date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-07-17 09:30:00,107.43,107.46,106.47,106.82,281100.0,88.0532,88.0778,87.2664,87.5533,281100.0
2009-07-17 10:00:00,106.79,107.22,106.57,107.13,192800.0,87.5287,87.8811,87.3484,87.8074,192800.0
2009-07-17 10:30:00,107.16,107.27,106.81,106.92,130500.0,87.8319,87.9221,87.5451,87.6352,130500.0
2009-07-17 11:00:00,106.9,106.97,106.65,106.9,108900.0,87.6188,87.6762,87.4139,87.6188,108900.0
2009-07-17 11:30:00,106.92,106.92,106.64,106.76,142300.0,87.6352,87.6352,87.4057,87.5041,142300.0
2009-07-17 12:00:00,106.74,107.16,106.74,106.89,227800.0,87.4877,87.8319,87.4877,87.6106,227800.0
2009-07-17 12:30:00,106.88,107.12,106.83,107.03,197000.0,87.6024,87.7992,87.5615,87.7254,197000.0
2009-07-17 13:00:00,107.01,107.21,106.96,107.14,97400.0,87.709,87.8729,87.668,87.8155,97400.0
2009-07-17 13:30:00,107.16,107.45,107.13,107.32,241500.0,87.8319,88.0696,87.8074,87.9631,241500.0
2009-07-17 14:00:00,107.3,107.34,107.13,107.22,95200.0,87.9467,87.9795,87.8074,87.8811,95200.0
2009-07-17 14:30:00,107.21,107.32,107.1,107.18,282800.0,87.8729,87.9631,87.7828,87.8483,282800.0
2009-07-17 15:00:00,107.21,107.22,106.93,106.97,160200.0,87.8729,87.8811,87.6434,87.6762,160200.0
2009-07-17 15:30:00,106.95,107.14,106.7,107.01,409300.0,87.6598,87.8155,87.4549,87.709,409300.0
2009-07-20 09:30:00,107.89,108.3,107.6,108.16,676200.0,88.4303,88.7663,88.1926,88.6516,676200.0
2009-07-20 10:00:00,108.18,108.61,107.84,107.94,396700.0,88.668,89.0204,88.3893,88.4713,396700.0
2009-07-20 10:30:00,107.95,108.0,107.52,107.71,230400.0,88.4795,88.5204,88.127,88.2827,230400.0
2009-07-20 11:00:00,107.69,107.93,107.6,107.93,196700.0,88.2663,88.4631,88.1926,88.4631,196700.0
2009-07-20 11:30:00,107.93,108.02,107.79,107.89,248900.0,88.4631,88.5368,88.3483,88.4303,248900.0
2009-07-20 12:00:00,107.9,108.22,107.89,108.21,74000.0,88.4385,88.7008,88.4303,88.6926,74000.0
2009-07-20 12:30:00,108.24,108.41,108.22,108.26,48200.0,88.7171,88.8565,88.7008,88.7335,48200.0
2009-07-20 13:00:00,108.27,108.36,107.97,107.97,93600.0,88.7417,88.8155,88.4958,88.4958,93600.0
2009-07-20 13:30:00,107.98,108.18,107.86,108.16,268100.0,88.504,88.668,88.4057,88.6516,268100.0
2009-07-20 14:00:00,108.14,108.36,108.01,108.08,154400.0,88.6352,88.8155,88.5286,88.586,154400.0
2009-07-20 14:30:00,108.09,108.25,108.03,108.1,209500.0,88.5942,88.7253,88.545,88.6024,209500.0
2009-07-20 15:00:00,108.11,108.67,108.1,108.51,284800.0,88.6106,89.0696,88.6024,88.9384,284800.0
2009-07-20 15:30:00,108.54,108.78,108.31,108.5,436300.0,88.963,89.1597,88.7745,88.9303,436300.0
2009-07-21 09:30:00,109.5,109.61,108.41,108.78,439300.0,89.7499,89.84,88.8565,89.1597,439300.0
2009-07-21 10:00:00,108.76,108.85,108.06,108.48,282800.0,89.1434,89.2171,88.5696,88.9139,282800.0
2009-07-21 10:30:00,108.49,108.92,108.43,108.67,256000.0,88.9221,89.2745,88.8729,89.0696,256000.0
2009-07-21 11:00:00,108.69,108.75,108.3,108.45,204700.0,89.086,89.1352,88.7663,88.8893,204700.0
2009-07-21 11:30:00,108.47,108.48,107.62,107.68,152100.0,88.9057,88.9139,88.209,88.2582,152100.0
2009-07-21 12:00:00,107.65,107.91,107.64,107.81,66900.0,88.2336,88.4467,88.2254,88.3647,66900.0
2009-07-21 12:30:00,107.81,107.85,107.41,107.52,140300.0,88.3647,88.3975,88.0369,88.127,140300.0
2009-07-21 13:00:00,107.5,107.77,107.2,107.77,189500.0,88.1106,88.3319,87.8647,88.3319,189500.0
2009-07-21 13:30:00,107.8,107.91,107.67,107.8,107800.0,88.3565,88.4467,88.25,88.3565,107800.0
2009-07-21 14:00:00,107.8,108.13,107.8,107.96,75100.0,88.3565,88.627,88.3565,88.4876,75100.0
2009-07-21 14:30:00,107.97,108.32,107.79,108.3,167100.0,88.4958,88.7827,88.3483,88.7663,167100.0
2009-07-21 15:00:00,108.34,108.43,108.18,108.4,138300.0,88.7991,88.8729,88.668,88.8483,138300.0
2009-07-21 15:30:00,108.43,108.7,108.25,108.67,248700.0,88.8729,89.0942,88.7253,89.0696,248700.0
2009-07-21 16:00:00,108.71,109.08,108.69,108.93,1034100.0,89.1024,89.4056,89.086,89.2827,1034100.0
2009-07-22 09:30:00,108.19,109.34,108.0,109.25,330100.0,88.6762,89.6187,88.5204,89.545,330100.0
2009-07-22 10:00:00,109.26,109.64,108.71,108.76,269900.0,89.5532,89.8646,89.1024,89.1434,269900.0
2009-07-22 10:30:00,108.78,109.15,108.6,109.14,240100.0,89.1597,89.463,89.0122,89.4548,240100.0
2009-07-22 11:00:00,109.15,109.37,108.97,109.06,141500.0,89.463,89.6433,89.3155,89.3892,141500.0
2009-07-22 11:30:00,109.04,109.16,108.83,109.03,94000.0,89.3729,89.4712,89.2007,89.3647,94000.0
2009-07-22 12:00:00,109.07,109.55,108.96,109.5,98400.0,89.3974,89.7909,89.3073,89.7499,98400.0
2009-07-22 12:30:00,109.52,109.8,109.43,109.61,169400.0,89.7663,89.9958,89.6925,89.84,169400.0
2009-07-22 13:00:00,109.62,109.76,109.35,109.39,134200.0,89.8482,89.963,89.6269,89.6597,134200.0
2009-07-22 13:30:00,109.35,109.48,109.16,109.47,148100.0,89.6269,89.7335,89.4712,89.7253,148100.0
2009-07-22 14:00:00,109.49,109.57,109.18,109.34,232900.0,89.7417,89.8073,89.4876,89.6187,232900.0
2009-07-22 14:30:00,109.32,109.51,109.29,109.46,212600.0,89.6024,89.7581,89.5778,89.7171,212600.0
2009-07-22 15:00:00,109.45,109.56,108.89,109.03,215200.0,89.7089,89.7991,89.2499,89.3647,215200.0
2009-07-22 15:30:00,109.03,109.25,108.91,109.15,288000.0,89.3647,89.545,89.2663,89.463,288000.0
2009-07-23 09:30:00,109.15,110.35,109.02,110.33,465100.0,89.463,90.4466,89.3565,90.4302,465100.0
2009-07-23 10:00:00,110.31,111.26,110.16,111.09,572600.0,90.4138,91.1924,90.2908,91.0531,572600.0
2009-07-23 10:30:00,111.11,111.62,111.1,111.34,492600.0,91.0695,91.4875,91.0613,91.258,492600.0
2009-07-23 11:00:00,111.36,112.03,111.33,111.99,346000.0,91.2744,91.8236,91.2498,91.7908,346000.0
2009-07-23 11:30:00,111.99,112.24,111.83,111.99,224700.0,91.7908,91.9957,91.6596,91.7908,224700.0
2009-07-23 12:00:00,111.99,112.24,111.99,112.24,206200.0,91.7908,91.9957,91.7908,91.9957,206200.0
2009-07-23 12:30:00,112.22,112.46,112.13,112.45,242300.0,91.9793,92.176,91.9055,92.1678,242300.0
2009-07-23 13:00:00,112.45,112.54,112.28,112.42,146700.0,92.1678,92.2416,92.0285,92.1432,146700.0
2009-07-23 13:30:00,112.42,112.69,112.29,112.29,194300.0,92.1432,92.3645,92.0367,92.0367,194300.0
2009-07-23 14:00:00,112.3,112.4,112.18,112.31,337400.0,92.0449,92.1268,91.9465,92.0531,337400.0
2009-07-23 14:30:00,112.34,112.43,112.28,112.36,320400.0,92.0776,92.1514,92.0285,92.094,320400.0
2009-07-23 15:00:00,112.36,112.55,112.28,112.37,360300.0,92.094,92.2498,92.0285,92.1022,360300.0
2009-07-23 15:30:00,112.37,112.4,111.89,112.18,793000.0,92.1022,92.1268,91.7088,91.9465,793000.0
2009-07-24 09:30:00,111.54,112.29,111.19,111.31,267500.0,91.4219,92.0367,91.1351,91.2334,267500.0
2009-07-24 10:00:00,111.32,111.67,111.05,111.65,234000.0,91.2416,91.5285,91.0203,91.5121,234000.0
2009-07-24 10:30:00,111.66,111.74,111.12,111.17,173700.0,91.5203,91.5859,91.0777,91.1187,173700.0
2009-07-24 11:00:00,111.18,111.65,111.07,111.56,156900.0,91.1269,91.5121,91.0367,91.4383,156900.0
2009-07-24 11:30:00,111.58,112.1,111.58,112.04,130100.0,91.4547,91.8809,91.4547,91.8318,130100.0
2009-07-24 12:00:00,112.04,112.21,111.97,112.07,112300.0,91.8318,91.9711,91.7744,91.8563,112300.0
2009-07-24 12:30:00,112.09,112.31,112.02,112.14,73600.0,91.8727,92.0531,91.8154,91.9137,73600.0
2009-07-24 13:00:00,112.16,112.35,112.04,112.35,111900.0,91.9301,92.0858,91.8318,92.0858,111900.0
2009-07-24 13:30:00,112.35,112.85,112.35,112.6,334100.0,92.0858,92.4957,92.0858,92.2907,334100.0
2009-07-24 14:00:00,112.6,112.84,112.5,112.59,188400.0,92.2907,92.4875,92.2088,92.2826,188400.0
2009-07-24 14:30:00,112.6,112.79,112.5,112.65,130500.0,92.2907,92.4465,92.2088,92.3317,130500.0
2009-07-24 15:00:00,112.66,112.83,112.52,112.78,171800.0,92.3399,92.4793,92.2252,92.4383,171800.0
2009-07-24 15:30:00,112.79,113.04,112.58,113.03,411000.0,92.4465,92.6514,92.2744,92.6432,411000.0
2009-07-27 11:00:00,112.78,113.0,112.71,112.94,64100.0,92.4383,92.6186,92.3809,92.5694,64100.0
2009-07-27 11:30:00,112.96,113.12,112.79,112.81,128900.0,92.5858,92.717,92.4465,92.4629,128900.0
2009-07-27 12:00:00,112.81,112.96,112.64,112.82,92000.0,92.4629,92.5858,92.3235,92.4711,92000.0
2009-07-27 12:30:00,112.83,112.91,112.64,112.8,89400.0,92.4793,92.5448,92.3235,92.4547,89400.0
2009-07-27 13:00:00,112.78,112.93,112.62,112.63,109800.0,92.4383,92.5612,92.3071,92.3153,109800.0
2009-07-27 13:30:00,112.61,113.03,112.58,112.92,102600.0,92.2989,92.6432,92.2744,92.553,102600.0
2009-07-27 14:00:00,112.97,113.17,112.87,113.07,118900.0,92.594,92.7579,92.5121,92.676,118900.0
2009-07-27 14:30:00,113.08,113.45,113.06,113.33,170900.0,92.6842,92.9874,92.6678,92.8891,170900.0
2009-07-27 15:00:00,113.34,113.42,112.97,113.14,193300.0,92.8973,92.9628,92.594,92.7334,193300.0
2009-07-27 15:30:00,113.09,113.5,112.9,113.5,291700.0,92.6924,93.0284,92.5366,93.0284,291700.0
2009-07-28 09:30:00,112.86,113.88,112.85,113.76,498400.0,92.5039,93.3399,92.4957,93.2415,498400.0
2009-07-28 10:00:00,113.75,113.76,112.63,113.01,473200.0,93.2333,93.2415,92.3153,92.6268,473200.0
2009-07-28 10:30:00,113.01,113.26,112.9,113.19,165500.0,92.6268,92.8317,92.5366,92.7743,165500.0
2009-07-28 11:00:00,113.19,113.19,112.48,112.51,235800.0,92.7743,92.7743,92.1924,92.217,235800.0
2009-07-28 11:30:00,112.5,112.5,112.03,112.34,281900.0,92.2088,92.2088,91.8236,92.0776,281900.0
2009-07-28 12:00:00,112.35,112.54,112.22,112.39,103500.0,92.0858,92.2416,91.9793,92.1186,103500.0
2009-07-28 12:30:00,112.36,112.56,112.33,112.46,149900.0,92.094,92.258,92.0694,92.176,149900.0
2009-07-28 13:00:00,112.44,112.79,112.19,112.72,166300.0,92.1596,92.4465,91.9547,92.3891,166300.0
2009-07-28 13:30:00,112.73,113.07,112.6,112.98,195200.0,92.3973,92.676,92.2907,92.6022,195200.0
2009-07-28 14:00:00,113.02,113.21,112.84,113.17,141900.0,92.635,92.7907,92.4875,92.7579,141900.0
2009-07-28 14:30:00,113.16,113.56,112.86,112.99,472900.0,92.7497,93.0776,92.5039,92.6104,472900.0
2009-07-28 15:00:00,113.0,113.13,112.8,112.98,357100.0,92.6186,92.7252,92.4547,92.6022,357100.0
2009-07-28 15:30:00,113.02,113.4,112.88,113.24,630100.0,92.635,92.9465,92.5202,92.8153,630100.0
2009-07-28 16:00:00,113.22,113.41,113.1,113.13,2041600.0,92.7989,92.9547,92.7006,92.7252,2041600.0
2009-07-29 09:30:00,112.68,112.83,112.08,112.74,319200.0,92.3563,92.4793,91.8645,92.4055,319200.0
2009-07-29 10:00:00,112.77,113.18,112.6,112.97,245900.0,92.4301,92.7661,92.2907,92.594,245900.0
2009-07-29 10:30:00,112.94,112.96,112.5,112.7,211600.0,92.5694,92.5858,92.2088,92.3727,211600.0
2009-07-29 11:00:00,112.71,112.82,112.29,112.38,169900.0,92.3809,92.4711,92.0367,92.1104,169900.0
2009-07-29 11:30:00,112.36,112.59,112.16,112.59,98600.0,92.094,92.2826,91.9301,92.2826,98600.0
2009-07-29 12:00:00,112.59,112.67,112.48,112.64,114600.0,92.2826,92.3481,92.1924,92.3235,114600.0
2009-07-29 12:30:00,112.63,112.81,112.58,112.74,70300.0,92.3153,92.4629,92.2744,92.4055,70300.0
2009-07-29 13:00:00,112.72,112.72,112.02,112.07,262800.0,92.3891,92.3891,91.8154,91.8563,262800.0
2009-07-29 13:30:00,112.08,112.26,111.98,112.24,244600.0,91.8645,92.0121,91.7826,91.9957,244600.0
2009-07-29 14:00:00,112.29,112.43,112.04,112.42,227700.0,92.0367,92.1514,91.8318,92.1432,227700.0
2009-07-29 14:30:00,112.42,112.43,111.97,111.97,160600.0,92.1432,92.1514,91.7744,91.7744,160600.0
2009-07-29 15:00:00,111.99,112.48,111.98,112.37,263300.0,91.7908,92.1924,91.7826,92.1022,263300.0
2009-07-29 15:30:00,112.41,112.76,112.34,112.5,538200.0,92.135,92.4219,92.0776,92.2088,538200.0
2009-07-30 09:30:00,113.98,114.77,113.51,114.72,448300.0,93.4218,94.0694,93.0366,94.0284,448300.0
2009-07-30 10:00:00,114.74,115.13,114.57,114.74,311000.0,94.0448,94.3644,93.9054,94.0448,311000.0
2009-07-30 10:30:00,114.75,115.17,114.72,115.06,254700.0,94.053,94.3972,94.0284,94.307,254700.0
2009-07-30 11:00:00,115.08,115.12,114.61,114.63,132500.0,94.3234,94.3562,93.9382,93.9546,132500.0
2009-07-30 11:30:00,114.62,114.71,114.08,114.14,233900.0,93.9464,94.0202,93.5038,93.553,233900.0
2009-07-30 12:00:00,114.15,114.37,114.09,114.2,114500.0,93.5612,93.7415,93.512,93.6022,114500.0
2009-07-30 12:30:00,114.2,114.44,114.2,114.3,90500.0,93.6022,93.7989,93.6022,93.6841,90500.0
2009-07-30 13:00:00,114.31,114.66,114.29,114.56,263900.0,93.6923,93.9792,93.6759,93.8972,263900.0
2009-07-30 13:30:00,114.58,114.82,114.42,114.45,136000.0,93.9136,94.1103,93.7825,93.8071,136000.0
2009-07-30 14:00:00,114.45,114.7,114.28,114.53,227900.0,93.8071,94.012,93.6677,93.8726,227900.0
2009-07-30 14:30:00,114.55,114.7,114.48,114.56,229100.0,93.889,94.012,93.8317,93.8972,229100.0
2009-07-30 15:00:00,114.58,114.85,114.58,114.74,212600.0,93.9136,94.1349,93.9136,94.0448,212600.0
2009-07-30 15:30:00,114.75,114.75,113.7,113.92,659700.0,94.053,94.053,93.1923,93.3727,659700.0
2009-07-31 09:30:00,113.72,114.83,113.65,114.22,612500.0,93.2087,94.1185,93.1514,93.6186,612500.0
2009-07-31 10:00:00,114.26,114.52,113.72,114.32,542900.0,93.6513,93.8644,93.2087,93.7005,542900.0
2009-07-31 10:30:00,114.29,114.79,114.29,114.61,158200.0,93.6759,94.0857,93.6759,93.9382,158200.0
2009-07-31 11:00:00,114.57,114.72,114.36,114.52,170700.0,93.9054,94.0284,93.7333,93.8644,170700.0
2009-07-31 11:30:00,114.51,114.69,114.31,114.54,195400.0,93.8562,94.0038,93.6923,93.8808,195400.0
2009-07-31 12:00:00,114.58,114.67,114.39,114.61,167700.0,93.9136,93.9874,93.7579,93.9382,167700.0
2009-07-31 12:30:00,114.62,114.64,114.36,114.46,109300.0,93.9464,93.9628,93.7333,93.8153,109300.0
2009-07-31 13:00:00,114.44,114.58,114.37,114.58,77400.0,93.7989,93.9136,93.7415,93.9136,77400.0
2009-07-31 13:30:00,114.63,114.74,114.53,114.65,79800.0,93.9546,94.0448,93.8726,93.971,79800.0
2009-07-31 14:00:00,114.66,115.0,114.65,114.92,129400.0,93.9792,94.2579,93.971,94.1923,129400.0
2009-07-31 14:30:00,114.93,114.96,114.48,114.6,142600.0,94.2005,94.2251,93.8317,93.93,142600.0
2009-07-31 15:00:00,114.57,115.06,114.52,114.87,145100.0,93.9054,94.307,93.8644,94.1513,145100.0
2009-07-31 15:30:00,114.88,114.88,114.03,114.09,751900.0,94.1595,94.1595,93.4628,93.512,751900.0
2009-08-03 09:30:00,115.18,115.5,114.45,114.87,728400.0,94.4054,94.6677,93.8071,94.1513,728400.0
2009-08-03 10:00:00,114.9,115.48,114.74,115.3,669500.0,94.1759,94.6513,94.0448,94.5038,669500.0
2009-08-03 10:30:00,115.36,115.66,115.19,115.25,437700.0,94.5529,94.7988,94.4136,94.4628,437700.0
2009-08-03 11:00:00,115.26,115.47,114.98,115.31,465300.0,94.471,94.6431,94.2415,94.512,465300.0
2009-08-03 11:30:00,115.33,115.72,115.3,115.69,263500.0,94.5283,94.848,94.5038,94.8234,263500.0
2009-08-03 12:00:00,115.71,115.76,115.6,115.7,122100.0,94.8398,94.8808,94.7496,94.8316,122100.0
2009-08-03 12:30:00,115.7,115.87,115.52,115.82,159100.0,94.8316,94.971,94.6841,94.93,159100.0
2009-08-03 13:00:00,115.83,116.01,115.83,115.9,111300.0,94.9382,95.0857,94.9382,94.9955,111300.0
2009-08-03 13:30:00,115.93,116.12,115.93,116.09,82600.0,95.0201,95.1759,95.0201,95.1513,82600.0
2009-08-03 14:00:00,116.1,116.49,116.08,116.35,130400.0,95.1595,95.4791,95.1431,95.3644,130400.0
2009-08-03 14:30:00,116.34,116.44,116.1,116.13,221500.0,95.3562,95.4381,95.1595,95.1841,221500.0
2009-08-03 15:00:00,116.13,116.46,116.13,116.31,289100.0,95.1841,95.4545,95.1841,95.3316,289100.0
2009-08-03 15:30:00,116.3,116.51,116.01,116.51,429700.0,95.3234,95.4955,95.0857,95.4955,429700.0
2009-08-04 09:30:00,115.92,116.2,115.7,116.17,520500.0,95.0119,95.2414,94.8316,95.2168,520500.0
2009-08-04 10:00:00,116.17,116.66,116.08,116.21,650000.0,95.2168,95.6185,95.1431,95.2496,650000.0
2009-08-04 10:30:00,116.19,116.64,116.1,116.56,376300.0,95.2332,95.6021,95.1595,95.5365,376300.0
2009-08-04 11:00:00,116.58,117.0,116.54,116.86,169200.0,95.5529,95.8971,95.5201,95.7824,169200.0
2009-08-04 11:30:00,116.88,117.26,116.79,117.21,208900.0,95.7988,96.1102,95.725,96.0693,208900.0
2009-08-04 12:00:00,117.2,117.62,117.09,117.56,254900.0,96.0611,96.4053,95.9709,96.3561,254900.0
2009-08-04 12:30:00,117.56,117.74,117.4,117.71,114200.0,96.3561,96.5037,96.225,96.4791,114200.0
2009-08-04 13:00:00,117.72,117.78,117.57,117.65,88000.0,96.4873,96.5365,96.3643,96.4299,88000.0
2009-08-04 13:30:00,117.67,117.7,116.86,116.96,158500.0,96.4463,96.4709,95.7824,95.8644,158500.0
2009-08-04 14:00:00,116.92,117.22,116.83,117.21,152400.0,95.8316,96.0775,95.7578,96.0693,152400.0
2009-08-04 14:30:00,117.21,117.41,116.95,117.05,110200.0,96.0693,96.2332,95.8562,95.9381,110200.0
2009-08-04 15:00:00,117.03,117.3,116.93,117.0,228300.0,95.9217,96.143,95.8398,95.8971,228300.0
2009-08-04 15:30:00,117.03,117.4,116.86,117.36,457400.0,95.9217,96.225,95.7824,96.1922,457400.0
2009-08-04 16:00:00,117.36,117.75,117.36,117.75,26800.0,96.1922,96.5119,96.1922,96.5119,26800.0
2009-08-05 09:30:00,117.61,117.63,116.6,116.87,386300.0,96.3971,96.4135,95.5693,95.7906,386300.0
2009-08-05 10:00:00,116.86,116.89,115.85,116.36,580200.0,95.7824,95.807,94.9546,95.3726,580200.0
2009-08-05 10:30:00,116.35,116.35,115.92,116.28,182400.0,95.3644,95.3644,95.0119,95.307,182400.0
2009-08-05 11:00:00,116.3,116.49,116.07,116.38,113000.0,95.3234,95.4791,95.1349,95.389,113000.0
2009-08-05 11:30:00,116.37,116.41,116.11,116.27,199100.0,95.3808,95.4136,95.1677,95.2988,199100.0
2009-08-05 12:00:00,116.26,116.63,116.16,116.38,103500.0,95.2906,95.5939,95.2086,95.389,103500.0
2009-08-05 12:30:00,116.38,116.44,116.18,116.2,159100.0,95.389,95.4381,95.225,95.2414,159100.0
2009-08-05 13:00:00,116.2,116.58,115.84,116.54,484000.0,95.2414,95.5529,94.9464,95.5201,484000.0
2009-08-05 13:30:00,116.54,116.66,116.27,116.28,199000.0,95.5201,95.6185,95.2988,95.307,199000.0
2009-08-05 14:00:00,116.3,116.58,116.22,116.49,182000.0,95.3234,95.5529,95.2578,95.4791,182000.0
2009-08-05 14:30:00,116.5,117.13,116.43,116.98,276500.0,95.4873,96.0037,95.4299,95.8807,276500.0
2009-08-05 15:00:00,117.01,117.3,116.93,117.27,180300.0,95.9053,96.143,95.8398,96.1184,180300.0
2009-08-05 15:30:00,117.27,117.28,116.65,116.9,449700.0,96.1184,96.1266,95.6103,95.8152,449700.0
2009-08-06 09:30:00,117.49,117.94,116.6,116.72,386300.0,96.2988,96.6676,95.5693,95.6676,386300.0
2009-08-06 10:00:00,116.69,116.78,115.81,116.13,306600.0,95.6431,95.7168,94.9218,95.1841,306600.0
2009-08-06 10:30:00,116.14,116.89,116.08,116.56,210400.0,95.1923,95.807,95.1431,95.5365,210400.0
2009-08-06 11:00:00,116.57,117.12,116.53,117.02,202900.0,95.5447,95.9955,95.5119,95.9135,202900.0
2009-08-06 11:30:00,117.01,117.05,116.69,116.81,104600.0,95.9053,95.9381,95.6431,95.7414,104600.0
2009-08-06 12:00:00,116.82,116.82,116.35,116.46,156900.0,95.7496,95.7496,95.3644,95.4545,156900.0
2009-08-06 12:30:00,116.44,116.81,116.4,116.52,89000.0,95.4381,95.7414,95.4054,95.5037,89000.0
2009-08-06 13:00:00,116.53,116.75,116.46,116.66,72600.0,95.5119,95.6922,95.4545,95.6185,72600.0
2009-08-06 13:30:00,116.68,116.91,116.27,116.39,124300.0,95.6349,95.8234,95.2988,95.3972,124300.0
2009-08-06 14:00:00,116.38,116.38,115.7,116.06,297200.0,95.389,95.389,94.8316,95.1267,297200.0
2009-08-06 14:30:00,116.08,116.17,115.8,116.0,121100.0,95.1431,95.2168,94.9136,95.0775,121100.0
2009-08-06 15:00:00,115.98,116.53,115.96,116.35,188700.0,95.0611,95.5119,95.0447,95.3644,188700.0
2009-08-06 15:30:00,116.37,116.43,115.98,116.05,563100.0,95.3808,95.4299,95.0611,95.1185,563100.0
2009-08-07 09:30:00,117.83,118.27,117.37,117.53,503400.0,96.5774,96.9381,96.2004,96.3315,503400.0
2009-08-07 10:00:00,117.51,117.66,117.08,117.61,548700.0,96.3152,96.4381,95.9627,96.3971,548700.0
2009-08-07 10:30:00,117.63,118.85,117.62,118.64,269400.0,96.4135,97.4135,96.4053,97.2413,269400.0
2009-08-07 11:00:00,118.65,118.99,118.63,118.83,119100.0,97.2495,97.5282,97.2331,97.3971,119100.0
2009-08-07 11:30:00,118.8,119.2,118.59,119.04,306800.0,97.3725,97.7003,97.2004,97.5692,306800.0
2009-08-07 12:00:00,119.05,119.1,118.85,118.97,66800.0,97.5774,97.6184,97.4135,97.5118,66800.0
2009-08-07 12:30:00,118.98,119.31,118.98,119.21,88400.0,97.52,97.7905,97.52,97.7085,88400.0
2009-08-07 13:00:00,119.22,119.74,119.22,119.68,170800.0,97.7167,98.1429,97.7167,98.0938,170800.0
2009-08-07 13:30:00,119.68,119.76,119.55,119.64,99600.0,98.0938,98.1593,97.9872,98.061,99600.0
2009-08-07 14:00:00,119.64,119.76,119.37,119.44,104600.0,98.061,98.1593,97.8397,97.897,104600.0
2009-08-07 14:30:00,119.46,119.53,119.26,119.28,67200.0,97.9134,97.9708,97.7495,97.7659,67200.0
2009-08-07 15:00:00,119.28,119.29,118.7,119.1,249200.0,97.7659,97.7741,97.2905,97.6184,249200.0
2009-08-07 15:30:00,119.09,119.26,118.88,118.9,726600.0,97.6102,97.7495,97.438,97.4544,726600.0
2009-08-10 09:30:00,118.44,118.74,118.06,118.55,456800.0,97.0774,97.3233,96.7659,97.1676,456800.0
2009-08-10 10:00:00,118.56,118.73,118.19,118.7,281400.0,97.1758,97.3151,96.8725,97.2905,281400.0
2009-08-10 10:30:00,118.7,118.95,118.57,118.84,138900.0,97.2905,97.4954,97.184,97.4053,138900.0
2009-08-10 11:00:00,118.9,119.0,118.65,118.69,268400.0,97.4544,97.5364,97.2495,97.2823,268400.0
2009-08-10 11:30:00,118.72,118.77,118.47,118.52,206200.0,97.3069,97.3479,97.102,97.143,206200.0
2009-08-10 12:00:00,118.52,118.74,118.33,118.35,121500.0,97.143,97.3233,96.9872,97.0036,121500.0
2009-08-10 12:30:00,118.36,118.36,118.12,118.18,119400.0,97.0118,97.0118,96.8151,96.8643,119400.0
2009-08-10 13:00:00,118.16,118.17,117.68,117.79,286800.0,96.8479,96.8561,96.4545,96.5446,286800.0
2009-08-10 13:30:00,117.78,118.2,117.74,117.95,92100.0,96.5365,96.8807,96.5037,96.6758,92100.0
2009-08-10 14:00:00,117.97,117.98,117.46,117.77,241900.0,96.6922,96.7004,96.2742,96.5283,241900.0
2009-08-10 14:30:00,117.75,117.98,117.62,117.89,284900.0,96.5119,96.7004,96.4053,96.6266,284900.0
2009-08-10 15:00:00,117.93,118.27,117.93,118.19,220400.0,96.6594,96.9381,96.6594,96.8725,220400.0
2009-08-10 15:30:00,118.17,118.39,118.05,118.32,307800.0,96.8561,97.0364,96.7578,96.9791,307800.0
2009-08-11 09:30:00,117.78,118.03,116.87,117.2,620600.0,96.5365,96.7414,95.7906,96.0611,620600.0
2009-08-11 10:00:00,117.19,117.22,116.58,116.63,453800.0,96.0529,96.0775,95.5529,95.5939,453800.0
2009-08-11 10:30:00,116.62,116.78,116.4,116.72,282400.0,95.5857,95.7168,95.4054,95.6676,282400.0
2009-08-11 11:00:00,116.7,116.77,116.27,116.58,318000.0,95.6512,95.7086,95.2988,95.5529,318000.0
2009-08-11 11:30:00,116.55,116.69,116.39,116.63,131500.0,95.5283,95.6431,95.3972,95.5939,131500.0
2009-08-11 12:00:00,116.64,116.86,116.55,116.63,103600.0,95.6021,95.7824,95.5283,95.5939,103600.0
2009-08-11 12:30:00,116.67,116.75,116.33,116.4,98800.0,95.6267,95.6922,95.348,95.4054,98800.0
2009-08-11 13:00:00,116.39,116.62,116.37,116.42,110800.0,95.3972,95.5857,95.3808,95.4217,110800.0
2009-08-11 13:30:00,116.47,116.87,116.45,116.71,64700.0,95.4627,95.7906,95.4463,95.6594,64700.0
2009-08-11 14:00:00,116.72,117.13,116.72,116.83,361400.0,95.6676,96.0037,95.6676,95.7578,361400.0
2009-08-11 14:30:00,116.82,117.01,116.69,117.01,191000.0,95.7496,95.9053,95.6431,95.9053,191000.0
2009-08-11 15:00:00,117.01,117.26,116.97,117.11,184800.0,95.9053,96.1102,95.8725,95.9873,184800.0
2009-08-11 15:30:00,117.1,117.26,116.66,116.72,317200.0,95.9791,96.1102,95.6185,95.6676,317200.0
2009-08-11 16:00:00,116.72,116.82,116.64,116.72,30600.0,95.6676,95.7496,95.6021,95.6676,30600.0
2009-08-12 09:30:00,116.75,118.26,116.73,118.07,473700.0,95.6922,96.9299,95.6758,96.7741,473700.0
2009-08-12 10:00:00,118.09,118.51,118.09,118.43,521800.0,96.7905,97.1348,96.7905,97.0692,521800.0
2009-08-12 10:30:00,118.44,118.66,118.15,118.55,193000.0,97.0774,97.2577,96.8397,97.1676,193000.0
2009-08-12 11:00:00,118.56,118.61,118.38,118.56,121100.0,97.1758,97.2167,97.0282,97.1758,121100.0
2009-08-12 11:30:00,118.57,118.67,118.5,118.6,178800.0,97.184,97.2659,97.1266,97.2086,178800.0
2009-08-12 12:00:00,118.61,118.69,118.37,118.5,126800.0,97.2167,97.2823,97.02,97.1266,126800.0
2009-08-12 12:30:00,118.51,118.64,118.35,118.6,196200.0,97.1348,97.2413,97.0036,97.2086,196200.0
2009-08-12 13:00:00,118.58,118.78,118.43,118.71,133700.0,97.1922,97.3561,97.0692,97.2987,133700.0
2009-08-12 13:30:00,118.66,118.73,118.51,118.56,148600.0,97.2577,97.3151,97.1348,97.1758,148600.0
2009-08-12 14:00:00,118.55,118.85,118.11,118.11,428000.0,97.1676,97.4135,96.8069,96.8069,428000.0
2009-08-12 14:30:00,118.11,119.07,117.9,119.0,460600.0,96.8069,97.5938,96.6348,97.5364,460600.0
2009-08-12 15:00:00,119.01,119.19,116.74,118.97,1268900.0,97.5446,97.6921,95.684,97.5118,1268900.0
2009-08-12 15:30:00,119.0,119.23,118.11,118.26,596300.0,97.5364,97.7249,96.8069,96.9299,596300.0
2009-08-13 09:30:00,118.94,118.94,117.38,117.58,705700.0,97.4872,97.4872,96.2086,96.3725,705700.0
2009-08-13 10:00:00,117.57,118.26,117.44,118.09,464500.0,96.3643,96.9299,96.2578,96.7905,464500.0
2009-08-13 10:30:00,118.09,118.99,118.07,118.84,158200.0,96.7905,97.5282,96.7741,97.4053,158200.0
2009-08-13 11:00:00,118.85,118.94,118.44,118.6,148200.0,97.4135,97.4872,97.0774,97.2086,148200.0
2009-08-13 11:30:00,118.6,118.67,118.38,118.67,137300.0,97.2086,97.2659,97.0282,97.2659,137300.0
2009-08-13 12:00:00,118.72,118.87,118.66,118.77,198100.0,97.3069,97.4299,97.2577,97.3479,198100.0
2009-08-13 12:30:00,118.79,119.0,118.77,118.84,52400.0,97.3643,97.5364,97.3479,97.4053,52400.0
2009-08-13 13:00:00,118.84,119.24,118.54,118.59,248800.0,97.4053,97.7331,97.1594,97.2004,248800.0
2009-08-13 13:30:00,118.6,118.71,118.39,118.53,166500.0,97.2086,97.2987,97.0364,97.1512,166500.0
2009-08-13 14:00:00,118.53,118.53,118.05,118.33,222300.0,97.1512,97.1512,96.7578,96.9872,222300.0
2009-08-13 14:30:00,118.43,118.7,118.35,118.37,98400.0,97.0692,97.2905,97.0036,97.02,98400.0
2009-08-13 15:00:00,118.37,118.95,118.36,118.84,225500.0,97.02,97.4954,97.0118,97.4053,225500.0
2009-08-13 15:30:00,118.83,119.17,118.81,119.17,449600.0,97.3971,97.6757,97.3807,97.6757,449600.0
2009-08-14 09:30:00,119.09,119.13,117.24,117.39,500500.0,97.6102,97.643,96.0938,96.2168,500500.0
2009-08-14 10:00:00,117.35,117.35,116.64,117.05,543300.0,96.184,96.184,95.6021,95.9381,543300.0
2009-08-14 10:30:00,117.04,117.27,116.82,117.07,278100.0,95.9299,96.1184,95.7496,95.9545,278100.0
2009-08-14 11:00:00,117.07,117.18,116.71,116.75,352100.0,95.9545,96.0447,95.6594,95.6922,352100.0
2009-08-14 11:30:00,116.74,116.99,116.5,116.82,175300.0,95.684,95.8889,95.4873,95.7496,175300.0
2009-08-14 12:00:00,116.78,116.83,116.56,116.6,149500.0,95.7168,95.7578,95.5365,95.5693,149500.0
2009-08-14 12:30:00,116.58,116.89,116.5,116.82,132400.0,95.5529,95.807,95.4873,95.7496,132400.0
2009-08-14 13:00:00,116.84,116.88,116.63,116.75,252200.0,95.766,95.7988,95.5939,95.6922,252200.0
2009-08-14 13:30:00,116.73,116.8,116.62,116.77,223700.0,95.6758,95.7332,95.5857,95.7086,223700.0
2009-08-14 14:00:00,116.78,116.79,116.51,116.57,281300.0,95.7168,95.725,95.4955,95.5447,281300.0
2009-08-14 14:30:00,116.56,116.82,116.52,116.73,413000.0,95.5365,95.7496,95.5037,95.6758,413000.0
2009-08-14 15:00:00,116.73,116.96,116.67,116.75,359300.0,95.6758,95.8644,95.6267,95.6922,359300.0
2009-08-14 15:30:00,116.75,117.58,116.75,117.5,1300600.0,95.6922,96.3725,95.6922,96.307,1300600.0
2009-08-17 09:30:00,115.61,115.72,114.23,114.58,717200.0,94.7578,94.848,93.6268,93.9136,717200.0
2009-08-17 10:00:00,114.54,114.79,114.26,114.67,453300.0,93.8808,94.0857,93.6513,93.9874,453300.0
2009-08-17 10:30:00,114.65,114.78,114.48,114.51,290800.0,93.971,94.0776,93.8317,93.8562,290800.0
2009-08-17 11:00:00,114.54,114.66,114.2,114.59,325100.0,93.8808,93.9792,93.6022,93.9218,325100.0
2009-08-17 11:30:00,114.56,114.81,114.47,114.7,150100.0,93.8972,94.1021,93.8235,94.012,150100.0
2009-08-17 12:00:00,114.7,114.73,114.44,114.68,280800.0,94.012,94.0366,93.7989,93.9956,280800.0
2009-08-17 12:30:00,114.7,114.75,114.51,114.61,179600.0,94.012,94.053,93.8562,93.9382,179600.0
2009-08-17 13:00:00,114.6,114.62,114.38,114.56,266000.0,93.93,93.9464,93.7497,93.8972,266000.0
2009-08-17 13:30:00,114.55,114.67,114.33,114.64,353700.0,93.889,93.9874,93.7087,93.9628,353700.0
2009-08-17 14:00:00,114.64,114.67,114.39,114.61,328700.0,93.9628,93.9874,93.7579,93.9382,328700.0
2009-08-17 14:30:00,114.6,114.67,114.38,114.49,217700.0,93.93,93.9874,93.7497,93.8399,217700.0
2009-08-17 15:00:00,114.49,114.64,114.11,114.23,393800.0,93.8399,93.9628,93.5284,93.6268,393800.0
2009-08-17 15:30:00,114.23,114.32,114.01,114.08,795300.0,93.6268,93.7005,93.4464,93.5038,795300.0
2009-08-18 09:30:00,114.76,114.9,114.19,114.36,793900.0,94.0612,94.1759,93.594,93.7333,793900.0
2009-08-18 10:00:00,114.39,115.07,114.37,114.72,477100.0,93.7579,94.3152,93.7415,94.0284,477100.0
2009-08-18 10:30:00,114.7,114.98,114.65,114.81,227100.0,94.012,94.2415,93.971,94.1021,227100.0
2009-08-18 11:00:00,114.79,115.31,114.75,115.28,220500.0,94.0857,94.512,94.053,94.4874,220500.0
2009-08-18 11:30:00,115.3,115.63,115.28,115.49,209500.0,94.5038,94.7742,94.4874,94.6595,209500.0
2009-08-18 12:00:00,115.53,115.66,115.46,115.55,183700.0,94.6923,94.7988,94.6349,94.7087,183700.0
2009-08-18 12:30:00,115.57,115.73,115.48,115.63,80500.0,94.7251,94.8562,94.6513,94.7742,80500.0
2009-08-18 13:00:00,115.64,115.75,115.47,115.57,167300.0,94.7824,94.8726,94.6431,94.7251,167300.0
2009-08-18 13:30:00,115.59,115.63,115.31,115.55,143700.0,94.7415,94.7742,94.512,94.7087,143700.0
2009-08-18 14:00:00,115.53,115.72,115.53,115.7,85700.0,94.6923,94.848,94.6923,94.8316,85700.0
2009-08-18 14:30:00,115.73,115.8,115.48,115.56,118900.0,94.8562,94.9136,94.6513,94.7169,118900.0
2009-08-18 15:00:00,115.58,115.82,115.58,115.66,191200.0,94.7333,94.93,94.7333,94.7988,191200.0
2009-08-18 15:30:00,115.64,115.88,115.51,115.68,447900.0,94.7824,94.9791,94.6759,94.8152,447900.0
2009-08-18 16:00:00,115.67,115.86,115.56,115.84,84500.0,94.807,94.9628,94.7169,94.9464,84500.0
2009-08-19 09:30:00,114.37,115.44,114.21,115.14,517500.0,93.7415,94.6185,93.6104,94.3726,517500.0
2009-08-19 10:00:00,115.15,115.82,115.1,115.26,344200.0,94.3808,94.93,94.3398,94.471,344200.0
2009-08-19 10:30:00,115.29,115.78,115.29,115.44,376400.0,94.4956,94.8972,94.4956,94.6185,376400.0
2009-08-19 11:00:00,115.41,115.66,115.34,115.5,141200.0,94.5939,94.7988,94.5365,94.6677,141200.0
2009-08-19 11:30:00,115.54,116.27,115.37,116.21,210900.0,94.7005,95.2988,94.5611,95.2496,210900.0
2009-08-19 12:00:00,116.22,116.77,116.19,116.41,300700.0,95.2578,95.7086,95.2332,95.4136,300700.0
2009-08-19 12:30:00,116.39,116.61,116.23,116.52,165600.0,95.3972,95.5775,95.266,95.5037,165600.0
2009-08-19 13:00:00,116.5,116.75,116.45,116.49,125800.0,95.4873,95.6922,95.4463,95.4791,125800.0
2009-08-19 13:30:00,116.49,116.6,116.41,116.6,128000.0,95.4791,95.5693,95.4136,95.5693,128000.0
2009-08-19 14:00:00,116.62,116.65,116.35,116.45,97300.0,95.5857,95.6103,95.3644,95.4463,97300.0
2009-08-19 14:30:00,116.45,116.51,116.23,116.47,81500.0,95.4463,95.4955,95.266,95.4627,81500.0
2009-08-19 15:00:00,116.47,116.47,115.96,116.2,203600.0,95.4627,95.4627,95.0447,95.2414,203600.0
2009-08-19 15:30:00,116.18,116.52,116.07,116.45,322100.0,95.225,95.5037,95.1349,95.4463,322100.0
2009-08-20 09:30:00,116.31,117.38,115.95,117.34,430500.0,95.3316,96.2086,95.0365,96.1758,430500.0
2009-08-20 10:00:00,117.32,117.42,116.96,117.18,334300.0,96.1594,96.2414,95.8644,96.0447,334300.0
2009-08-20 10:30:00,117.19,117.67,117.19,117.38,203900.0,96.0529,96.4463,96.0529,96.2086,203900.0
2009-08-20 11:00:00,117.39,117.44,117.24,117.34,131400.0,96.2168,96.2578,96.0938,96.1758,131400.0
2009-08-20 11:30:00,117.37,117.39,116.99,117.07,135700.0,96.2004,96.2168,95.8889,95.9545,135700.0
2009-08-20 12:00:00,117.05,117.16,117.0,117.09,79800.0,95.9381,96.0283,95.8971,95.9709,79800.0
2009-08-20 12:30:00,117.12,117.35,117.09,117.22,111100.0,95.9955,96.184,95.9709,96.0775,111100.0
2009-08-20 13:00:00,117.22,117.35,117.18,117.31,65700.0,96.0775,96.184,96.0447,96.1512,65700.0
2009-08-20 13:30:00,117.33,117.45,117.13,117.3,118600.0,96.1676,96.266,96.0037,96.143,118600.0
2009-08-20 14:00:00,117.32,117.43,117.29,117.31,83400.0,96.1594,96.2496,96.1348,96.1512,83400.0
2009-08-20 14:30:00,117.34,117.36,117.2,117.3,84600.0,96.1758,96.1922,96.0611,96.143,84600.0
2009-08-20 15:00:00,117.31,117.68,117.31,117.63,163200.0,96.1512,96.4545,96.1512,96.4135,163200.0
2009-08-20 15:30:00,117.62,117.85,117.55,117.68,464500.0,96.4053,96.5938,96.3479,96.4545,464500.0
2009-08-21 09:30:00,118.64,118.9,118.34,118.79,748900.0,97.2413,97.4544,96.9954,97.3643,748900.0
2009-08-21 10:00:00,118.84,120.2,118.83,119.65,792600.0,97.4053,98.52,97.3971,98.0692,792600.0
2009-08-21 10:30:00,119.65,119.97,119.52,119.76,234100.0,98.0692,98.3314,97.9626,98.1593,234100.0
2009-08-21 11:00:00,119.76,119.93,119.73,119.86,193200.0,98.1593,98.2987,98.1347,98.2413,193200.0
2009-08-21 11:30:00,119.84,120.01,119.78,119.87,158700.0,98.2249,98.3642,98.1757,98.2495,158700.0
2009-08-21 12:00:00,119.87,119.9,119.7,119.75,342000.0,98.2495,98.2741,98.1101,98.1511,342000.0
2009-08-21 12:30:00,119.75,119.78,119.61,119.73,177600.0,98.1511,98.1757,98.0364,98.1347,177600.0
2009-08-21 13:00:00,119.77,119.86,119.71,119.82,95400.0,98.1675,98.2413,98.1183,98.2085,95400.0
2009-08-21 13:30:00,119.8,119.8,119.5,119.53,132000.0,98.1921,98.1921,97.9462,97.9708,132000.0
2009-08-21 14:00:00,119.52,119.65,119.45,119.58,124900.0,97.9626,98.0692,97.9052,98.0118,124900.0
2009-08-21 14:30:00,119.6,119.68,119.52,119.68,101400.0,98.0282,98.0938,97.9626,98.0938,101400.0
2009-08-21 15:00:00,119.7,120.16,119.67,120.02,174400.0,98.1101,98.4872,98.0856,98.3724,174400.0
2009-08-21 15:30:00,120.01,120.09,119.85,119.92,435100.0,98.3642,98.4298,98.2331,98.2905,435100.0
2009-08-24 09:30:00,120.35,120.87,120.1,120.47,418300.0,98.6429,99.0691,98.438,98.7413,418300.0
2009-08-24 10:00:00,120.45,120.81,120.38,120.68,236700.0,98.7249,99.0199,98.6675,98.9134,236700.0
2009-08-24 10:30:00,120.75,120.8,120.52,120.76,175800.0,98.9708,99.0117,98.7822,98.979,175800.0
2009-08-24 11:00:00,120.8,120.9,120.65,120.71,157500.0,99.0117,99.0937,98.8888,98.938,157500.0
2009-08-24 11:30:00,120.68,120.71,120.47,120.48,97300.0,98.9134,98.938,98.7413,98.7495,97300.0
2009-08-24 12:00:00,120.49,120.57,120.43,120.49,189700.0,98.7577,98.8232,98.7085,98.7577,189700.0
2009-08-24 12:30:00,120.5,120.63,120.37,120.41,125900.0,98.7659,98.8724,98.6593,98.6921,125900.0
2009-08-24 13:00:00,120.37,120.38,119.45,119.47,364700.0,98.6593,98.6675,97.9052,97.9216,364700.0
2009-08-24 13:30:00,119.44,119.92,119.4,119.8,164300.0,97.897,98.2905,97.8643,98.1921,164300.0
2009-08-24 14:00:00,119.78,120.01,119.7,119.8,55500.0,98.1757,98.3642,98.1101,98.1921,55500.0
2009-08-24 14:30:00,119.79,119.88,119.67,119.72,100700.0,98.1839,98.2577,98.0856,98.1265,100700.0
2009-08-24 15:00:00,119.73,119.73,119.15,119.61,228600.0,98.1347,98.1347,97.6593,98.0364,228600.0
2009-08-24 15:30:00,119.59,119.77,119.2,119.56,370800.0,98.02,98.1675,97.7003,97.9954,370800.0
2009-08-25 09:30:00,120.14,120.77,119.84,120.64,345500.0,98.4708,98.9872,98.2249,98.8806,345500.0
2009-08-25 10:00:00,120.65,125.51,119.81,119.88,761200.0,98.8888,102.8722,98.2003,98.2577,761200.0
2009-08-25 10:30:00,119.91,120.48,119.87,120.32,229200.0,98.2823,98.7495,98.2495,98.6183,229200.0
2009-08-25 11:00:00,120.34,120.54,120.28,120.53,143400.0,98.6347,98.7986,98.5855,98.7904,143400.0
2009-08-25 11:30:00,120.52,120.74,120.45,120.64,163900.0,98.7822,98.9626,98.7249,98.8806,163900.0
2009-08-25 12:00:00,120.66,120.98,120.61,120.98,183600.0,98.897,99.1593,98.856,99.1593,183600.0
2009-08-25 12:30:00,120.98,121.11,120.51,120.55,84100.0,99.1593,99.2658,98.7741,98.8068,84100.0
2009-08-25 13:00:00,120.55,120.67,120.17,120.27,120600.0,98.8068,98.9052,98.4954,98.5773,120600.0
2009-08-25 13:30:00,120.26,120.49,120.1,120.19,146800.0,98.5691,98.7577,98.438,98.5118,146800.0
2009-08-25 14:00:00,120.17,120.42,120.04,120.28,119300.0,98.4954,98.7003,98.3888,98.5855,119300.0
2009-08-25 14:30:00,120.29,120.31,119.83,120.16,285800.0,98.5937,98.6101,98.2167,98.4872,285800.0
2009-08-25 15:00:00,120.17,120.35,120.11,120.2,280100.0,98.4954,98.6429,98.4462,98.52,280100.0
2009-08-25 15:30:00,120.18,120.21,119.88,120.13,367900.0,98.5036,98.5282,98.2577,98.4626,367900.0
2009-08-25 16:00:00,120.13,120.18,119.94,120.03,18000.0,98.4626,98.5036,98.3069,98.3806,18000.0
2009-08-26 09:30:00,119.84,120.02,119.29,119.84,308800.0,98.2249,98.3724,97.7741,98.2249,308800.0
2009-08-26 10:00:00,119.83,120.77,119.78,120.41,335200.0,98.2167,98.9872,98.1757,98.6921,335200.0
2009-08-26 10:30:00,120.41,120.74,120.16,120.26,167500.0,98.6921,98.9626,98.4872,98.5691,167500.0
2009-08-26 11:00:00,120.28,120.32,119.59,119.75,130100.0,98.5855,98.6183,98.02,98.1511,130100.0
2009-08-26 11:30:00,119.75,119.82,119.43,119.74,122600.0,98.1511,98.2085,97.8888,98.1429,122600.0
2009-08-26 12:00:00,119.72,120.05,119.62,119.93,45400.0,98.1265,98.397,98.0446,98.2987,45400.0
2009-08-26 12:30:00,119.96,119.98,119.76,119.84,109300.0,98.3233,98.3396,98.1593,98.2249,109300.0
2009-08-26 13:00:00,119.85,119.85,119.36,119.6,125600.0,98.2331,98.2331,97.8315,98.0282,125600.0
2009-08-26 13:30:00,119.6,120.15,119.57,120.15,97000.0,98.0282,98.479,98.0036,98.479,97000.0
2009-08-26 14:00:00,120.16,120.2,119.84,119.89,77000.0,98.4872,98.52,98.2249,98.2659,77000.0
2009-08-26 14:30:00,119.92,120.14,119.65,119.69,196200.0,98.2905,98.4708,98.0692,98.102,196200.0
2009-08-26 15:00:00,119.69,119.92,119.64,119.76,298100.0,98.102,98.2905,98.061,98.1593,298100.0
2009-08-26 15:30:00,119.76,120.07,119.6,120.04,391500.0,98.1593,98.4134,98.0282,98.3888,391500.0
2009-08-27 09:30:00,119.85,119.99,118.41,118.41,423600.0,98.2331,98.3478,97.0528,97.0528,423600.0
2009-08-27 10:00:00,118.4,118.45,117.81,118.42,692600.0,97.0446,97.0856,96.561,97.061,692600.0
2009-08-27 10:30:00,118.42,118.57,118.25,118.25,230700.0,97.061,97.184,96.9217,96.9217,230700.0
2009-08-27 11:00:00,118.25,118.83,118.15,118.81,216900.0,96.9217,97.3971,96.8397,97.3807,216900.0
2009-08-27 11:30:00,118.8,119.12,118.51,119.12,125500.0,97.3725,97.6348,97.1348,97.6348,125500.0
2009-08-27 12:00:00,119.12,119.47,119.04,119.45,99000.0,97.6348,97.9216,97.5692,97.9052,99000.0
2009-08-27 12:30:00,119.46,119.55,119.21,119.39,88300.0,97.9134,97.9872,97.7085,97.8561,88300.0
2009-08-27 13:00:00,119.4,119.45,119.11,119.24,82100.0,97.8643,97.9052,97.6266,97.7331,82100.0
2009-08-27 13:30:00,119.25,120.06,119.25,119.93,201400.0,97.7413,98.4052,97.7413,98.2987,201400.0
2009-08-27 14:00:00,119.94,120.23,119.94,120.16,188200.0,98.3069,98.5446,98.3069,98.4872,188200.0
2009-08-27 14:30:00,120.16,120.75,120.16,120.47,307000.0,98.4872,98.9708,98.4872,98.7413,307000.0
2009-08-27 15:00:00,120.47,120.56,120.13,120.25,245900.0,98.7413,98.815,98.4626,98.5609,245900.0
2009-08-27 15:30:00,120.29,120.53,120.2,120.47,363200.0,98.5937,98.7904,98.52,98.7413,363200.0
2009-08-28 09:30:00,121.65,121.96,120.42,120.49,306400.0,99.7084,99.9625,98.7003,98.7577,306400.0
2009-08-28 10:00:00,120.49,120.89,120.09,120.27,273100.0,98.7577,99.0855,98.4298,98.5773,273100.0
2009-08-28 10:30:00,120.27,120.75,120.07,120.57,146100.0,98.5773,98.9708,98.4134,98.8232,146100.0
2009-08-28 11:00:00,120.56,120.66,120.25,120.56,132100.0,98.815,98.897,98.5609,98.815,132100.0
2009-08-28 11:30:00,120.54,120.66,120.13,120.29,80300.0,98.7986,98.897,98.4626,98.5937,80300.0
2009-08-28 12:00:00,120.28,120.44,119.6,119.67,134700.0,98.5855,98.7167,98.0282,98.0856,134700.0
2009-08-28 12:30:00,119.69,119.93,119.64,119.76,100400.0,98.102,98.2987,98.061,98.1593,100400.0
2009-08-28 13:00:00,119.76,120.3,119.76,120.17,77900.0,98.1593,98.6019,98.1593,98.4954,77900.0
2009-08-28 13:30:00,120.18,120.32,120.06,120.11,46000.0,98.5036,98.6183,98.4052,98.4462,46000.0
2009-08-28 14:00:00,120.11,120.43,119.95,120.32,177000.0,98.4462,98.7085,98.3151,98.6183,177000.0
2009-08-28 14:30:00,120.33,120.51,120.06,120.49,100700.0,98.6265,98.7741,98.4052,98.7577,100700.0
2009-08-28 15:00:00,120.49,120.74,120.31,120.62,103100.0,98.7577,98.9626,98.6101,98.8642,103100.0
2009-08-28 15:30:00,120.62,120.74,120.23,120.57,218600.0,98.8642,98.9626,98.5446,98.8232,218600.0
2009-08-31 09:30:00,119.5,119.72,118.41,118.87,497700.0,97.9462,98.1265,97.0528,97.4299,497700.0
2009-08-31 10:00:00,118.82,118.99,118.45,118.75,155900.0,97.3889,97.5282,97.0856,97.3315,155900.0
2009-08-31 10:30:00,118.71,119.15,118.42,119.0,226100.0,97.2987,97.6593,97.061,97.5364,226100.0
2009-08-31 11:00:00,118.99,118.99,118.66,118.71,103300.0,97.5282,97.5282,97.2577,97.2987,103300.0
2009-08-31 11:30:00,118.7,119.01,118.68,118.81,92400.0,97.2905,97.5446,97.2741,97.3807,92400.0
2009-08-31 12:00:00,118.78,118.93,118.65,118.76,172700.0,97.3561,97.479,97.2495,97.3397,172700.0
2009-08-31 12:30:00,118.79,118.85,118.6,118.68,83800.0,97.3643,97.4135,97.2086,97.2741,83800.0
2009-08-31 13:00:00,118.71,118.73,118.54,118.67,81100.0,97.2987,97.3151,97.1594,97.2659,81100.0
2009-08-31 13:30:00,118.67,118.8,118.63,118.78,87600.0,97.2659,97.3725,97.2331,97.3561,87600.0
2009-08-31 14:00:00,118.78,118.89,118.66,118.83,62900.0,97.3561,97.4462,97.2577,97.3971,62900.0
2009-08-31 14:30:00,118.83,119.18,118.81,119.05,105700.0,97.3971,97.6839,97.3807,97.5774,105700.0
2009-08-31 15:00:00,119.01,119.05,118.67,118.93,225800.0,97.5446,97.5774,97.2659,97.479,225800.0
2009-08-31 15:30:00,119.0,119.27,118.89,118.94,391700.0,97.5364,97.7577,97.4462,97.4872,391700.0
2009-09-01 09:30:00,118.3,120.33,118.28,120.12,437100.0,96.9627,98.6265,96.9463,98.4544,437100.0
2009-09-01 10:00:00,120.16,120.71,119.68,120.15,595300.0,98.4872,98.938,98.0938,98.479,595300.0
2009-09-01 10:30:00,120.13,120.17,119.06,119.06,202600.0,98.4626,98.4954,97.5856,97.5856,202600.0
2009-09-01 11:00:00,119.04,119.12,117.29,117.37,734500.0,97.5692,97.6348,96.1348,96.2004,734500.0
2009-09-01 11:30:00,117.39,117.6,116.77,117.06,504900.0,96.2168,96.3889,95.7086,95.9463,504900.0
2009-09-01 12:00:00,117.05,117.32,116.64,116.86,437800.0,95.9381,96.1594,95.6021,95.7824,437800.0
2009-09-01 12:30:00,116.86,117.22,116.76,117.03,247300.0,95.7824,96.0775,95.7004,95.9217,247300.0
2009-09-01 13:00:00,117.05,117.2,116.56,116.88,350600.0,95.9381,96.0611,95.5365,95.7988,350600.0
2009-09-01 13:30:00,116.89,117.17,116.61,117.15,367600.0,95.807,96.0365,95.5775,96.0201,367600.0
2009-09-01 14:00:00,117.17,117.24,116.84,116.98,168200.0,96.0365,96.0938,95.766,95.8807,168200.0
2009-09-01 14:30:00,116.96,117.16,116.73,116.9,158600.0,95.8644,96.0283,95.6758,95.8152,158600.0
2009-09-01 15:00:00,116.91,117.12,116.61,116.62,220100.0,95.8234,95.9955,95.5775,95.5857,220100.0
2009-09-01 15:30:00,116.61,116.84,116.31,116.5,652400.0,95.5775,95.766,95.3316,95.4873,652400.0
2009-09-01 16:00:00,116.49,116.68,116.45,116.63,141500.0,95.4791,95.6349,95.4463,95.5939,141500.0
2009-09-02 09:30:00,116.18,116.85,115.85,116.27,662000.0,95.225,95.7742,94.9546,95.2988,662000.0
2009-09-02 10:00:00,116.25,116.5,115.89,115.93,395900.0,95.2824,95.4873,94.9873,95.0201,395900.0
2009-09-02 10:30:00,115.91,116.69,115.59,116.63,206500.0,95.0037,95.6431,94.7415,95.5939,206500.0
2009-09-02 11:00:00,116.58,116.59,116.13,116.54,156300.0,95.5529,95.5611,95.1841,95.5201,156300.0
2009-09-02 11:30:00,116.54,116.67,116.15,116.19,142900.0,95.5201,95.6267,95.2004,95.2332,142900.0
2009-09-02 12:00:00,116.22,116.35,115.99,116.28,100700.0,95.2578,95.3644,95.0693,95.307,100700.0
2009-09-02 12:30:00,116.32,116.46,116.23,116.3,117000.0,95.3398,95.4545,95.266,95.3234,117000.0
2009-09-02 13:00:00,116.33,116.36,116.04,116.19,52400.0,95.348,95.3726,95.1103,95.2332,52400.0
2009-09-02 13:30:00,116.22,116.3,116.09,116.09,29100.0,95.2578,95.3234,95.1513,95.1513,29100.0
2009-09-02 14:00:00,116.07,116.2,115.96,116.18,80700.0,95.1349,95.2414,95.0447,95.225,80700.0
2009-09-02 14:30:00,116.2,116.4,116.13,116.16,175200.0,95.2414,95.4054,95.1841,95.2086,175200.0
2009-09-02 15:00:00,116.13,116.52,116.04,116.24,210700.0,95.1841,95.5037,95.1103,95.2742,210700.0
2009-09-02 15:30:00,116.21,116.43,115.84,115.85,378500.0,95.2496,95.4299,94.9464,94.9546,378500.0
2009-09-03 09:30:00,116.54,118.38,115.75,116.18,407800.0,95.5201,97.0282,94.8726,95.225,407800.0
2009-09-03 10:00:00,116.18,116.73,115.24,115.64,588600.0,95.225,95.6758,94.4546,94.7824,588600.0
2009-09-03 10:30:00,115.61,116.04,115.55,115.98,76300.0,94.7578,95.1103,94.7087,95.0611,76300.0
2009-09-03 11:00:00,116.02,116.48,116.02,116.25,77600.0,95.0939,95.4709,95.0939,95.2824,77600.0
2009-09-03 11:30:00,116.24,116.44,116.19,116.39,41700.0,95.2742,95.4381,95.2332,95.3972,41700.0
2009-09-03 12:00:00,116.33,116.59,116.32,116.47,53500.0,95.348,95.5611,95.3398,95.4627,53500.0
2009-09-03 12:30:00,116.45,116.45,116.3,116.38,29200.0,95.4463,95.4463,95.3234,95.389,29200.0
2009-09-03 13:00:00,116.45,116.63,116.44,116.53,22300.0,95.4463,95.5939,95.4381,95.5119,22300.0
2009-09-03 13:30:00,116.53,116.64,116.42,116.47,29400.0,95.5119,95.6021,95.4217,95.4627,29400.0
2009-09-03 14:00:00,116.49,116.61,116.33,116.4,65200.0,95.4791,95.5775,95.348,95.4054,65200.0
2009-09-03 14:30:00,116.43,116.49,116.2,116.49,49500.0,95.4299,95.4791,95.2414,95.4791,49500.0
2009-09-03 15:00:00,116.49,116.73,116.47,116.66,62900.0,95.4791,95.6758,95.4627,95.6185,62900.0
2009-09-03 15:30:00,116.72,117.51,116.72,117.43,268600.0,95.6676,96.3152,95.6676,96.2496,268600.0
2009-09-04 09:30:00,117.34,117.83,116.76,116.94,365500.0,96.1758,96.5774,95.7004,95.848,365500.0
2009-09-04 10:00:00,116.94,117.67,116.94,117.58,71700.0,95.848,96.4463,95.848,96.3725,71700.0
2009-09-04 10:30:00,117.54,117.85,117.5,117.72,119200.0,96.3397,96.5938,96.307,96.4873,119200.0
2009-09-04 11:00:00,117.71,117.71,117.33,117.5,48300.0,96.4791,96.4791,96.1676,96.307,48300.0
2009-09-04 11:30:00,117.48,118.04,117.41,118.04,87400.0,96.2906,96.7496,96.2332,96.7496,87400.0
2009-09-04 12:00:00,118.05,118.6,118.02,118.5,161800.0,96.7578,97.2086,96.7332,97.1266,161800.0
2009-09-04 12:30:00,118.51,118.6,118.4,118.59,76000.0,97.1348,97.2086,97.0446,97.2004,76000.0
2009-09-04 13:00:00,118.57,119.07,118.48,118.87,107900.0,97.184,97.5938,97.1102,97.4299,107900.0
2009-09-04 13:30:00,118.92,118.94,118.54,118.55,83300.0,97.4708,97.4872,97.1594,97.1676,83300.0
2009-09-04 14:00:00,118.52,118.65,118.36,118.36,28800.0,97.143,97.2495,97.0118,97.0118,28800.0
2009-09-04 14:30:00,118.32,118.64,118.23,118.64,51500.0,96.9791,97.2413,96.9053,97.2413,51500.0
2009-09-04 15:00:00,118.63,118.7,118.34,118.61,73700.0,97.2331,97.2905,96.9954,97.2167,73700.0
2009-09-04 15:30:00,118.63,118.98,118.43,118.97,258200.0,97.2331,97.52,97.0692,97.5118,258200.0
2009-09-08 09:30:00,120.06,120.25,119.44,119.61,343500.0,98.4052,98.5609,97.897,98.0364,343500.0
2009-09-08 10:00:00,119.58,119.93,119.29,119.89,248200.0,98.0118,98.2987,97.7741,98.2659,248200.0
2009-09-08 10:30:00,119.93,120.33,119.92,120.26,160500.0,98.2987,98.6265,98.2905,98.5691,160500.0
2009-09-08 11:00:00,120.26,120.37,120.04,120.29,40300.0,98.5691,98.6593,98.3888,98.5937,40300.0
2009-09-08 11:30:00,120.28,120.31,119.77,119.97,102900.0,98.5855,98.6101,98.1675,98.3314,102900.0
2009-09-08 12:00:00,120.0,120.12,119.86,119.97,63600.0,98.356,98.4544,98.2413,98.3314,63600.0
2009-09-08 12:30:00,119.96,120.06,119.93,119.95,27700.0,98.3233,98.4052,98.2987,98.3151,27700.0
2009-09-08 13:00:00,119.96,120.08,119.68,119.88,31700.0,98.3233,98.4216,98.0938,98.2577,31700.0
2009-09-08 13:30:00,119.9,119.95,119.64,119.88,62900.0,98.2741,98.3151,98.061,98.2577,62900.0
2009-09-08 14:00:00,119.88,120.02,119.72,119.97,75300.0,98.2577,98.3724,98.1265,98.3314,75300.0
2009-09-08 14:30:00,119.98,120.4,119.98,120.25,116800.0,98.3396,98.6839,98.3396,98.5609,116800.0
2009-09-08 15:00:00,120.26,120.35,119.99,120.28,158000.0,98.5691,98.6429,98.3478,98.5855,158000.0
2009-09-08 15:30:00,120.3,120.5,120.16,120.48,281100.0,98.6019,98.7659,98.4872,98.7495,281100.0
2009-09-08 16:00:00,120.5,120.65,120.46,120.54,64900.0,98.7659,98.8888,98.7331,98.7986,64900.0
2009-09-09 09:30:00,120.43,121.04,120.07,120.86,379800.0,98.7085,99.2085,98.4134,99.0609,379800.0
2009-09-09 10:00:00,120.86,121.44,120.85,121.17,312500.0,99.0609,99.5363,99.0527,99.315,312500.0
2009-09-09 10:30:00,121.17,121.36,121.05,121.29,80900.0,99.315,99.4707,99.2167,99.4134,80900.0
2009-09-09 11:00:00,121.33,121.91,121.32,121.89,396500.0,99.4462,99.9215,99.438,99.9051,396500.0
2009-09-09 11:30:00,121.9,122.25,121.87,121.98,225300.0,99.9133,100.2002,99.8888,99.9789,225300.0
2009-09-09 12:00:00,121.99,122.12,121.94,122.09,54900.0,99.9871,100.0937,99.9461,100.0691,54900.0
2009-09-09 12:30:00,122.09,122.3,122.01,122.29,34300.0,100.0691,100.2412,100.0035,100.233,34300.0
2009-09-09 13:00:00,122.27,122.92,122.07,122.25,218400.0,100.2166,100.7494,100.0527,100.2002,218400.0
2009-09-09 13:30:00,122.23,122.36,122.12,122.19,82800.0,100.1838,100.2904,100.0937,100.151,82800.0
2009-09-09 14:00:00,122.24,122.31,121.4,121.64,210800.0,100.192,100.2494,99.5035,99.7002,210800.0
2009-09-09 14:30:00,121.61,121.8,121.31,121.58,215000.0,99.6756,99.8314,99.4298,99.6511,215000.0
2009-09-09 15:00:00,121.54,122.0,121.51,121.85,242100.0,99.6183,99.9953,99.5937,99.8724,242100.0
2009-09-09 15:30:00,121.86,122.31,121.66,122.11,293000.0,99.8806,100.2494,99.7166,100.0855,293000.0
2009-09-10 09:30:00,122.08,122.38,121.23,121.91,333700.0,100.0609,100.3068,99.3642,99.9215,333700.0
2009-09-10 10:00:00,121.97,122.38,121.81,121.96,238900.0,99.9707,100.3068,99.8396,99.9625,238900.0
2009-09-10 10:30:00,121.98,122.59,121.91,122.49,144600.0,99.9789,100.4789,99.9215,100.3969,144600.0
2009-09-10 11:00:00,122.5,122.78,122.33,122.33,105300.0,100.4051,100.6346,100.2658,100.2658,105300.0
2009-09-10 11:30:00,122.37,122.61,122.33,122.48,138100.0,100.2986,100.4953,100.2658,100.3887,138100.0
2009-09-10 12:00:00,122.48,122.52,122.3,122.39,39600.0,100.3887,100.4215,100.2412,100.315,39600.0
2009-09-10 12:30:00,122.37,122.68,122.37,122.64,53700.0,100.2986,100.5527,100.2986,100.5199,53700.0
2009-09-10 13:00:00,122.6,122.96,122.55,122.86,208300.0,100.4871,100.7822,100.4461,100.7002,208300.0
2009-09-10 13:30:00,122.87,123.43,122.78,123.4,268400.0,100.7084,101.1674,100.6346,101.1428,268400.0
2009-09-10 14:00:00,123.41,123.53,123.24,123.32,163400.0,101.151,101.2493,101.0117,101.0772,163400.0
2009-09-10 14:30:00,123.3,123.45,123.23,123.33,101200.0,101.0608,101.1838,101.0035,101.0854,101200.0
2009-09-10 15:00:00,123.32,123.32,122.94,123.29,228500.0,101.0772,101.0772,100.7658,101.0526,228500.0
2009-09-10 15:30:00,123.28,123.57,123.24,123.4,379900.0,101.0444,101.2821,101.0117,101.1428,379900.0
2009-09-11 09:30:00,123.66,124.37,123.41,124.25,368300.0,101.3559,101.9378,101.151,101.8395,368300.0
2009-09-11 10:00:00,124.24,124.44,123.59,123.87,440000.0,101.8313,101.9952,101.2985,101.528,440000.0
2009-09-11 10:30:00,123.88,124.24,123.85,123.98,90600.0,101.5362,101.8313,101.5116,101.6182,90600.0
2009-09-11 11:00:00,123.96,124.17,123.83,123.84,95900.0,101.6018,101.7739,101.4952,101.5034,95900.0
2009-09-11 11:30:00,123.81,123.97,123.5,123.76,136200.0,101.4788,101.61,101.2248,101.4379,136200.0
2009-09-11 12:00:00,123.73,123.79,123.28,123.33,92300.0,101.4133,101.4624,101.0444,101.0854,92300.0
2009-09-11 12:30:00,123.33,123.41,122.94,123.37,158400.0,101.0854,101.151,100.7658,101.1182,158400.0
2009-09-11 13:00:00,123.39,123.57,123.26,123.41,65800.0,101.1346,101.2821,101.028,101.151,65800.0
2009-09-11 13:30:00,123.4,123.53,123.07,123.12,137700.0,101.1428,101.2493,100.8723,100.9133,137700.0
2009-09-11 14:00:00,123.12,123.48,123.09,123.42,102500.0,100.9133,101.2084,100.8887,101.1592,102500.0
2009-09-11 14:30:00,123.45,123.63,123.41,123.47,126700.0,101.1838,101.3313,101.151,101.2002,126700.0
2009-09-11 15:00:00,123.45,123.74,123.4,123.73,188100.0,101.1838,101.4215,101.1428,101.4133,188100.0
2009-09-11 15:30:00,123.73,123.84,123.56,123.64,360300.0,101.4133,101.5034,101.2739,101.3395,360300.0
2009-09-14 09:30:00,122.65,123.6,122.53,123.51,446600.0,100.5281,101.3067,100.4297,101.233,446600.0
2009-09-14 10:00:00,123.51,123.77,123.14,123.51,362300.0,101.233,101.4461,100.9297,101.233,362300.0
2009-09-14 10:30:00,123.51,124.11,123.49,123.9,247700.0,101.233,101.7247,101.2166,101.5526,247700.0
2009-09-14 11:00:00,123.89,124.34,123.81,124.16,206400.0,101.5444,101.9132,101.4788,101.7657,206400.0
2009-09-14 11:30:00,124.15,124.23,123.76,123.85,96800.0,101.7575,101.8231,101.4379,101.5116,96800.0
2009-09-14 12:00:00,123.84,124.06,123.8,124.0,42100.0,101.5034,101.6838,101.4706,101.6346,42100.0
2009-09-14 12:30:00,123.99,124.18,123.91,124.18,57600.0,101.6264,101.7821,101.5608,101.7821,57600.0
2009-09-14 13:00:00,124.16,124.16,123.91,124.05,110100.0,101.7657,101.7657,101.5608,101.6756,110100.0
2009-09-14 13:30:00,124.03,124.31,124.01,124.22,144700.0,101.6592,101.8887,101.6428,101.8149,144700.0
2009-09-14 14:00:00,124.25,124.64,124.12,124.64,141100.0,101.8395,102.1591,101.7329,102.1591,141100.0
2009-09-14 14:30:00,124.67,124.9,124.6,124.8,319100.0,102.1837,102.3722,102.1264,102.2903,319100.0
2009-09-14 15:00:00,124.82,124.84,124.61,124.66,202400.0,102.3067,102.3231,102.1345,102.1755,202400.0
2009-09-14 15:30:00,124.66,125.09,124.63,124.99,567600.0,102.1755,102.528,102.1509,102.446,567600.0
2009-09-15 09:30:00,125.11,125.68,124.86,125.17,469200.0,102.5444,103.0116,102.3395,102.5935,469200.0
2009-09-15 10:00:00,125.19,125.37,124.58,125.37,509600.0,102.6099,102.7575,102.11,102.7575,509600.0
2009-09-15 10:30:00,125.37,125.56,125.33,125.56,175300.0,102.7575,102.9132,102.7247,102.9132,175300.0
2009-09-15 11:00:00,125.56,125.57,125.11,125.19,116500.0,102.9132,102.9214,102.5444,102.6099,116500.0
2009-09-15 11:30:00,125.18,125.65,125.18,125.5,64300.0,102.6017,102.987,102.6017,102.864,64300.0
2009-09-15 12:00:00,125.5,125.68,125.45,125.61,80400.0,102.864,103.0116,102.823,102.9542,80400.0
2009-09-15 12:30:00,125.55,125.82,125.45,125.79,36900.0,102.905,103.1263,102.823,103.1017,36900.0
2009-09-15 13:00:00,125.75,126.27,125.74,126.17,113400.0,103.0689,103.4951,103.0607,103.4132,113400.0
2009-09-15 13:30:00,126.2,126.26,126.08,126.23,61500.0,103.4378,103.4869,103.3394,103.4624,61500.0
2009-09-15 14:00:00,126.27,126.33,126.06,126.3,78700.0,103.4951,103.5443,103.323,103.5197,78700.0
2009-09-15 14:30:00,126.33,126.33,125.86,126.02,140400.0,103.5443,103.5443,103.1591,103.2902,140400.0
2009-09-15 15:00:00,126.01,126.45,125.95,126.35,197700.0,103.282,103.6427,103.2329,103.5607,197700.0
2009-09-15 15:30:00,126.33,126.33,125.89,126.11,393100.0,103.5443,103.5443,103.1837,103.364,393100.0
2009-09-15 16:00:00,126.11,126.16,125.77,125.84,38700.0,103.364,103.405,103.0853,103.1427,38700.0
2009-09-16 09:30:00,126.49,126.91,126.22,126.58,477800.0,103.6755,104.0197,103.4542,103.7492,477800.0
2009-09-16 10:00:00,126.66,127.04,126.57,126.78,179800.0,103.8148,104.1263,103.741,103.9132,179800.0
2009-09-16 10:30:00,126.76,127.33,126.76,127.23,134500.0,103.8968,104.364,103.8968,104.282,134500.0
2009-09-16 11:00:00,127.23,127.41,127.13,127.2,77000.0,104.282,104.4295,104.2,104.2574,77000.0
2009-09-16 11:30:00,127.21,127.85,127.19,127.84,125100.0,104.2656,104.7902,104.2492,104.782,125100.0
2009-09-16 12:00:00,127.86,128.18,127.82,128.04,118000.0,104.7984,105.0606,104.7656,104.9459,118000.0
2009-09-16 12:30:00,128.04,128.15,127.85,127.87,179000.0,104.9459,105.0361,104.7902,104.8066,179000.0
2009-09-16 13:00:00,127.87,128.42,127.87,128.36,113300.0,104.8066,105.2574,104.8066,105.2082,113300.0
2009-09-16 13:30:00,128.37,128.43,128.12,128.17,118900.0,105.2164,105.2655,105.0115,105.0524,118900.0
2009-09-16 14:00:00,128.23,128.47,128.2,128.28,134100.0,105.1016,105.2983,105.077,105.1426,134100.0
2009-09-16 14:30:00,128.31,128.39,128.1,128.12,133800.0,105.1672,105.2328,104.9951,105.0115,133800.0
2009-09-16 15:00:00,128.08,128.24,127.96,128.2,146900.0,104.9787,105.1098,104.8803,105.077,146900.0
2009-09-16 15:30:00,128.2,128.56,128.09,128.51,317000.0,105.077,105.3721,104.9869,105.3311,317000.0
2009-09-17 09:30:00,128.34,129.23,128.29,129.19,264600.0,105.1918,105.9213,105.1508,105.8885,264600.0
2009-09-17 10:00:00,129.2,131.17,128.43,128.51,461100.0,105.8967,107.5113,105.2655,105.3311,461100.0
2009-09-17 10:30:00,128.51,129.1,128.5,128.97,210700.0,105.3311,105.8147,105.3229,105.7082,210700.0
2009-09-17 11:00:00,128.97,129.12,128.7,129.0,172000.0,105.7082,105.8311,105.4869,105.7327,172000.0
2009-09-17 11:30:00,129.04,129.04,128.34,128.51,218900.0,105.7655,105.7655,105.1918,105.3311,218900.0
2009-09-17 12:00:00,128.55,128.59,127.7,128.16,238400.0,105.3639,105.3967,104.6672,105.0442,238400.0
2009-09-17 12:30:00,128.16,128.18,127.48,127.55,189700.0,105.0442,105.0606,104.4869,104.5443,189700.0
2009-09-17 13:00:00,127.56,127.83,127.28,127.45,257700.0,104.5525,104.7738,104.323,104.4623,257700.0
2009-09-17 13:30:00,127.45,127.94,127.36,127.88,183700.0,104.4623,104.8639,104.3885,104.8148,183700.0
2009-09-17 14:00:00,127.87,127.91,127.65,127.83,184100.0,104.8066,104.8393,104.6262,104.7738,184100.0
2009-09-17 14:30:00,127.83,128.24,127.77,128.08,113000.0,104.7738,105.1098,104.7246,104.9787,113000.0
2009-09-17 15:00:00,128.11,128.29,127.92,128.16,187200.0,105.0033,105.1508,104.8475,105.0442,187200.0
2009-09-17 15:30:00,128.15,128.18,127.59,127.86,306700.0,105.0361,105.0606,104.5771,104.7984,306700.0
2009-09-18 09:30:00,128.14,128.24,127.07,127.09,378300.0,105.3485,105.4308,104.4689,104.4853,378300.0
2009-09-18 10:00:00,127.09,127.15,126.67,126.93,373900.0,104.4853,104.5346,104.14,104.3538,373900.0
2009-09-18 10:30:00,126.89,127.33,126.85,127.12,180100.0,104.3209,104.6826,104.288,104.51,180100.0
2009-09-18 11:00:00,127.12,127.17,126.93,126.94,121700.0,104.51,104.5511,104.3538,104.362,121700.0
2009-09-18 11:30:00,126.96,127.17,126.81,126.9,272600.0,104.3784,104.5511,104.2551,104.3291,272600.0
2009-09-18 12:00:00,126.9,127.17,126.73,127.09,149900.0,104.3291,104.5511,104.1893,104.4853,149900.0
2009-09-18 12:30:00,127.07,127.53,127.07,127.5,111000.0,104.4689,104.847,104.4689,104.8224,111000.0
2009-09-18 13:00:00,127.5,127.56,127.38,127.55,62400.0,104.8224,104.8717,104.7237,104.8635,62400.0
2009-09-18 13:30:00,127.55,127.73,127.45,127.69,46500.0,104.8635,105.0115,104.7813,104.9786,46500.0
2009-09-18 14:00:00,127.67,127.86,127.66,127.74,74400.0,104.9621,105.1184,104.9539,105.0197,74400.0
2009-09-18 14:30:00,127.71,127.75,127.53,127.59,64800.0,104.995,105.0279,104.847,104.8964,64800.0
2009-09-18 15:00:00,127.6,127.88,127.59,127.78,119100.0,104.9046,105.1348,104.8964,105.0526,119100.0
2009-09-18 15:30:00,127.79,127.82,127.23,127.29,431400.0,105.0608,105.0855,104.6004,104.6497,431400.0
2009-09-21 09:30:00,126.05,126.7,125.77,125.86,327800.0,103.6303,104.1647,103.4001,103.4741,327800.0
2009-09-21 10:00:00,125.87,126.14,125.54,126.02,329300.0,103.4823,103.7043,103.211,103.6056,329300.0
2009-09-21 10:30:00,125.97,126.22,125.7,126.16,132600.0,103.5645,103.77,103.3425,103.7207,132600.0
2009-09-21 11:00:00,126.13,126.81,126.08,126.7,103800.0,103.6961,104.2551,103.6549,104.1647,103800.0
2009-09-21 11:30:00,126.71,127.07,126.69,126.82,70500.0,104.1729,104.4689,104.1565,104.2633,70500.0
2009-09-21 12:00:00,126.78,126.82,126.53,126.65,37000.0,104.2304,104.2633,104.0249,104.1236,37000.0
2009-09-21 12:30:00,126.63,126.8,126.46,126.51,32600.0,104.1071,104.2469,103.9674,104.0085,32600.0
2009-09-21 13:00:00,126.52,126.59,126.31,126.59,48300.0,104.0167,104.0742,103.844,104.0742,48300.0
2009-09-21 13:30:00,126.61,126.8,126.54,126.78,72300.0,104.0907,104.2469,104.0331,104.2304,72300.0
2009-09-21 14:00:00,126.8,126.92,126.62,126.74,133700.0,104.2469,104.3455,104.0989,104.1976,133700.0
2009-09-21 14:30:00,126.77,127.09,126.73,126.96,96300.0,104.2222,104.4853,104.1893,104.3784,96300.0
2009-09-21 15:00:00,126.96,127.38,126.91,127.14,253900.0,104.3784,104.7237,104.3373,104.5264,253900.0
2009-09-21 15:30:00,127.12,127.14,126.73,127.06,448300.0,104.51,104.5264,104.1893,104.4606,448300.0
2009-09-22 09:30:00,127.71,127.98,127.41,127.42,479700.0,104.995,105.217,104.7484,104.7566,479700.0
2009-09-22 10:00:00,127.41,127.66,127.08,127.37,334900.0,104.7484,104.9539,104.4771,104.7155,334900.0
2009-09-22 10:30:00,127.39,127.46,127.05,127.29,158600.0,104.7319,104.7895,104.4524,104.6497,158600.0
2009-09-22 11:00:00,127.3,127.67,127.3,127.56,149600.0,104.658,104.9621,104.658,104.8717,149600.0
2009-09-22 11:30:00,127.56,127.72,127.4,127.69,109400.0,104.8717,105.0033,104.7402,104.9786,109400.0
2009-09-22 12:00:00,127.72,128.15,127.72,128.03,187800.0,105.0033,105.3568,105.0033,105.2581,187800.0
2009-09-22 12:30:00,128.07,128.17,127.87,127.92,100800.0,105.291,105.3732,105.1266,105.1677,100800.0
2009-09-22 13:00:00,127.96,128.16,127.57,127.64,204600.0,105.2006,105.365,104.8799,104.9375,204600.0
2009-09-22 13:30:00,127.66,127.82,127.52,127.68,151500.0,104.9539,105.0855,104.8388,104.9704,151500.0
2009-09-22 14:00:00,127.71,127.84,127.66,127.78,112100.0,104.995,105.1019,104.9539,105.0526,112100.0
2009-09-22 14:30:00,127.8,128.0,127.67,127.99,183400.0,105.069,105.2335,104.9621,105.2252,183400.0
2009-09-22 15:00:00,128.0,128.01,127.68,127.88,221700.0,105.2335,105.2417,104.9704,105.1348,221700.0
2009-09-22 15:30:00,127.9,128.04,127.71,127.71,331800.0,105.1512,105.2663,104.995,104.995,331800.0
2009-09-22 16:00:00,127.72,127.76,127.65,127.66,24200.0,105.0033,105.0361,104.9457,104.9539,24200.0
2009-09-23 09:30:00,128.13,128.18,127.24,127.26,378000.0,105.3403,105.3814,104.6086,104.6251,378000.0
2009-09-23 10:00:00,127.23,127.6,127.13,127.5,277000.0,104.6004,104.9046,104.5182,104.8224,277000.0
2009-09-23 10:30:00,127.5,127.51,126.84,127.18,475700.0,104.8224,104.8306,104.2798,104.5593,475700.0
2009-09-23 11:00:00,127.14,127.18,126.87,127.11,124000.0,104.5264,104.5593,104.3044,104.5017,124000.0
2009-09-23 11:30:00,127.12,127.33,127.04,127.31,96200.0,104.51,104.6826,104.4442,104.6662,96200.0
2009-09-23 12:00:00,127.28,127.5,127.28,127.45,87900.0,104.6415,104.8224,104.6415,104.7813,87900.0
2009-09-23 12:30:00,127.44,127.57,127.33,127.52,82000.0,104.7731,104.8799,104.6826,104.8388,82000.0
2009-09-23 13:00:00,127.53,127.67,127.4,127.44,127300.0,104.847,104.9621,104.7402,104.7731,127300.0
2009-09-23 13:30:00,127.43,127.58,127.36,127.53,123400.0,104.7648,104.8882,104.7073,104.847,123400.0
2009-09-23 14:00:00,127.52,128.0,127.31,127.87,261600.0,104.8388,105.2335,104.6662,105.1266,261600.0
2009-09-23 14:30:00,127.9,128.39,127.37,127.47,539900.0,105.1512,105.5541,104.7155,104.7977,539900.0
2009-09-23 15:00:00,127.49,127.9,126.83,126.95,672000.0,104.8142,105.1512,104.2716,104.3702,672000.0
2009-09-23 15:30:00,126.95,126.97,125.95,126.06,672300.0,104.3702,104.3866,103.5481,103.6385,672300.0
2009-09-24 09:30:00,126.26,126.74,125.37,125.94,522200.0,103.8029,104.1976,103.0712,103.5398,522200.0
2009-09-24 10:00:00,125.86,125.99,123.9,124.24,724900.0,103.4741,103.581,101.8627,102.1422,724900.0
2009-09-24 10:30:00,124.25,124.25,123.44,123.96,298000.0,102.1504,102.1504,101.4845,101.912,298000.0
2009-09-24 11:00:00,123.96,124.37,123.93,124.14,194500.0,101.912,102.2491,101.8874,102.06,194500.0
2009-09-24 11:30:00,124.14,124.29,123.64,123.84,207000.0,102.06,102.1833,101.6489,101.8134,207000.0
2009-09-24 12:00:00,123.85,124.03,123.7,123.81,109600.0,101.8216,101.9696,101.6983,101.7887,109600.0
2009-09-24 12:30:00,123.77,123.88,123.48,123.57,84300.0,101.7558,101.8462,101.5174,101.5914,84300.0
2009-09-24 13:00:00,123.59,124.01,123.55,123.8,172600.0,101.6078,101.9531,101.5749,101.7805,172600.0
2009-09-24 13:30:00,123.81,123.85,123.31,123.54,139000.0,101.7887,101.8216,101.3776,101.5667,139000.0
2009-09-24 14:00:00,123.52,123.67,123.17,123.43,170300.0,101.5503,101.6736,101.2625,101.4763,170300.0
2009-09-24 14:30:00,123.45,124.0,123.44,123.97,256300.0,101.4927,101.9449,101.4845,101.9202,256300.0
2009-09-24 15:00:00,123.99,124.37,123.82,124.04,194500.0,101.9367,102.2491,101.7969,101.9778,194500.0
2009-09-24 15:30:00,124.03,124.24,123.78,123.94,381000.0,101.9696,102.1422,101.764,101.8956,381000.0
2009-09-25 09:30:00,123.67,124.22,123.28,123.79,427500.0,101.6736,102.1258,101.353,101.7723,427500.0
2009-09-25 10:00:00,123.77,124.25,123.36,123.83,397000.0,101.7558,102.1504,101.4187,101.8051,397000.0
2009-09-25 10:30:00,123.84,123.95,123.31,123.53,240800.0,101.8134,101.9038,101.3776,101.5585,240800.0
2009-09-25 11:00:00,123.54,123.8,123.3,123.48,238200.0,101.5667,101.7805,101.3694,101.5174,238200.0
2009-09-25 11:30:00,123.43,123.61,123.19,123.28,140800.0,101.4763,101.6243,101.279,101.353,140800.0
2009-09-25 12:00:00,123.24,123.35,122.64,122.95,232900.0,101.3201,101.4105,100.8268,101.0817,232900.0
2009-09-25 12:30:00,122.92,123.03,122.79,122.85,54800.0,101.057,101.1474,100.9501,100.9994,54800.0
2009-09-25 13:00:00,122.84,123.03,122.66,122.98,101100.0,100.9912,101.1474,100.8432,101.1063,101100.0
2009-09-25 13:30:00,122.99,123.47,122.92,123.45,87200.0,101.1145,101.5092,101.057,101.4927,87200.0
2009-09-25 14:00:00,123.46,123.62,123.21,123.22,167800.0,101.501,101.6325,101.2954,101.3036,167800.0
2009-09-25 14:30:00,123.21,123.59,123.09,123.55,201000.0,101.2954,101.6078,101.1968,101.5749,201000.0
2009-09-25 15:00:00,123.56,123.56,123.33,123.47,144900.0,101.5832,101.5832,101.3941,101.5092,144900.0
2009-09-25 15:30:00,123.45,123.47,122.95,123.18,441800.0,101.4927,101.5092,101.0817,101.2708,441800.0
2009-09-28 09:30:00,123.75,124.93,123.51,124.73,365400.0,101.7394,102.7095,101.5421,102.5451,365400.0
2009-09-28 10:00:00,124.83,125.32,124.83,125.27,153000.0,102.6273,103.0301,102.6273,102.989,153000.0
2009-09-28 10:30:00,125.26,125.63,125.26,125.48,173100.0,102.9808,103.285,102.9808,103.1617,173100.0
2009-09-28 11:00:00,125.51,125.7,125.43,125.58,107300.0,103.1863,103.3425,103.1206,103.2439,107300.0
2009-09-28 11:30:00,125.59,125.82,125.59,125.72,82100.0,103.2521,103.4412,103.2521,103.359,82100.0
2009-09-28 12:00:00,125.74,125.97,125.71,125.91,54300.0,103.3754,103.5645,103.3508,103.5152,54300.0
2009-09-28 12:30:00,125.9,125.98,125.75,125.76,37600.0,103.507,103.5727,103.3836,103.3919,37600.0
2009-09-28 13:00:00,125.77,125.95,125.75,125.94,50800.0,103.4001,103.5481,103.3836,103.5398,50800.0
2009-09-28 13:30:00,125.94,126.12,125.77,125.77,41100.0,103.5398,103.6878,103.4001,103.4001,41100.0
2009-09-28 14:00:00,125.81,125.92,125.63,125.83,71800.0,103.433,103.5234,103.285,103.4494,71800.0
2009-09-28 14:30:00,125.84,125.86,125.63,125.63,90800.0,103.4576,103.4741,103.285,103.285,90800.0
2009-09-28 15:00:00,125.62,125.76,125.5,125.63,61300.0,103.2768,103.3919,103.1781,103.285,61300.0
2009-09-28 15:30:00,125.64,125.74,125.31,125.66,226500.0,103.2932,103.3754,103.0219,103.3097,226500.0
2009-09-29 09:30:00,125.89,127.03,125.63,126.84,369000.0,103.4987,104.436,103.285,104.2798,369000.0
2009-09-29 10:00:00,126.77,126.86,125.63,126.38,467800.0,104.2222,104.2962,103.285,103.9016,467800.0
2009-09-29 10:30:00,126.39,126.7,125.94,126.0,122300.0,103.9098,104.1647,103.5398,103.5892,122300.0
2009-09-29 11:00:00,125.92,126.17,125.76,126.14,57900.0,103.5234,103.7289,103.3919,103.7043,57900.0
2009-09-29 11:30:00,126.13,126.19,125.56,125.81,96200.0,103.6961,103.7454,103.2274,103.433,96200.0
2009-09-29 12:00:00,125.8,126.14,125.79,125.89,108400.0,103.4248,103.7043,103.4165,103.4987,108400.0
2009-09-29 12:30:00,125.89,126.42,125.89,126.37,76700.0,103.4987,103.9345,103.4987,103.8934,76700.0
2009-09-29 13:00:00,126.37,126.69,126.37,126.59,55000.0,103.8934,104.1565,103.8934,104.0742,55000.0
2009-09-29 13:30:00,126.6,126.79,126.5,126.79,57000.0,104.0825,104.2387,104.0002,104.2387,57000.0
2009-09-29 14:00:00,126.8,126.8,126.5,126.6,41100.0,104.2469,104.2469,104.0002,104.0825,41100.0
2009-09-29 14:30:00,126.63,126.7,126.4,126.56,78700.0,104.1071,104.1647,103.918,104.0496,78700.0
2009-09-29 15:00:00,126.57,126.74,126.38,126.42,90400.0,104.0578,104.1976,103.9016,103.9345,90400.0
2009-09-29 15:30:00,126.39,126.54,126.09,126.11,302000.0,103.9098,104.0331,103.6632,103.6796,302000.0
2009-09-29 16:00:00,126.08,126.17,125.96,126.11,33100.0,103.6549,103.7289,103.5563,103.6796,33100.0
2009-09-30 09:30:00,126.55,126.66,123.77,124.16,913800.0,104.0414,104.1318,101.7558,102.0764,913800.0
2009-09-30 10:00:00,124.15,124.35,123.78,124.22,574700.0,102.0682,102.2327,101.764,102.1258,574700.0
2009-09-30 10:30:00,124.23,124.48,124.1,124.36,244000.0,102.134,102.3395,102.0271,102.2409,244000.0
2009-09-30 11:00:00,124.34,124.99,124.34,124.86,168100.0,102.2244,102.7588,102.2244,102.6519,168100.0
2009-09-30 11:30:00,124.84,125.33,124.78,125.14,156300.0,102.6355,103.0383,102.5862,102.8821,156300.0
2009-09-30 12:00:00,125.14,125.5,125.01,125.43,205800.0,102.8821,103.1781,102.7753,103.1206,205800.0
2009-09-30 12:30:00,125.44,126.28,125.44,126.19,267700.0,103.1288,103.8194,103.1288,103.7454,267700.0
2009-09-30 13:00:00,126.2,126.87,126.2,126.48,263000.0,103.7536,104.3044,103.7536,103.9838,263000.0
2009-09-30 13:30:00,126.46,126.49,126.05,126.22,128200.0,103.9674,103.992,103.6303,103.77,128200.0
2009-09-30 14:00:00,126.23,126.37,125.96,126.24,95600.0,103.7783,103.8934,103.5563,103.7865,95600.0
2009-09-30 14:30:00,126.22,126.43,125.63,125.63,179800.0,103.77,103.9427,103.285,103.285,179800.0
2009-09-30 15:00:00,125.6,125.6,124.95,125.09,448800.0,103.2603,103.2603,102.7259,102.841,448800.0
2009-09-30 15:30:00,125.12,125.77,124.99,125.36,655600.0,102.8657,103.4001,102.7588,103.063,655600.0
2009-10-01 09:30:00,124.99,125.13,124.12,124.27,627000.0,102.7588,102.8739,102.0436,102.1669,627000.0
2009-10-01 10:00:00,124.3,125.98,123.16,123.54,1129100.0,102.1915,103.5727,101.2543,101.5667,1129100.0
2009-10-01 10:30:00,123.53,123.88,123.39,123.62,356300.0,101.5585,101.8462,101.4434,101.6325,356300.0
2009-10-01 11:00:00,123.63,123.63,122.43,122.52,586200.0,101.6407,101.6407,100.6542,100.7281,586200.0
2009-10-01 11:30:00,122.52,122.64,122.37,122.59,263000.0,100.7281,100.8268,100.6048,100.7857,263000.0
2009-10-01 12:00:00,122.59,122.89,122.29,122.82,202200.0,100.7857,101.0323,100.5391,100.9748,202200.0
2009-10-01 12:30:00,122.8,122.92,122.57,122.66,130100.0,100.9583,101.057,100.7692,100.8432,130100.0
2009-10-01 13:00:00,122.66,122.72,122.02,122.17,297000.0,100.8432,100.8926,100.3171,100.4404,297000.0
2009-10-01 13:30:00,122.2,122.57,122.09,122.4,203900.0,100.4651,100.7692,100.3746,100.6295,203900.0
2009-10-01 14:00:00,122.4,122.81,122.32,122.78,258800.0,100.6295,100.9666,100.5637,100.9419,258800.0
2009-10-01 14:30:00,122.8,122.8,122.41,122.42,335200.0,100.9583,100.9583,100.6377,100.6459,335200.0
2009-10-01 15:00:00,122.44,122.44,122.05,122.08,251900.0,100.6624,100.6624,100.3417,100.3664,251900.0
2009-10-01 15:30:00,122.07,122.37,121.49,121.54,714900.0,100.3582,100.6048,99.8813,99.9224,714900.0
2009-10-02 09:30:00,120.52,120.89,120.13,120.32,650200.0,99.0839,99.3881,98.7632,98.9194,650200.0
2009-10-02 10:00:00,120.33,121.29,120.07,121.23,501400.0,98.9277,99.7169,98.7139,99.6676,501400.0
2009-10-02 10:30:00,121.2,121.67,120.54,120.67,439000.0,99.6429,100.0293,99.1003,99.2072,439000.0
2009-10-02 11:00:00,120.66,120.97,120.58,120.66,179900.0,99.199,99.4538,99.1332,99.199,179900.0
2009-10-02 11:30:00,120.68,121.1,120.32,120.44,194200.0,99.2154,99.5607,98.9194,99.0181,194200.0
2009-10-02 12:00:00,120.45,121.04,120.45,121.0,165400.0,99.0263,99.5114,99.0263,99.4785,165400.0
2009-10-02 12:30:00,121.0,121.2,120.62,121.03,160400.0,99.4785,99.6429,99.1661,99.5032,160400.0
2009-10-02 13:00:00,121.02,121.39,121.01,121.25,72600.0,99.4949,99.7991,99.4867,99.684,72600.0
2009-10-02 13:30:00,121.25,121.3,120.94,121.13,104900.0,99.684,99.7251,99.4292,99.5854,104900.0
2009-10-02 14:00:00,121.1,121.27,120.88,121.23,104100.0,99.5607,99.7005,99.3798,99.6676,104100.0
2009-10-02 14:30:00,121.23,121.33,121.0,121.0,89400.0,99.6676,99.7498,99.4785,99.4785,89400.0
2009-10-02 15:00:00,121.05,121.05,120.64,120.65,124300.0,99.5196,99.5196,99.1825,99.1907,124300.0
2009-10-02 15:30:00,120.65,121.0,120.32,120.44,347300.0,99.1907,99.4785,98.9194,99.0181,347300.0
2009-10-05 09:30:00,120.96,122.17,120.65,121.81,624700.0,99.4456,100.4404,99.1907,100.1444,624700.0
2009-10-05 10:00:00,121.83,122.26,120.99,121.76,581000.0,100.1609,100.5144,99.4703,100.1033,581000.0
2009-10-05 10:30:00,121.75,122.4,121.59,122.32,245500.0,100.0951,100.6295,99.9636,100.5637,245500.0
2009-10-05 11:00:00,122.36,122.45,121.93,122.02,186400.0,100.5966,100.6706,100.2431,100.3171,186400.0
2009-10-05 11:30:00,122.0,122.26,121.62,122.05,172200.0,100.3006,100.5144,99.9882,100.3417,172200.0
2009-10-05 12:00:00,122.06,122.32,122.03,122.18,76000.0,100.35,100.5637,100.3253,100.4486,76000.0
2009-10-05 12:30:00,122.19,122.53,122.15,122.38,159100.0,100.4568,100.7364,100.424,100.613,159100.0
2009-10-05 13:00:00,122.41,122.52,122.33,122.47,80900.0,100.6377,100.7281,100.5719,100.687,80900.0
2009-10-05 13:30:00,122.46,122.47,122.22,122.43,86700.0,100.6788,100.687,100.4815,100.6542,86700.0
2009-10-05 14:00:00,122.45,122.51,122.18,122.39,140800.0,100.6706,100.7199,100.4486,100.6213,140800.0
2009-10-05 14:30:00,122.41,123.27,122.41,123.01,216000.0,100.6377,101.3447,100.6377,101.131,216000.0
2009-10-05 15:00:00,123.02,123.15,122.86,123.0,175200.0,101.1392,101.2461,101.0077,101.1228,175200.0
2009-10-05 15:30:00,123.02,123.1,122.81,122.99,332800.0,101.1392,101.205,100.9666,101.1145,332800.0
2009-10-06 09:30:00,124.0,124.98,123.79,124.8,507800.0,101.9449,102.7506,101.7723,102.6026,507800.0
2009-10-06 10:00:00,124.85,125.17,124.73,124.73,264100.0,102.6437,102.9068,102.5451,102.5451,264100.0
2009-10-06 10:30:00,124.74,125.27,124.65,125.24,240100.0,102.5533,102.989,102.4793,102.9644,240100.0
2009-10-06 11:00:00,125.24,125.66,125.13,125.27,194900.0,102.9644,103.3097,102.8739,102.989,194900.0
2009-10-06 11:30:00,125.28,125.38,124.94,125.07,174700.0,102.9972,103.0795,102.7177,102.8246,174700.0
2009-10-06 12:00:00,125.06,125.27,125.02,125.15,93400.0,102.8164,102.989,102.7835,102.8904,93400.0
2009-10-06 12:30:00,125.18,125.34,124.83,124.83,123400.0,102.915,103.0466,102.6273,102.6273,123400.0
2009-10-06 13:00:00,124.83,124.98,124.49,124.89,196300.0,102.6273,102.7506,102.3478,102.6766,196300.0
2009-10-06 13:30:00,124.89,124.93,124.18,124.39,201000.0,102.6766,102.7095,102.0929,102.2655,201000.0
2009-10-06 14:00:00,124.38,124.38,123.58,123.68,258300.0,102.2573,102.2573,101.5996,101.6818,258300.0
2009-10-06 14:30:00,123.67,124.28,123.55,124.26,280700.0,101.6736,102.1751,101.5749,102.1587,280700.0
2009-10-06 15:00:00,124.26,124.87,124.19,124.74,366400.0,102.1587,102.6602,102.1011,102.5533,366400.0
2009-10-06 15:30:00,124.77,124.88,124.34,124.7,367400.0,102.5779,102.6684,102.2244,102.5204,367400.0
2009-10-06 16:00:00,124.7,124.73,124.57,124.65,29000.0,102.5204,102.5451,102.4135,102.4793,29000.0
2009-10-07 09:30:00,124.41,124.94,124.01,124.47,644700.0,102.282,102.7177,101.9531,102.3313,644700.0
2009-10-07 10:00:00,124.5,125.09,124.26,124.77,406000.0,102.356,102.841,102.1587,102.5779,406000.0
2009-10-07 10:30:00,124.69,124.71,124.26,124.58,398200.0,102.5122,102.5286,102.1587,102.4217,398200.0
2009-10-07 11:00:00,124.58,124.97,124.52,124.54,120600.0,102.4217,102.7424,102.3724,102.3889,120600.0
2009-10-07 11:30:00,124.52,124.56,124.2,124.2,137800.0,102.3724,102.4053,102.1093,102.1093,137800.0
2009-10-07 12:00:00,124.19,124.54,124.18,124.48,102100.0,102.1011,102.3889,102.0929,102.3395,102100.0
2009-10-07 12:30:00,124.47,124.62,124.24,124.58,110100.0,102.3313,102.4546,102.1422,102.4217,110100.0
2009-10-07 13:00:00,124.62,124.65,124.32,124.45,42100.0,102.4546,102.4793,102.208,102.3149,42100.0
2009-10-07 13:30:00,124.45,124.56,124.25,124.45,63800.0,102.3149,102.4053,102.1504,102.3149,63800.0
2009-10-07 14:00:00,124.43,124.47,124.1,124.24,225800.0,102.2984,102.3313,102.0271,102.1422,225800.0
2009-10-07 14:30:00,124.23,124.51,124.13,124.45,133000.0,102.134,102.3642,102.0518,102.3149,133000.0
2009-10-07 15:00:00,124.42,124.57,124.24,124.54,175100.0,102.2902,102.4135,102.1422,102.3889,175100.0
2009-10-07 15:30:00,124.52,124.8,124.47,124.71,287400.0,102.3724,102.6026,102.3313,102.5286,287400.0
2009-10-08 09:30:00,125.53,126.13,125.32,125.7,340500.0,103.2028,103.6961,103.0301,103.3425,340500.0
2009-10-08 10:00:00,125.7,126.11,125.21,126.05,385800.0,103.3425,103.6796,102.9397,103.6303,385800.0
2009-10-08 10:30:00,126.06,126.4,125.98,126.29,285800.0,103.6385,103.918,103.5727,103.8276,285800.0
2009-10-08 11:00:00,126.27,126.93,126.08,126.79,331100.0,103.8112,104.3538,103.6549,104.2387,331100.0
2009-10-08 11:30:00,126.82,127.03,126.79,126.96,203400.0,104.2633,104.436,104.2387,104.3784,203400.0
2009-10-08 12:00:00,126.97,127.21,126.8,127.1,103400.0,104.3866,104.584,104.2469,104.4935,103400.0
2009-10-08 12:30:00,127.09,127.17,126.92,127.01,193500.0,104.4853,104.5511,104.3455,104.4195,193500.0
2009-10-08 13:00:00,127.03,127.03,126.51,126.61,212500.0,104.436,104.436,104.0085,104.0907,212500.0
2009-10-08 13:30:00,126.63,126.65,126.14,126.54,206500.0,104.1071,104.1236,103.7043,104.0331,206500.0
2009-10-08 14:00:00,126.55,126.57,126.15,126.34,121200.0,104.0414,104.0578,103.7125,103.8687,121200.0
2009-10-08 14:30:00,126.34,126.65,126.29,126.56,136000.0,103.8687,104.1236,103.8276,104.0496,136000.0
2009-10-08 15:00:00,126.55,126.86,126.51,126.62,199900.0,104.0414,104.2962,104.0085,104.0989,199900.0
2009-10-08 15:30:00,126.6,126.62,126.26,126.4,513100.0,104.0825,104.0989,103.8029,103.918,513100.0
2009-10-09 09:30:00,126.42,126.92,126.02,126.87,577400.0,103.9345,104.3455,103.6056,104.3044,577400.0
2009-10-09 10:00:00,126.92,127.07,126.63,126.94,252700.0,104.3455,104.4689,104.1071,104.362,252700.0
2009-10-09 10:30:00,126.95,127.18,126.73,127.0,259200.0,104.3702,104.5593,104.1893,104.4113,259200.0
2009-10-09 11:00:00,126.96,127.06,126.74,126.9,208300.0,104.3784,104.4606,104.1976,104.3291,208300.0
2009-10-09 11:30:00,126.85,127.01,126.64,126.68,232200.0,104.288,104.4195,104.1153,104.1482,232200.0
2009-10-09 12:00:00,126.68,126.72,126.4,126.47,196000.0,104.1482,104.1811,103.918,103.9756,196000.0
2009-10-09 12:30:00,126.46,126.79,126.42,126.79,114500.0,103.9674,104.2387,103.9345,104.2387,114500.0
2009-10-09 13:00:00,126.79,126.99,126.71,126.92,239100.0,104.2387,104.4031,104.1729,104.3455,239100.0
2009-10-09 13:30:00,126.92,126.95,126.8,126.86,90400.0,104.3455,104.3702,104.2469,104.2962,90400.0
2009-10-09 14:00:00,126.87,126.87,126.67,126.77,173300.0,104.3044,104.3044,104.14,104.2222,173300.0
2009-10-09 14:30:00,126.78,127.12,126.77,127.12,151800.0,104.2304,104.51,104.2222,104.51,151800.0
2009-10-09 15:00:00,127.13,127.43,127.08,127.37,345000.0,104.5182,104.7648,104.4771,104.7155,345000.0
2009-10-09 15:30:00,127.37,127.54,127.24,127.48,327100.0,104.7155,104.8553,104.6086,104.8059,327100.0
2009-10-12 09:30:00,128.13,128.53,127.89,128.53,176800.0,105.3403,105.6692,105.143,105.6692,176800.0
2009-10-12 10:00:00,128.55,128.58,128.07,128.18,173000.0,105.6856,105.7103,105.291,105.3814,173000.0
2009-10-12 10:30:00,128.2,128.41,128.2,128.39,91200.0,105.3979,105.5705,105.3979,105.5541,91200.0
2009-10-12 11:00:00,128.34,128.44,128.28,128.32,53000.0,105.513,105.5952,105.4636,105.4965,53000.0
2009-10-12 11:30:00,128.32,128.32,128.17,128.2,89200.0,105.4965,105.4965,105.3732,105.3979,89200.0
2009-10-12 12:00:00,128.21,128.37,128.16,128.16,57800.0,105.4061,105.5376,105.365,105.365,57800.0
2009-10-12 12:30:00,128.15,128.26,128.11,128.2,33700.0,105.3568,105.4472,105.3239,105.3979,33700.0
2009-10-12 13:00:00,128.2,128.25,128.11,128.13,41400.0,105.3979,105.439,105.3239,105.3403,41400.0
2009-10-12 13:30:00,128.13,128.21,128.06,128.18,56000.0,105.3403,105.4061,105.2828,105.3814,56000.0
2009-10-12 14:00:00,128.19,128.19,127.32,127.45,187400.0,105.3897,105.3897,104.6744,104.7813,187400.0
2009-10-12 14:30:00,127.44,127.49,127.06,127.49,129900.0,104.7731,104.8142,104.4606,104.8142,129900.0
2009-10-12 15:00:00,127.49,127.68,127.49,127.68,129900.0,104.8142,104.9704,104.8142,104.9704,129900.0
2009-10-12 15:30:00,127.7,127.78,127.48,127.67,376300.0,104.9868,105.0526,104.8059,104.9621,376300.0
2009-10-13 09:30:00,127.25,127.64,126.64,126.7,602400.0,104.6168,104.9375,104.1153,104.1647,602400.0
2009-10-13 10:00:00,126.67,126.78,126.21,126.78,336800.0,104.14,104.2304,103.7618,104.2304,336800.0
2009-10-13 10:30:00,126.77,127.03,126.63,126.99,101300.0,104.2222,104.436,104.1071,104.4031,101300.0
2009-10-13 11:00:00,126.93,126.95,126.58,126.82,166300.0,104.3538,104.3702,104.066,104.2633,166300.0
2009-10-13 11:30:00,126.85,127.64,126.84,127.53,399000.0,104.288,104.9375,104.2798,104.847,399000.0
2009-10-13 12:00:00,127.5,127.62,127.19,127.27,134100.0,104.8224,104.921,104.5675,104.6333,134100.0
2009-10-13 12:30:00,127.25,127.32,127.18,127.26,57500.0,104.6168,104.6744,104.5593,104.6251,57500.0
2009-10-13 13:00:00,127.27,127.38,127.19,127.23,70500.0,104.6333,104.7237,104.5675,104.6004,70500.0
2009-10-13 13:30:00,127.2,127.25,126.93,127.13,74100.0,104.5757,104.6168,104.3538,104.5182,74100.0
2009-10-13 14:00:00,127.12,127.14,126.65,126.94,159200.0,104.51,104.5264,104.1236,104.362,159200.0
2009-10-13 14:30:00,126.95,127.13,126.83,126.94,132600.0,104.3702,104.5182,104.2716,104.362,132600.0
2009-10-13 15:00:00,126.92,127.29,126.89,127.16,164000.0,104.3455,104.6497,104.3209,104.5429,164000.0
2009-10-13 15:30:00,127.16,127.2,126.93,127.03,269900.0,104.5429,104.5757,104.3538,104.436,269900.0
2009-10-13 16:00:00,127.02,127.04,126.84,126.84,58600.0,104.4278,104.4442,104.2798,104.2798,58600.0
2009-10-14 09:30:00,128.68,128.86,128.03,128.39,440400.0,105.7925,105.9405,105.2581,105.5541,440400.0
2009-10-14 10:00:00,128.35,128.39,127.81,127.97,418500.0,105.5212,105.5541,105.0772,105.2088,418500.0
2009-10-14 10:30:00,127.97,128.29,127.9,128.22,187900.0,105.2088,105.4719,105.1512,105.4143,187900.0
2009-10-14 11:00:00,128.23,128.58,128.2,128.49,178600.0,105.4225,105.7103,105.3979,105.6363,178600.0
2009-10-14 11:30:00,128.5,128.69,128.43,128.55,155900.0,105.6445,105.8007,105.587,105.6856,155900.0
2009-10-14 12:00:00,128.55,128.67,128.49,128.56,215100.0,105.6856,105.7843,105.6363,105.6938,215100.0
2009-10-14 12:30:00,128.55,128.76,128.49,128.76,327000.0,105.6856,105.8583,105.6363,105.8583,327000.0
2009-10-14 13:00:00,128.79,129.1,128.78,128.81,161100.0,105.8829,106.1378,105.8747,105.8994,161100.0
2009-10-14 13:30:00,128.82,128.99,128.8,128.84,93400.0,105.9076,106.0474,105.8912,105.924,93400.0
2009-10-14 14:00:00,128.85,129.0,128.65,128.81,113100.0,105.9323,106.0556,105.7678,105.8994,113100.0
2009-10-14 14:30:00,128.8,128.95,128.71,128.91,103500.0,105.8912,106.0145,105.8172,105.9816,103500.0
2009-10-14 15:00:00,128.88,129.49,128.88,129.46,242000.0,105.9569,106.4584,105.9569,106.4338,242000.0
2009-10-14 15:30:00,129.47,129.53,129.25,129.38,441900.0,106.442,106.4913,106.2611,106.368,441900.0
2009-10-15 09:30:00,128.68,129.32,128.48,129.26,223800.0,105.7925,106.3187,105.6281,106.2693,223800.0
2009-10-15 10:00:00,129.29,129.29,128.71,128.81,339400.0,106.294,106.294,105.8172,105.8994,339400.0
2009-10-15 10:30:00,128.79,128.94,128.52,128.87,168900.0,105.8829,106.0063,105.661,105.9487,168900.0
2009-10-15 11:00:00,128.86,129.04,128.61,128.73,135100.0,105.9405,106.0885,105.735,105.8336,135100.0
2009-10-15 11:30:00,128.72,128.98,128.67,128.98,58600.0,105.8254,106.0391,105.7843,106.0391,58600.0
2009-10-15 12:00:00,128.97,129.24,128.96,129.04,133400.0,106.0309,106.2529,106.0227,106.0885,133400.0
2009-10-15 12:30:00,129.05,129.14,128.97,129.03,97300.0,106.0967,106.1707,106.0309,106.0803,97300.0
2009-10-15 13:00:00,129.01,129.22,128.98,129.22,43600.0,106.0638,106.2365,106.0391,106.2365,43600.0
2009-10-15 13:30:00,129.23,129.28,129.06,129.18,108400.0,106.2447,106.2858,106.1049,106.2036,108400.0
2009-10-15 14:00:00,129.17,129.37,129.16,129.24,165200.0,106.1953,106.3598,106.1871,106.2529,165200.0
2009-10-15 14:30:00,129.23,129.75,129.22,129.66,199100.0,106.2447,106.6722,106.2365,106.5982,199100.0
2009-10-15 15:00:00,129.67,129.86,129.45,129.45,148700.0,106.6064,106.7626,106.4255,106.4255,148700.0
2009-10-15 15:30:00,129.45,129.8,129.43,129.71,400900.0,106.4255,106.7133,106.4091,106.6393,400900.0
2009-10-16 09:30:00,128.85,129.03,128.25,128.32,346500.0,105.9323,106.0803,105.439,105.4965,346500.0
2009-10-16 10:00:00,128.3,128.3,127.65,128.03,255100.0,105.4801,105.4801,104.9457,105.2581,255100.0
2009-10-16 10:30:00,128.01,128.09,127.68,127.84,156800.0,105.2417,105.3074,104.9704,105.1019,156800.0
2009-10-16 11:00:00,127.82,128.27,127.78,128.12,144700.0,105.0855,105.4554,105.0526,105.3321,144700.0
2009-10-16 11:30:00,128.12,128.16,127.8,128.03,67900.0,105.3321,105.365,105.069,105.2581,67900.0
2009-10-16 12:00:00,128.05,128.19,127.98,128.03,49600.0,105.2746,105.3897,105.217,105.2581,49600.0
2009-10-16 12:30:00,128.02,128.26,127.96,128.21,72300.0,105.2499,105.4472,105.2006,105.4061,72300.0
2009-10-16 13:00:00,128.22,128.93,128.13,128.93,92900.0,105.4143,105.998,105.3403,105.998,92900.0
2009-10-16 13:30:00,128.95,129.1,128.84,128.84,103800.0,106.0145,106.1378,105.924,105.924,103800.0
2009-10-16 14:00:00,128.86,128.88,128.54,128.79,131000.0,105.9405,105.9569,105.6774,105.8829,131000.0
2009-10-16 14:30:00,128.79,128.87,128.69,128.72,80200.0,105.8829,105.9487,105.8007,105.8254,80200.0
2009-10-16 15:00:00,128.71,128.96,128.68,128.91,207100.0,105.8172,106.0227,105.7925,105.9816,207100.0
2009-10-16 15:30:00,128.91,129.15,128.48,128.62,432700.0,105.9816,106.1789,105.6281,105.7432,432700.0
2009-10-19 09:30:00,128.71,129.2,128.23,128.31,234900.0,105.8172,106.22,105.4225,105.4883,234900.0
2009-10-19 10:00:00,128.32,129.1,128.2,129.06,353600.0,105.4965,106.1378,105.3979,106.1049,353600.0
2009-10-19 10:30:00,129.07,129.6,129.07,129.39,277200.0,106.1131,106.5489,106.1131,106.3762,277200.0
2009-10-19 11:00:00,129.4,129.94,129.38,129.9,193000.0,106.3844,106.8284,106.368,106.7955,193000.0
2009-10-19 11:30:00,129.88,130.33,129.88,130.21,156600.0,106.7791,107.149,106.7791,107.0504,156600.0
2009-10-19 12:00:00,130.2,130.25,130.11,130.12,66200.0,107.0422,107.0833,106.9682,106.9764,66200.0
2009-10-19 12:30:00,130.14,130.22,130.02,130.07,37800.0,106.9928,107.0586,106.8942,106.9353,37800.0
2009-10-19 13:00:00,130.08,130.18,129.94,130.05,110500.0,106.9435,107.0257,106.8284,106.9188,110500.0
2009-10-19 13:30:00,130.06,130.4,129.93,130.18,217400.0,106.9271,107.2066,106.8202,107.0257,217400.0
2009-10-19 14:00:00,130.17,130.41,130.12,130.32,125200.0,107.0175,107.2148,106.9764,107.1408,125200.0
2009-10-19 14:30:00,130.35,130.39,130.13,130.29,112400.0,107.1655,107.1984,106.9846,107.1161,112400.0
2009-10-19 15:00:00,130.29,130.32,129.89,129.93,143700.0,107.1161,107.1408,106.7873,106.8202,143700.0
2009-10-19 15:30:00,129.92,130.1,129.84,129.95,235200.0,106.812,106.9599,106.7462,106.8366,235200.0
2009-10-20 09:30:00,130.1,130.16,128.94,129.36,410700.0,106.9599,107.0093,106.0063,106.3516,410700.0
2009-10-20 10:00:00,129.44,129.61,128.81,129.07,209000.0,106.4173,106.5571,105.8994,106.1131,209000.0
2009-10-20 10:30:00,129.09,129.41,128.98,129.3,148900.0,106.1296,106.3927,106.0391,106.3022,148900.0
2009-10-20 11:00:00,129.3,129.31,128.91,128.98,132900.0,106.3022,106.3104,105.9816,106.0391,132900.0
2009-10-20 11:30:00,129.03,129.04,128.22,128.46,183300.0,106.0803,106.0885,105.4143,105.6116,183300.0
2009-10-20 12:00:00,128.48,128.54,128.06,128.28,152200.0,105.6281,105.6774,105.2828,105.4636,152200.0
2009-10-20 12:30:00,128.26,128.3,127.91,128.2,162200.0,105.4472,105.4801,105.1595,105.3979,162200.0
2009-10-20 13:00:00,128.2,128.62,128.2,128.58,65700.0,105.3979,105.7432,105.3979,105.7103,65700.0
2009-10-20 13:30:00,128.59,128.67,128.3,128.34,80000.0,105.7185,105.7843,105.4801,105.513,80000.0
2009-10-20 14:00:00,128.31,128.85,128.27,128.6,223400.0,105.4883,105.9323,105.4554,105.7267,223400.0
2009-10-20 14:30:00,128.58,128.9,128.52,128.73,116600.0,105.7103,105.9734,105.661,105.8336,116600.0
2009-10-20 15:00:00,128.73,128.85,128.45,128.66,127200.0,105.8336,105.9323,105.6034,105.7761,127200.0
2009-10-20 15:30:00,128.69,128.95,128.69,128.69,267700.0,105.8007,106.0145,105.8007,105.8007,267700.0
2009-10-20 16:00:00,128.72,128.86,128.69,128.83,51000.0,105.8254,105.9405,105.8007,105.9158,51000.0
2009-10-21 09:30:00,128.44,130.0,128.44,129.73,347700.0,105.5952,106.8777,105.5952,106.6557,347700.0
2009-10-21 10:00:00,129.76,130.3,129.72,129.93,210700.0,106.6804,107.1244,106.6475,106.8202,210700.0
2009-10-21 10:30:00,129.97,130.44,129.79,130.07,362300.0,106.8531,107.2395,106.7051,106.9353,362300.0
2009-10-21 11:00:00,130.08,130.17,129.71,130.0,162200.0,106.9435,107.0175,106.6393,106.8777,162200.0
2009-10-21 11:30:00,130.0,130.0,129.34,129.57,152000.0,106.8777,106.8777,106.3351,106.5242,152000.0
2009-10-21 12:00:00,129.55,129.74,129.34,129.59,82300.0,106.5078,106.664,106.3351,106.5406,82300.0
2009-10-21 12:30:00,129.64,129.87,129.53,129.83,54700.0,106.5818,106.7708,106.4913,106.738,54700.0
2009-10-21 13:00:00,129.8,129.92,129.68,129.76,66800.0,106.7133,106.812,106.6146,106.6804,66800.0
2009-10-21 13:30:00,129.82,130.07,129.6,129.99,110800.0,106.7297,106.9353,106.5489,106.8695,110800.0
2009-10-21 14:00:00,130.0,130.05,129.52,129.65,154400.0,106.8777,106.9188,106.4831,106.59,154400.0
2009-10-21 14:30:00,129.65,129.89,129.43,129.85,98000.0,106.59,106.7873,106.4091,106.7544,98000.0
2009-10-21 15:00:00,129.86,129.91,128.84,128.96,449500.0,106.7626,106.8037,105.924,106.0227,449500.0
2009-10-21 15:30:00,128.93,128.93,127.39,127.54,930900.0,105.998,105.998,104.7319,104.8553,930900.0
2009-10-22 09:30:00,127.44,127.9,126.49,126.73,585000.0,104.7731,105.1512,103.992,104.1893,585000.0
2009-10-22 10:00:00,126.76,127.2,126.2,127.01,411400.0,104.214,104.5757,103.7536,104.4195,411400.0
2009-10-22 10:30:00,127.02,127.42,126.75,127.35,188600.0,104.4278,104.7566,104.2058,104.6991,188600.0
2009-10-22 11:00:00,127.35,127.61,127.22,127.36,155600.0,104.6991,104.9128,104.5922,104.7073,155600.0
2009-10-22 11:30:00,127.35,127.66,127.22,127.41,120600.0,104.6991,104.9539,104.5922,104.7484,120600.0
2009-10-22 12:00:00,127.38,127.65,127.34,127.38,62800.0,104.7237,104.9457,104.6908,104.7237,62800.0
2009-10-22 12:30:00,127.4,127.84,127.4,127.73,289400.0,104.7402,105.1019,104.7402,105.0115,289400.0
2009-10-22 13:00:00,127.72,127.88,127.59,127.75,46400.0,105.0033,105.1348,104.8964,105.0279,46400.0
2009-10-22 13:30:00,127.74,127.94,127.6,127.85,124000.0,105.0197,105.1841,104.9046,105.1101,124000.0
2009-10-22 14:00:00,127.86,128.8,127.86,128.72,318200.0,105.1184,105.8912,105.1184,105.8254,318200.0
2009-10-22 14:30:00,128.73,128.9,128.62,128.8,596800.0,105.8336,105.9734,105.7432,105.8912,596800.0
2009-10-22 15:00:00,128.8,129.53,128.76,129.39,486500.0,105.8912,106.4913,105.8583,106.3762,486500.0
2009-10-22 15:30:00,129.42,129.43,128.97,129.03,327400.0,106.4009,106.4091,106.0309,106.0803,327400.0
2009-10-23 09:30:00,129.44,129.56,128.71,129.06,450400.0,106.4173,106.516,105.8172,106.1049,450400.0
2009-10-23 10:00:00,129.18,129.83,128.07,128.59,350500.0,106.2036,106.738,105.291,105.7185,350500.0
2009-10-23 10:30:00,128.6,128.6,127.71,127.87,252000.0,105.7267,105.7267,104.995,105.1266,252000.0
2009-10-23 11:00:00,127.8,127.97,127.11,127.46,301200.0,105.069,105.2088,104.5017,104.7895,301200.0
2009-10-23 11:30:00,127.41,127.91,127.32,127.69,207900.0,104.7484,105.1595,104.6744,104.9786,207900.0
2009-10-23 12:00:00,127.71,127.97,127.53,127.68,151100.0,104.995,105.2088,104.847,104.9704,151100.0
2009-10-23 12:30:00,127.67,128.08,127.58,127.73,99200.0,104.9621,105.2992,104.8882,105.0115,99200.0
2009-10-23 13:00:00,127.72,127.92,127.41,127.47,126900.0,105.0033,105.1677,104.7484,104.7977,126900.0
2009-10-23 13:30:00,127.44,127.45,126.98,127.36,291300.0,104.7731,104.7813,104.3949,104.7073,291300.0
2009-10-23 14:00:00,127.3,127.72,127.03,127.5,171000.0,104.658,105.0033,104.436,104.8224,171000.0
2009-10-23 14:30:00,127.49,127.73,127.29,127.34,126900.0,104.8142,105.0115,104.6497,104.6908,126900.0
2009-10-23 15:00:00,127.35,127.66,127.21,127.43,194500.0,104.6991,104.9539,104.584,104.7648,194500.0
2009-10-23 15:30:00,127.42,127.46,127.0,127.33,549600.0,104.7566,104.7895,104.4113,104.6826,549600.0
2009-10-26 09:30:00,127.54,129.18,127.5,128.94,409400.0,104.8553,106.2036,104.8224,106.0063,409400.0
2009-10-26 10:00:00,128.96,129.27,128.85,128.85,172200.0,106.0227,106.2776,105.9323,105.9323,172200.0
2009-10-26 10:30:00,128.87,129.03,128.55,128.75,142800.0,105.9487,106.0803,105.6856,105.8501,142800.0
2009-10-26 11:00:00,128.73,128.93,128.01,128.01,248700.0,105.8336,105.998,105.2417,105.2417,248700.0
2009-10-26 11:30:00,128.02,128.02,126.2,126.2,536200.0,105.2499,105.2499,103.7536,103.7536,536200.0
2009-10-26 12:00:00,126.19,126.83,125.65,126.63,355600.0,103.7454,104.2716,103.3014,104.1071,355600.0
2009-10-26 12:30:00,126.61,126.99,126.34,126.83,210300.0,104.0907,104.4031,103.8687,104.2716,210300.0
2009-10-26 13:00:00,126.85,126.89,126.17,126.44,82400.0,104.288,104.3209,103.7289,103.9509,82400.0
2009-10-26 13:30:00,126.45,126.91,126.4,126.54,87100.0,103.9591,104.3373,103.918,104.0331,87100.0
2009-10-26 14:00:00,126.52,126.69,126.08,126.41,158600.0,104.0167,104.1565,103.6549,103.9263,158600.0
2009-10-26 14:30:00,126.37,126.5,125.94,126.22,275100.0,103.8934,104.0002,103.5398,103.77,275100.0
2009-10-26 15:00:00,126.2,126.35,125.71,125.76,178600.0,103.7536,103.8769,103.3508,103.3919,178600.0
2009-10-26 15:30:00,125.73,126.43,125.73,126.06,402200.0,103.3672,103.9427,103.3672,103.6385,402200.0
2009-10-27 09:30:00,126.3,126.72,125.67,125.67,636100.0,103.8358,104.1811,103.3179,103.3179,636100.0
2009-10-27 10:00:00,125.98,125.98,124.71,125.88,725400.0,103.5727,103.5727,102.5286,103.4905,725400.0
2009-10-27 10:30:00,125.87,126.39,125.49,125.85,225600.0,103.4823,103.9098,103.1699,103.4659,225600.0
2009-10-27 11:00:00,125.89,125.97,125.28,125.73,199500.0,103.4987,103.5645,102.9972,103.3672,199500.0
2009-10-27 11:30:00,125.76,125.88,125.55,125.74,131700.0,103.3919,103.4905,103.2192,103.3754,131700.0
2009-10-27 12:00:00,125.76,125.8,125.47,125.47,110000.0,103.3919,103.4248,103.1534,103.1534,110000.0
2009-10-27 12:30:00,125.51,125.56,125.13,125.2,165400.0,103.1863,103.2274,102.8739,102.9315,165400.0
2009-10-27 13:00:00,125.15,125.34,124.51,124.55,350700.0,102.8904,103.0466,102.3642,102.3971,350700.0
2009-10-27 13:30:00,124.55,124.93,124.35,124.79,238400.0,102.3971,102.7095,102.2327,102.5944,238400.0
2009-10-27 14:00:00,124.78,125.28,124.46,125.12,228400.0,102.5862,102.9972,102.3231,102.8657,228400.0
2009-10-27 14:30:00,125.12,125.51,124.87,125.32,177300.0,102.8657,103.1863,102.6602,103.0301,177300.0
2009-10-27 15:00:00,125.33,125.36,124.79,124.92,289900.0,103.0383,103.063,102.5944,102.7013,289900.0
2009-10-27 15:30:00,124.92,125.03,124.47,124.59,728300.0,102.7013,102.7917,102.3313,102.43,728300.0
2009-10-27 16:00:00,124.61,124.75,124.36,124.61,78200.0,102.4464,102.5615,102.2409,102.4464,78200.0
2009-10-28 09:30:00,124.37,124.51,123.66,123.95,454600.0,102.2491,102.3642,101.6654,101.9038,454600.0
2009-10-28 10:00:00,123.85,123.95,123.08,123.1,445000.0,101.8216,101.9038,101.1885,101.205,445000.0
2009-10-28 10:30:00,123.09,123.3,121.89,122.38,328400.0,101.1968,101.3694,100.2102,100.613,328400.0
2009-10-28 11:00:00,122.38,122.75,122.1,122.69,227000.0,100.613,100.9172,100.3828,100.8679,227000.0
2009-10-28 11:30:00,122.69,122.72,122.2,122.31,153800.0,100.8679,100.8926,100.4651,100.5555,153800.0
2009-10-28 12:00:00,122.34,122.55,121.83,122.09,106800.0,100.5802,100.7528,100.1609,100.3746,106800.0
2009-10-28 12:30:00,122.12,122.12,121.39,121.56,170700.0,100.3993,100.3993,99.7991,99.9389,170700.0
2009-10-28 13:00:00,121.56,122.43,121.41,121.88,215900.0,99.9389,100.6542,99.8156,100.202,215900.0
2009-10-28 13:30:00,121.91,122.12,121.76,121.8,112300.0,100.2266,100.3993,100.1033,100.1362,112300.0
2009-10-28 14:00:00,121.75,121.85,121.25,121.37,123200.0,100.0951,100.1773,99.684,99.7827,123200.0
2009-10-28 14:30:00,121.35,121.43,121.0,121.13,264300.0,99.7662,99.832,99.4785,99.5854,264300.0
2009-10-28 15:00:00,121.1,121.36,120.79,120.92,331800.0,99.5607,99.7745,99.3058,99.4127,331800.0
2009-10-28 15:30:00,120.92,120.99,120.45,120.61,606400.0,99.4127,99.4703,99.0263,99.1579,606400.0
2009-10-29 09:30:00,121.45,122.17,121.24,121.99,580700.0,99.8485,100.4404,99.6758,100.2924,580700.0
2009-10-29 10:00:00,121.99,122.8,121.86,122.47,333100.0,100.2924,100.9583,100.1855,100.687,333100.0
2009-10-29 10:30:00,122.47,122.7,122.25,122.69,213000.0,100.687,100.8761,100.5062,100.8679,213000.0
2009-10-29 11:00:00,122.67,123.09,122.65,122.73,237700.0,100.8515,101.1968,100.835,100.9008,237700.0
2009-10-29 11:30:00,122.75,122.99,122.6,122.76,139100.0,100.9172,101.1145,100.7939,100.9255,139100.0
2009-10-29 12:00:00,122.77,123.08,122.69,122.93,107100.0,100.9337,101.1885,100.8679,101.0652,107100.0
2009-10-29 12:30:00,122.95,123.18,122.88,122.88,99000.0,101.0817,101.2708,101.0241,101.0241,99000.0
2009-10-29 13:00:00,122.88,122.97,122.72,122.77,120600.0,101.0241,101.0981,100.8926,100.9337,120600.0
2009-10-29 13:30:00,122.81,123.13,122.8,122.87,130000.0,100.9666,101.2296,100.9583,101.0159,130000.0
2009-10-29 14:00:00,122.89,122.96,122.69,122.81,60800.0,101.0323,101.0899,100.8679,100.9666,60800.0
2009-10-29 14:30:00,122.83,123.31,122.79,123.26,86100.0,100.983,101.3776,100.9501,101.3365,86100.0
2009-10-29 15:00:00,123.26,123.57,123.2,123.35,268300.0,101.3365,101.5914,101.2872,101.4105,268300.0
2009-10-29 15:30:00,123.31,123.31,122.72,123.15,481000.0,101.3776,101.3776,100.8926,101.2461,481000.0
2009-10-30 09:30:00,122.71,123.0,121.83,122.0,622500.0,100.8843,101.1228,100.1609,100.3006,622500.0
2009-10-30 10:00:00,121.99,122.6,121.93,122.12,296400.0,100.2924,100.7939,100.2431,100.3993,296400.0
2009-10-30 10:30:00,122.12,122.39,121.69,122.26,318100.0,100.3993,100.6213,100.0458,100.5144,318100.0
2009-10-30 11:00:00,122.27,122.35,121.76,121.76,144200.0,100.5226,100.5884,100.1033,100.1033,144200.0
2009-10-30 11:30:00,121.79,121.89,120.46,120.81,440300.0,100.128,100.2102,99.0345,99.3223,440300.0
2009-10-30 12:00:00,120.83,121.24,120.03,120.14,303900.0,99.3387,99.6758,98.681,98.7715,303900.0
2009-10-30 12:30:00,120.17,120.6,119.55,119.83,414400.0,98.7961,99.1496,98.2864,98.5166,414400.0
2009-10-30 13:00:00,119.8,120.4,119.65,119.82,259500.0,98.4919,98.9852,98.3686,98.5084,259500.0
2009-10-30 13:30:00,119.89,119.96,119.36,119.68,189800.0,98.5659,98.6235,98.1302,98.3933,189800.0
2009-10-30 14:00:00,119.69,120.49,119.66,120.13,283500.0,98.4015,99.0592,98.3768,98.7632,283500.0
2009-10-30 14:30:00,120.14,120.14,119.62,119.97,176400.0,98.7715,98.7715,98.3439,98.6317,176400.0
2009-10-30 15:00:00,119.91,120.04,119.33,119.84,313600.0,98.5824,98.6892,98.1055,98.5248,313600.0
2009-10-30 15:30:00,119.82,120.57,119.7,119.71,914000.0,98.5084,99.125,98.4097,98.4179,914000.0
2009-11-02 09:30:00,120.37,120.88,119.4,119.97,444400.0,98.9606,99.3798,98.1631,98.6317,444400.0
2009-11-02 10:00:00,120.31,121.6,119.76,121.32,437000.0,98.9112,99.9718,98.459,99.7416,437000.0
2009-11-02 10:30:00,121.34,121.82,120.73,120.8,319500.0,99.758,100.1526,99.2565,99.3141,319500.0
2009-11-02 11:00:00,120.76,121.49,120.61,121.15,292100.0,99.2812,99.8813,99.1579,99.6018,292100.0
2009-11-02 11:30:00,121.18,121.51,121.02,121.21,227300.0,99.6265,99.8978,99.4949,99.6511,227300.0
2009-11-02 12:00:00,121.21,121.25,120.61,120.69,185200.0,99.6511,99.684,99.1579,99.2236,185200.0
2009-11-02 12:30:00,120.67,120.72,118.99,119.0,422500.0,99.2072,99.2483,97.826,97.8342,422500.0
2009-11-02 13:00:00,119.02,120.1,118.91,119.89,381300.0,97.8507,98.7386,97.7602,98.5659,381300.0
2009-11-02 13:30:00,119.87,119.87,118.72,118.74,307200.0,98.5495,98.5495,97.604,97.6205,307200.0
2009-11-02 14:00:00,118.75,119.73,118.38,119.73,408000.0,97.6287,98.4344,97.3245,98.4344,408000.0
2009-11-02 14:30:00,119.71,120.0,119.17,119.58,376200.0,98.4179,98.6564,97.974,98.3111,376200.0
2009-11-02 15:00:00,119.57,119.9,119.07,119.46,400100.0,98.3028,98.5741,97.8918,98.2124,400100.0
2009-11-02 15:30:00,119.47,120.3,119.43,120.28,389500.0,98.2206,98.903,98.1877,98.8866,389500.0
2009-11-03 09:30:00,119.53,120.43,119.02,120.35,510300.0,98.27,99.0099,97.8507,98.9441,510300.0
2009-11-03 10:00:00,120.33,120.75,119.75,119.83,526200.0,98.9277,99.273,98.4508,98.5166,526200.0
2009-11-03 10:30:00,119.8,120.67,119.68,120.38,219500.0,98.4919,99.2072,98.3933,98.9688,219500.0
2009-11-03 11:00:00,120.39,120.67,120.06,120.27,473300.0,98.977,99.2072,98.7057,98.8783,473300.0
2009-11-03 11:30:00,120.28,120.59,119.87,120.45,313100.0,98.8866,99.1414,98.5495,99.0263,313100.0
2009-11-03 12:00:00,120.45,120.73,120.1,120.54,475500.0,99.0263,99.2565,98.7386,99.1003,475500.0
2009-11-03 12:30:00,120.53,121.36,120.52,120.81,358400.0,99.0921,99.7745,99.0839,99.3223,358400.0
2009-11-03 13:00:00,120.83,121.13,120.67,120.97,110000.0,99.3387,99.5854,99.2072,99.4538,110000.0
2009-11-03 13:30:00,120.94,121.37,120.85,121.35,156200.0,99.4292,99.7827,99.3552,99.7662,156200.0
2009-11-03 14:00:00,121.39,121.73,121.38,121.47,220000.0,99.7991,100.0787,99.7909,99.8649,220000.0
2009-11-03 14:30:00,121.47,121.72,120.91,121.13,279000.0,99.8649,100.0704,99.4045,99.5854,279000.0
2009-11-03 15:00:00,121.09,121.34,120.96,121.33,196400.0,99.5525,99.758,99.4456,99.7498,196400.0
2009-11-03 15:30:00,121.35,121.89,121.35,121.68,532100.0,99.7662,100.2102,99.7662,100.0375,532100.0
2009-11-03 16:00:00,121.67,121.88,121.57,121.63,42100.0,100.0293,100.202,99.9471,99.9964,42100.0
2009-11-04 09:30:00,122.66,122.82,122.17,122.59,280000.0,100.8432,100.9748,100.4404,100.7857,280000.0
2009-11-04 10:00:00,122.62,123.24,122.28,123.02,392500.0,100.8104,101.3201,100.5308,101.1392,392500.0
2009-11-04 10:30:00,123.03,123.34,122.9,123.21,154200.0,101.1474,101.4023,101.0406,101.2954,154200.0
2009-11-04 11:00:00,123.2,123.21,122.9,122.93,104900.0,101.2872,101.2954,101.0406,101.0652,104900.0
2009-11-04 11:30:00,122.93,122.93,122.64,122.69,66900.0,101.0652,101.0652,100.8268,100.8679,66900.0
2009-11-04 12:00:00,122.68,122.71,122.27,122.5,86300.0,100.8597,100.8843,100.5226,100.7117,86300.0
2009-11-04 12:30:00,122.5,122.79,122.38,122.45,73800.0,100.7117,100.9501,100.613,100.6706,73800.0
2009-11-04 13:00:00,122.44,122.62,122.22,122.31,56500.0,100.6624,100.8104,100.4815,100.5555,56500.0
2009-11-04 13:30:00,122.32,122.46,122.14,122.33,78000.0,100.5637,100.6788,100.4157,100.5719,78000.0
2009-11-04 14:00:00,122.32,122.97,121.6,121.74,330100.0,100.5637,101.0981,99.9718,100.0869,330100.0
2009-11-04 14:30:00,121.7,123.21,121.57,122.89,516100.0,100.054,101.2954,99.9471,101.0323,516100.0
2009-11-04 15:00:00,122.85,122.86,122.19,122.43,289400.0,100.9994,101.0077,100.4568,100.6542,289400.0
2009-11-04 15:30:00,122.42,122.46,121.05,121.12,572600.0,100.6459,100.6788,99.5196,99.5772,572600.0
2009-11-05 09:30:00,122.33,122.83,121.71,122.77,265400.0,100.5719,100.983,100.0622,100.9337,265400.0
2009-11-05 10:00:00,122.78,123.12,122.54,122.71,238400.0,100.9419,101.2214,100.7446,100.8843,238400.0
2009-11-05 10:30:00,122.74,123.5,122.74,123.38,193800.0,100.909,101.5338,100.909,101.4352,193800.0
2009-11-05 11:00:00,123.43,123.46,123.07,123.21,141900.0,101.4763,101.501,101.1803,101.2954,141900.0
2009-11-05 11:30:00,123.19,123.22,122.55,122.6,89200.0,101.279,101.3036,100.7528,100.7939,89200.0
2009-11-05 12:00:00,122.63,122.89,122.55,122.84,143300.0,100.8186,101.0323,100.7528,100.9912,143300.0
2009-11-05 12:30:00,122.84,123.38,122.74,123.38,141000.0,100.9912,101.4352,100.909,101.4352,141000.0
2009-11-05 13:00:00,123.39,123.44,123.15,123.23,73500.0,101.4434,101.4845,101.2461,101.3119,73500.0
2009-11-05 13:30:00,123.24,123.64,123.19,123.28,86400.0,101.3201,101.6489,101.279,101.353,86400.0
2009-11-05 14:00:00,123.26,123.38,123.04,123.26,111700.0,101.3365,101.4352,101.1557,101.3365,111700.0
2009-11-05 14:30:00,123.3,123.63,123.2,123.52,94000.0,101.3694,101.6407,101.2872,101.5503,94000.0
2009-11-05 15:00:00,123.51,123.7,123.35,123.5,139200.0,101.5421,101.6983,101.4105,101.5338,139200.0
2009-11-05 15:30:00,123.48,124.04,123.37,124.02,651600.0,101.5174,101.9778,101.427,101.9613,651600.0
2009-11-06 09:30:00,122.95,124.66,122.38,124.41,419400.0,101.0817,102.4875,100.613,102.282,419400.0
2009-11-06 10:00:00,124.48,124.78,123.26,123.32,257700.0,102.3395,102.5862,101.3365,101.3859,257700.0
2009-11-06 10:30:00,123.27,123.55,122.69,123.52,463300.0,101.3447,101.5749,100.8679,101.5503,463300.0
2009-11-06 11:00:00,123.5,123.76,123.08,123.5,175200.0,101.5338,101.7476,101.1885,101.5338,175200.0
2009-11-06 11:30:00,123.45,123.78,123.35,123.52,97600.0,101.4927,101.764,101.4105,101.5503,97600.0
2009-11-06 12:00:00,123.56,123.98,123.52,123.8,98900.0,101.5832,101.9285,101.5503,101.7805,98900.0
2009-11-06 12:30:00,123.8,123.96,123.4,123.55,147300.0,101.7805,101.912,101.4516,101.5749,147300.0
2009-11-06 13:00:00,123.54,123.9,123.3,123.82,85200.0,101.5667,101.8627,101.3694,101.7969,85200.0
2009-11-06 13:30:00,123.85,124.12,123.7,123.78,166700.0,101.8216,102.0436,101.6983,101.764,166700.0
2009-11-06 14:00:00,123.79,123.84,123.48,123.72,85000.0,101.7723,101.8134,101.5174,101.7147,85000.0
2009-11-06 14:30:00,123.69,123.84,123.52,123.57,66400.0,101.69,101.8134,101.5503,101.5914,66400.0
2009-11-06 15:00:00,123.54,123.69,123.34,123.68,153200.0,101.5667,101.69,101.4023,101.6818,153200.0
2009-11-06 15:30:00,123.69,123.94,123.63,123.75,274800.0,101.69,101.8956,101.6407,101.7394,274800.0
2009-11-09 09:30:00,124.91,125.75,124.85,125.61,179800.0,102.693,103.3836,102.6437,103.2685,179800.0
2009-11-09 10:00:00,125.64,126.1,125.64,125.88,190300.0,103.2932,103.6714,103.2932,103.4905,190300.0
2009-11-09 10:30:00,125.9,126.1,125.74,125.99,161100.0,103.507,103.6714,103.3754,103.581,161100.0
2009-11-09 11:00:00,126.02,126.18,125.72,126.0,190600.0,103.6056,103.7372,103.359,103.5892,190600.0
2009-11-09 11:30:00,126.01,126.15,125.91,126.06,185200.0,103.5974,103.7125,103.5152,103.6385,185200.0
2009-11-09 12:00:00,126.05,126.22,125.99,126.09,73800.0,103.6303,103.77,103.581,103.6632,73800.0
2009-11-09 12:30:00,126.1,126.28,126.05,126.26,97200.0,103.6714,103.8194,103.6303,103.8029,97200.0
2009-11-09 13:00:00,126.26,126.33,126.08,126.2,93800.0,103.8029,103.8605,103.6549,103.7536,93800.0
2009-11-09 13:30:00,126.25,126.55,126.14,126.44,138000.0,103.7947,104.0414,103.7043,103.9509,138000.0
2009-11-09 14:00:00,126.45,126.47,126.32,126.47,116300.0,103.9591,103.9756,103.8523,103.9756,116300.0
2009-11-09 14:30:00,126.45,126.71,126.45,126.59,146300.0,103.9591,104.1729,103.9591,104.0742,146300.0
2009-11-09 15:00:00,126.6,126.69,126.45,126.58,224400.0,104.0825,104.1565,103.9591,104.066,224400.0
2009-11-09 15:30:00,126.57,126.83,126.3,126.75,443800.0,104.0578,104.2716,103.8358,104.2058,443800.0
2009-11-10 09:30:00,126.33,127.28,126.3,126.9,259500.0,103.8605,104.6415,103.8358,104.3291,259500.0
2009-11-10 10:00:00,126.85,127.12,126.66,127.08,254400.0,104.288,104.51,104.1318,104.4771,254400.0
2009-11-10 10:30:00,127.12,127.17,126.17,126.25,160700.0,104.51,104.5511,103.7289,103.7947,160700.0
2009-11-10 11:00:00,126.24,126.37,125.91,126.17,125600.0,103.7865,103.8934,103.5152,103.7289,125600.0
2009-11-10 11:30:00,126.2,126.53,125.94,126.15,130100.0,103.7536,104.0249,103.5398,103.7125,130100.0
2009-11-10 12:00:00,126.13,126.25,125.79,125.79,55100.0,103.6961,103.7947,103.4165,103.4165,55100.0
2009-11-10 12:30:00,125.78,126.38,125.74,126.35,97900.0,103.4083,103.9016,103.3754,103.8769,97900.0
2009-11-10 13:00:00,126.39,126.39,126.03,126.09,200800.0,103.9098,103.9098,103.6138,103.6632,200800.0
2009-11-10 13:30:00,126.1,126.27,125.94,126.23,194500.0,103.6714,103.8112,103.5398,103.7783,194500.0
2009-11-10 14:00:00,126.23,126.58,126.12,126.5,113100.0,103.7783,104.066,103.6878,104.0002,113100.0
2009-11-10 14:30:00,126.49,126.86,126.48,126.72,176800.0,103.992,104.2962,103.9838,104.1811,176800.0
2009-11-10 15:00:00,126.72,126.95,126.56,126.84,191700.0,104.1811,104.3702,104.0496,104.2798,191700.0
2009-11-10 15:30:00,126.85,126.87,126.5,126.64,240100.0,104.288,104.3044,104.0002,104.1153,240100.0
2009-11-10 16:00:00,126.71,126.71,126.64,126.7,10300.0,104.1729,104.1729,104.1153,104.1647,10300.0
2009-11-11 09:30:00,127.87,127.99,127.46,127.84,191100.0,105.1266,105.2252,104.7895,105.1019,191100.0
2009-11-11 10:00:00,127.9,128.6,127.9,128.43,247400.0,105.1512,105.7267,105.1512,105.587,247400.0
2009-11-11 10:30:00,128.42,128.42,127.17,127.43,220900.0,105.5787,105.5787,104.5511,104.7648,220900.0
2009-11-11 11:00:00,127.42,127.52,126.95,127.2,189200.0,104.7566,104.8388,104.3702,104.5757,189200.0
2009-11-11 11:30:00,127.21,127.49,126.8,127.1,155600.0,104.584,104.8142,104.2469,104.4935,155600.0
2009-11-11 12:00:00,127.07,127.27,126.92,127.27,109400.0,104.4689,104.6333,104.3455,104.6333,109400.0
2009-11-11 12:30:00,127.3,127.58,127.14,127.14,247700.0,104.658,104.8882,104.5264,104.5264,247700.0
2009-11-11 13:00:00,127.14,127.32,127.04,127.08,58000.0,104.5264,104.6744,104.4442,104.4771,58000.0
2009-11-11 13:30:00,127.08,127.18,126.72,126.9,142400.0,104.4771,104.5593,104.1811,104.3291,142400.0
2009-11-11 14:00:00,126.91,127.23,126.9,127.1,122600.0,104.3373,104.6004,104.3291,104.4935,122600.0
2009-11-11 14:30:00,127.1,127.46,127.1,127.27,69200.0,104.4935,104.7895,104.4935,104.6333,69200.0
2009-11-11 15:00:00,127.26,127.47,127.05,127.45,165700.0,104.6251,104.7977,104.4524,104.7813,165700.0
2009-11-11 15:30:00,127.47,127.63,127.28,127.61,336000.0,104.7977,104.9293,104.6415,104.9128,336000.0
2009-11-12 09:30:00,127.71,128.29,127.05,128.06,385400.0,104.995,105.4719,104.4524,105.2828,385400.0
2009-11-12 10:00:00,128.14,128.31,127.4,127.83,272000.0,105.3485,105.4883,104.7402,105.0937,272000.0
2009-11-12 10:30:00,127.83,128.11,127.56,127.64,208800.0,105.0937,105.3239,104.8717,104.9375,208800.0
2009-11-12 11:00:00,127.64,127.65,126.67,126.85,252500.0,104.9375,104.9457,104.14,104.288,252500.0
2009-11-12 11:30:00,126.84,126.84,126.42,126.71,167000.0,104.2798,104.2798,103.9345,104.1729,167000.0
2009-11-12 12:00:00,126.72,126.87,126.69,126.8,75900.0,104.1811,104.3044,104.1565,104.2469,75900.0
2009-11-12 12:30:00,126.78,126.95,126.59,126.65,131000.0,104.2304,104.3702,104.0742,104.1236,131000.0
2009-11-12 13:00:00,126.66,126.66,126.25,126.39,152600.0,104.1318,104.1318,103.7947,103.9098,152600.0
2009-11-12 13:30:00,126.38,126.71,126.34,126.5,95800.0,103.9016,104.1729,103.8687,104.0002,95800.0
2009-11-12 14:00:00,126.47,126.62,126.29,126.32,110300.0,103.9756,104.0989,103.8276,103.8523,110300.0
2009-11-12 14:30:00,126.34,126.46,125.95,126.0,59600.0,103.8687,103.9674,103.5481,103.5892,59600.0
2009-11-12 15:00:00,125.99,126.07,125.75,125.86,120600.0,103.581,103.6467,103.3836,103.4741,120600.0
2009-11-12 15:30:00,125.84,125.99,125.54,125.76,640300.0,103.4576,103.581,103.211,103.3919,640300.0
2009-11-13 09:30:00,126.34,126.49,125.28,125.56,296700.0,103.8687,103.992,102.9972,103.2274,296700.0
2009-11-13 10:00:00,125.43,126.53,125.28,126.19,208800.0,103.1206,104.0249,102.9972,103.7454,208800.0
2009-11-13 10:30:00,126.18,126.92,126.03,126.73,199000.0,103.7372,104.3455,103.6138,104.1893,199000.0
2009-11-13 11:00:00,126.69,126.81,126.57,126.65,204300.0,104.1565,104.2551,104.0578,104.1236,204300.0
2009-11-13 11:30:00,126.62,126.85,126.47,126.47,108500.0,104.0989,104.288,103.9756,103.9756,108500.0
2009-11-13 12:00:00,126.51,127.35,126.5,127.26,176900.0,104.0085,104.6991,104.0002,104.6251,176900.0
2009-11-13 12:30:00,127.3,127.44,127.17,127.25,122400.0,104.658,104.7731,104.5511,104.6168,122400.0
2009-11-13 13:00:00,127.26,127.34,127.16,127.29,54400.0,104.6251,104.6908,104.5429,104.6497,54400.0
2009-11-13 13:30:00,127.33,127.33,127.03,127.05,99300.0,104.6826,104.6826,104.436,104.4524,99300.0
2009-11-13 14:00:00,127.08,127.23,126.81,126.88,120800.0,104.4771,104.6004,104.2551,104.3127,120800.0
2009-11-13 14:30:00,126.91,126.91,126.34,126.35,262200.0,104.3373,104.3373,103.8687,103.8769,262200.0
2009-11-13 15:00:00,126.33,126.67,126.2,126.53,172100.0,103.8605,104.14,103.7536,104.0249,172100.0
2009-11-13 15:30:00,126.5,127.0,126.47,127.0,257600.0,104.0002,104.4113,103.9756,104.4113,257600.0
2009-11-16 09:30:00,127.98,129.08,127.9,128.8,432100.0,105.217,106.1214,105.1512,105.8912,432100.0
2009-11-16 10:00:00,128.82,129.3,128.81,129.05,231600.0,105.9076,106.3022,105.8994,106.0967,231600.0
2009-11-16 10:30:00,129.06,129.22,128.93,129.18,105600.0,106.1049,106.2365,105.998,106.2036,105600.0
2009-11-16 11:00:00,129.19,129.19,128.95,129.03,163200.0,106.2118,106.2118,106.0145,106.0803,163200.0
2009-11-16 11:30:00,129.04,129.46,129.04,129.29,170000.0,106.0885,106.4338,106.0885,106.294,170000.0
2009-11-16 12:00:00,129.31,129.43,128.8,129.04,388500.0,106.3104,106.4091,105.8912,106.0885,388500.0
2009-11-16 12:30:00,129.05,129.39,128.93,129.38,160400.0,106.0967,106.3762,105.998,106.368,160400.0
2009-11-16 13:00:00,129.37,129.49,129.23,129.32,137300.0,106.3598,106.4584,106.2447,106.3187,137300.0
2009-11-16 13:30:00,129.3,129.47,129.27,129.45,60500.0,106.3022,106.442,106.2776,106.4255,60500.0
2009-11-16 14:00:00,129.46,129.67,129.45,129.59,161500.0,106.4338,106.6064,106.4255,106.5406,161500.0
2009-11-16 14:30:00,129.6,129.81,129.46,129.58,140700.0,106.5489,106.7215,106.4338,106.5324,140700.0
2009-11-16 15:00:00,129.58,129.61,128.78,128.78,287400.0,106.5324,106.5571,105.8747,105.8747,287400.0
2009-11-16 15:30:00,128.72,129.19,128.65,129.07,356500.0,105.8254,106.2118,105.7678,106.1131,356500.0
2009-11-17 09:30:00,128.62,129.15,128.31,128.85,272600.0,105.7432,106.1789,105.4883,105.9323,272600.0
2009-11-17 10:00:00,128.87,129.14,128.76,128.95,236100.0,105.9487,106.1707,105.8583,106.0145,236100.0
2009-11-17 10:30:00,128.98,128.99,128.14,128.51,194700.0,106.0391,106.0474,105.3485,105.6527,194700.0
2009-11-17 11:00:00,128.52,128.63,128.14,128.44,98400.0,105.661,105.7514,105.3485,105.5952,98400.0
2009-11-17 11:30:00,128.45,128.58,128.36,128.54,54700.0,105.6034,105.7103,105.5294,105.6774,54700.0
2009-11-17 12:00:00,128.51,128.93,128.47,128.79,52400.0,105.6527,105.998,105.6199,105.8829,52400.0
2009-11-17 12:30:00,128.78,129.01,128.7,128.73,93200.0,105.8747,106.0638,105.8089,105.8336,93200.0
2009-11-17 13:00:00,128.71,128.95,128.49,128.73,121900.0,105.8172,106.0145,105.6363,105.8336,121900.0
2009-11-17 13:30:00,128.71,129.01,128.7,128.88,61300.0,105.8172,106.0638,105.8089,105.9569,61300.0
2009-11-17 14:00:00,128.91,128.92,128.73,128.84,57800.0,105.9816,105.9898,105.8336,105.924,57800.0
2009-11-17 14:30:00,128.82,128.99,128.72,128.88,63000.0,105.9076,106.0474,105.8254,105.9569,63000.0
2009-11-17 15:00:00,128.91,129.1,128.85,128.98,152500.0,105.9816,106.1378,105.9323,106.0391,152500.0
2009-11-17 15:30:00,129.01,129.11,128.87,128.97,320300.0,106.0638,106.146,105.9487,106.0309,320300.0
2009-11-17 16:00:00,128.96,128.97,128.81,128.82,7600.0,106.0227,106.0309,105.8994,105.9076,7600.0
2009-11-18 09:30:00,128.97,129.06,128.08,128.2,456800.0,106.0309,106.1049,105.2992,105.3979,456800.0
2009-11-18 10:00:00,128.19,128.36,127.84,128.31,220400.0,105.3897,105.5294,105.1019,105.4883,220400.0
2009-11-18 10:30:00,128.36,128.81,128.22,128.5,148500.0,105.5294,105.8994,105.4143,105.6445,148500.0
2009-11-18 11:00:00,128.52,128.83,128.33,128.47,273500.0,105.661,105.9158,105.5048,105.6199,273500.0
2009-11-18 11:30:00,128.46,128.51,128.32,128.47,65600.0,105.6116,105.6527,105.4965,105.6199,65600.0
2009-11-18 12:00:00,128.47,128.54,128.27,128.43,151000.0,105.6199,105.6774,105.4554,105.587,151000.0
2009-11-18 12:30:00,128.42,128.48,128.12,128.16,78100.0,105.5787,105.6281,105.3321,105.365,78100.0
2009-11-18 13:00:00,128.16,128.23,127.87,128.01,152800.0,105.365,105.4225,105.1266,105.2417,152800.0
2009-11-18 13:30:00,128.02,128.2,128.01,128.03,70700.0,105.2499,105.3979,105.2417,105.2581,70700.0
2009-11-18 14:00:00,128.02,128.27,128.0,128.15,68200.0,105.2499,105.4554,105.2335,105.3568,68200.0
2009-11-18 14:30:00,128.15,128.19,127.89,128.0,65100.0,105.3568,105.3897,105.143,105.2335,65100.0
2009-11-18 15:00:00,128.01,128.35,128.0,128.32,87500.0,105.2417,105.5212,105.2335,105.4965,87500.0
2009-11-18 15:30:00,128.32,128.47,128.21,128.43,239400.0,105.4965,105.6199,105.4061,105.587,239400.0
2009-11-19 09:30:00,127.31,127.36,125.43,125.64,445800.0,104.6662,104.7073,103.1206,103.2932,445800.0
2009-11-19 10:00:00,125.6,126.09,125.34,125.92,404800.0,103.2603,103.6632,103.0466,103.5234,404800.0
2009-11-19 10:30:00,125.9,125.91,125.19,125.21,211600.0,103.507,103.5152,102.9232,102.9397,211600.0
2009-11-19 11:00:00,125.24,125.35,125.04,125.33,154400.0,102.9644,103.0548,102.7999,103.0383,154400.0
2009-11-19 11:30:00,125.33,125.43,125.12,125.42,94800.0,103.0383,103.1206,102.8657,103.1123,94800.0
2009-11-19 12:00:00,125.41,125.49,125.32,125.42,87000.0,103.1041,103.1699,103.0301,103.1123,87000.0
2009-11-19 12:30:00,125.43,125.58,125.24,125.38,150800.0,103.1206,103.2439,102.9644,103.0795,150800.0
2009-11-19 13:00:00,125.37,125.48,125.16,125.25,94100.0,103.0712,103.1617,102.8986,102.9726,94100.0
2009-11-19 13:30:00,125.27,125.49,125.23,125.44,58700.0,102.989,103.1699,102.9561,103.1288,58700.0
2009-11-19 14:00:00,125.43,125.47,125.2,125.37,129700.0,103.1206,103.1534,102.9315,103.0712,129700.0
2009-11-19 14:30:00,125.36,125.68,125.36,125.59,70400.0,103.063,103.3261,103.063,103.2521,70400.0
2009-11-19 15:00:00,125.59,125.77,125.44,125.66,241300.0,103.2521,103.4001,103.1288,103.3097,241300.0
2009-11-19 15:30:00,125.64,125.97,125.56,125.68,614200.0,103.2932,103.5645,103.2274,103.3261,614200.0
2009-11-20 09:30:00,125.07,125.49,124.69,124.8,279900.0,102.8246,103.1699,102.5122,102.6026,279900.0
2009-11-20 10:00:00,124.79,125.03,124.43,124.93,277200.0,102.5944,102.7917,102.2984,102.7095,277200.0
2009-11-20 10:30:00,124.93,124.93,124.48,124.56,191100.0,102.7095,102.7095,102.3395,102.4053,191100.0
2009-11-20 11:00:00,124.54,124.84,124.43,124.51,204000.0,102.3889,102.6355,102.2984,102.3642,204000.0
2009-11-20 11:30:00,124.53,124.66,124.41,124.62,161700.0,102.3806,102.4875,102.282,102.4546,161700.0
2009-11-20 12:00:00,124.59,124.65,124.48,124.55,70400.0,102.43,102.4793,102.3395,102.3971,70400.0
2009-11-20 12:30:00,124.54,124.57,124.35,124.39,93700.0,102.3889,102.4135,102.2327,102.2655,93700.0
2009-11-20 13:00:00,124.39,124.47,124.38,124.46,120100.0,102.2655,102.3313,102.2573,102.3231,120100.0
2009-11-20 13:30:00,124.45,124.74,124.4,124.69,148100.0,102.3149,102.5533,102.2738,102.5122,148100.0
2009-11-20 14:00:00,124.68,124.8,124.65,124.75,66500.0,102.504,102.6026,102.4793,102.5615,66500.0
2009-11-20 14:30:00,124.78,124.95,124.72,124.75,167200.0,102.5862,102.7259,102.5368,102.5615,167200.0
2009-11-20 15:00:00,124.76,125.01,124.72,124.96,92900.0,102.5697,102.7753,102.5368,102.7342,92900.0
2009-11-20 15:30:00,124.98,125.23,124.97,125.08,369400.0,102.7506,102.9561,102.7424,102.8328,369400.0
2009-11-23 09:30:00,126.65,127.86,126.64,127.62,325600.0,104.1236,105.1184,104.1153,104.921,325600.0
2009-11-23 10:00:00,127.62,127.85,127.43,127.53,366500.0,104.921,105.1101,104.7648,104.847,366500.0
2009-11-23 10:30:00,127.54,127.57,127.01,127.05,181500.0,104.8553,104.8799,104.4195,104.4524,181500.0
2009-11-23 11:00:00,127.07,127.16,126.91,126.91,76800.0,104.4689,104.5429,104.3373,104.3373,76800.0
2009-11-23 11:30:00,126.91,126.97,126.52,126.57,98900.0,104.3373,104.3866,104.0167,104.0578,98900.0
2009-11-23 12:00:00,126.54,126.71,126.53,126.58,56200.0,104.0331,104.1729,104.0249,104.066,56200.0
2009-11-23 12:30:00,126.57,126.7,126.3,126.6,55400.0,104.0578,104.1647,103.8358,104.0825,55400.0
2009-11-23 13:00:00,126.6,126.61,126.41,126.53,67700.0,104.0825,104.0907,103.9263,104.0249,67700.0
2009-11-23 13:30:00,126.53,126.65,126.31,126.36,62500.0,104.0249,104.1236,103.844,103.8851,62500.0
2009-11-23 14:00:00,126.36,126.38,126.0,126.17,65200.0,103.8851,103.9016,103.5892,103.7289,65200.0
2009-11-23 14:30:00,126.17,126.31,126.15,126.22,42700.0,103.7289,103.844,103.7125,103.77,42700.0
2009-11-23 15:00:00,126.22,126.4,126.17,126.21,92700.0,103.77,103.918,103.7289,103.7618,92700.0
2009-11-23 15:30:00,126.16,126.38,125.91,126.34,273800.0,103.7207,103.9016,103.5152,103.8687,273800.0
2009-11-24 09:30:00,126.4,126.42,125.0,125.16,324500.0,103.918,103.9345,102.767,102.8986,324500.0
2009-11-24 10:00:00,125.3,125.64,124.93,125.23,227500.0,103.0137,103.2932,102.7095,102.9561,227500.0
2009-11-24 10:30:00,125.23,125.96,125.21,125.78,108300.0,102.9561,103.5563,102.9397,103.4083,108300.0
2009-11-24 11:00:00,125.74,125.87,125.45,125.49,94600.0,103.3754,103.4823,103.137,103.1699,94600.0
2009-11-24 11:30:00,125.48,125.77,125.41,125.76,249400.0,103.1617,103.4001,103.1041,103.3919,249400.0
2009-11-24 12:00:00,125.77,125.8,125.64,125.69,208000.0,103.4001,103.4248,103.2932,103.3343,208000.0
2009-11-24 12:30:00,125.69,125.79,125.56,125.59,149300.0,103.3343,103.4165,103.2274,103.2521,149300.0
2009-11-24 13:00:00,125.61,125.83,125.58,125.73,93000.0,103.2685,103.4494,103.2439,103.3672,93000.0
2009-11-24 13:30:00,125.72,125.76,125.62,125.64,30300.0,103.359,103.3919,103.2768,103.2932,30300.0
2009-11-24 14:00:00,125.63,125.91,125.49,125.84,182000.0,103.285,103.5152,103.1699,103.4576,182000.0
2009-11-24 14:30:00,125.83,126.25,125.79,126.19,112300.0,103.4494,103.7947,103.4165,103.7454,112300.0
2009-11-24 15:00:00,126.2,126.21,125.95,126.03,65800.0,103.7536,103.7618,103.5481,103.6138,65800.0
2009-11-24 15:30:00,126.03,126.07,125.86,126.04,203700.0,103.6138,103.6467,103.4741,103.6221,203700.0
2009-11-24 16:00:00,126.07,126.07,125.87,125.87,21700.0,103.6467,103.6467,103.4823,103.4823,21700.0
2009-11-25 09:30:00,126.47,126.68,125.96,126.22,122200.0,103.9756,104.1482,103.5563,103.77,122200.0
2009-11-25 10:00:00,126.3,126.58,126.22,126.36,205800.0,103.8358,104.066,103.77,103.8851,205800.0
2009-11-25 10:30:00,126.37,126.83,126.37,126.64,99000.0,103.8934,104.2716,103.8934,104.1153,99000.0
2009-11-25 11:00:00,126.67,126.93,126.66,126.82,71800.0,104.14,104.3538,104.1318,104.2633,71800.0
2009-11-25 11:30:00,126.83,127.0,126.79,126.87,33200.0,104.2716,104.4113,104.2387,104.3044,33200.0
2009-11-25 12:00:00,126.89,126.93,126.65,126.78,39700.0,104.3209,104.3538,104.1236,104.2304,39700.0
2009-11-25 12:30:00,126.76,126.78,126.62,126.76,23400.0,104.214,104.2304,104.0989,104.214,23400.0
2009-11-25 13:00:00,126.73,126.85,126.7,126.77,75200.0,104.1893,104.288,104.1647,104.2222,75200.0
2009-11-25 13:30:00,126.76,126.9,126.73,126.87,68200.0,104.214,104.3291,104.1893,104.3044,68200.0
2009-11-25 14:00:00,126.86,126.96,126.8,126.94,85900.0,104.2962,104.3784,104.2469,104.362,85900.0
2009-11-25 14:30:00,126.94,127.08,126.89,126.93,57400.0,104.362,104.4771,104.3209,104.3538,57400.0
2009-11-25 15:00:00,126.93,126.95,126.85,126.86,48600.0,104.3538,104.3702,104.288,104.2962,48600.0
2009-11-25 15:30:00,126.86,126.99,126.77,126.91,195500.0,104.2962,104.4031,104.2222,104.3373,195500.0
2009-11-27 09:30:00,122.84,124.17,122.43,124.07,392600.0,100.9912,102.0847,100.6542,102.0025,392600.0
2009-11-27 10:00:00,124.06,124.86,124.03,124.72,176400.0,101.9942,102.6519,101.9696,102.5368,176400.0
2009-11-27 10:30:00,124.63,125.51,124.58,125.29,182400.0,102.4629,103.1863,102.4217,103.0055,182400.0
2009-11-27 11:00:00,125.3,125.77,125.21,125.33,163700.0,103.0137,103.4001,102.9397,103.0383,163700.0
2009-11-27 11:30:00,125.27,125.4,125.13,125.2,82300.0,102.989,103.0959,102.8739,102.9315,82300.0
2009-11-27 12:00:00,125.17,125.26,124.85,124.92,102400.0,102.9068,102.9808,102.6437,102.7013,102400.0
2009-11-27 12:30:00,124.92,125.35,124.37,124.38,186800.0,102.7013,103.0548,102.2491,102.2573,186800.0
2009-11-27 13:00:00,124.34,124.37,123.99,124.02,17400.0,102.2244,102.2491,101.9367,101.9613,17400.0
2009-11-27 13:30:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:00:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:30:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:00:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:30:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-30 09:30:00,124.22,124.38,123.55,123.89,426700.0,102.1258,102.2573,101.5749,101.8545,426700.0
2009-11-30 10:00:00,123.86,124.29,123.85,124.22,189700.0,101.8298,102.1833,101.8216,102.1258,189700.0
2009-11-30 10:30:00,124.27,124.44,123.87,123.95,189400.0,102.1669,102.3066,101.838,101.9038,189400.0
2009-11-30 11:00:00,123.94,123.94,123.34,123.39,209600.0,101.8956,101.8956,101.4023,101.4434,209600.0
2009-11-30 11:30:00,123.38,123.4,123.07,123.25,182200.0,101.4352,101.4516,101.1803,101.3283,182200.0
2009-11-30 12:00:00,123.24,123.56,123.23,123.5,96700.0,101.3201,101.5832,101.3119,101.5338,96700.0
2009-11-30 12:30:00,123.52,123.53,123.19,123.39,107600.0,101.5503,101.5585,101.279,101.4434,107600.0
2009-11-30 13:00:00,123.4,123.64,123.32,123.64,61800.0,101.4516,101.6489,101.3859,101.6489,61800.0
2009-11-30 13:30:00,123.64,123.85,123.4,123.68,83100.0,101.6489,101.8216,101.4516,101.6818,83100.0
2009-11-30 14:00:00,123.68,123.75,123.54,123.64,79900.0,101.6818,101.7394,101.5667,101.6489,79900.0
2009-11-30 14:30:00,123.64,123.73,123.45,123.52,78000.0,101.6489,101.7229,101.4927,101.5503,78000.0
2009-11-30 15:00:00,123.54,124.09,123.51,124.03,152000.0,101.5667,102.0189,101.5421,101.9696,152000.0
2009-11-30 15:30:00,124.03,124.74,124.02,124.62,310700.0,101.9696,102.5533,101.9613,102.4546,310700.0
2009-12-01 09:30:00,125.47,126.48,125.47,126.11,223100.0,103.1534,103.9838,103.1534,103.6796,223100.0
2009-12-01 10:00:00,126.05,126.28,125.6,125.98,402500.0,103.6303,103.8194,103.2603,103.5727,402500.0
2009-12-01 10:30:00,125.98,126.19,125.93,126.01,197900.0,103.5727,103.7454,103.5316,103.5974,197900.0
2009-12-01 11:00:00,126.04,126.39,125.93,126.32,211600.0,103.6221,103.9098,103.5316,103.8523,211600.0
2009-12-01 11:30:00,126.28,126.51,126.22,126.42,137000.0,103.8194,104.0085,103.77,103.9345,137000.0
2009-12-01 12:00:00,126.46,126.64,126.41,126.45,103800.0,103.9674,104.1153,103.9263,103.9591,103800.0
2009-12-01 12:30:00,126.47,126.54,126.38,126.46,51600.0,103.9756,104.0331,103.9016,103.9674,51600.0
2009-12-01 13:00:00,126.46,126.71,126.39,126.65,193900.0,103.9674,104.1729,103.9098,104.1236,193900.0
2009-12-01 13:30:00,126.68,126.89,126.66,126.82,182500.0,104.1482,104.3209,104.1318,104.2633,182500.0
2009-12-01 14:00:00,126.8,126.88,126.69,126.86,76500.0,104.2469,104.3127,104.1565,104.2962,76500.0
2009-12-01 14:30:00,126.87,126.91,126.43,126.51,93800.0,104.3044,104.3373,103.9427,104.0085,93800.0
2009-12-01 15:00:00,126.51,126.64,126.39,126.53,105100.0,104.0085,104.1153,103.9098,104.0249,105100.0
2009-12-01 15:30:00,126.53,126.6,126.25,126.44,369000.0,104.0249,104.0825,103.7947,103.9509,369000.0
2009-12-01 16:00:00,126.43,126.49,126.24,126.45,35200.0,103.9427,103.992,103.7865,103.9591,35200.0
2009-12-02 09:30:00,126.45,127.3,126.3,127.15,161700.0,103.9591,104.658,103.8358,104.5346,161700.0
2009-12-02 10:00:00,127.1,128.1,127.1,128.0,211600.0,104.4935,105.3157,104.4935,105.2335,211600.0
2009-12-02 10:30:00,127.89,127.98,127.69,127.75,117500.0,105.143,105.217,104.9786,105.0279,117500.0
2009-12-02 11:00:00,127.75,127.78,127.13,127.33,133100.0,105.0279,105.0526,104.5182,104.6826,133100.0
2009-12-02 11:30:00,127.33,127.56,127.27,127.42,45200.0,104.6826,104.8717,104.6333,104.7566,45200.0
2009-12-02 12:00:00,127.42,127.53,126.79,127.1,144100.0,104.7566,104.847,104.2387,104.4935,144100.0
2009-12-02 12:30:00,127.09,127.2,127.07,127.18,64100.0,104.4853,104.5757,104.4689,104.5593,64100.0
2009-12-02 13:00:00,127.2,127.34,127.11,127.2,39000.0,104.5757,104.6908,104.5017,104.5757,39000.0
2009-12-02 13:30:00,127.2,127.37,127.12,127.31,82700.0,104.5757,104.7155,104.51,104.6662,82700.0
2009-12-02 14:00:00,127.29,127.45,126.89,127.04,134800.0,104.6497,104.7813,104.3209,104.4442,134800.0
2009-12-02 14:30:00,127.04,127.29,126.97,127.2,60900.0,104.4442,104.6497,104.3866,104.5757,60900.0
2009-12-02 15:00:00,127.2,127.24,127.01,127.15,62200.0,104.5757,104.6086,104.4195,104.5346,62200.0
2009-12-02 15:30:00,127.14,127.52,127.08,127.29,302000.0,104.5264,104.8388,104.4771,104.6497,302000.0
2009-12-03 09:30:00,127.66,128.43,127.47,128.11,236600.0,104.9539,105.587,104.7977,105.3239,236600.0
2009-12-03 10:00:00,128.08,128.08,127.15,127.4,260500.0,105.2992,105.2992,104.5346,104.7402,260500.0
2009-12-03 10:30:00,127.4,127.58,127.0,127.49,105800.0,104.7402,104.8882,104.4113,104.8142,105800.0
2009-12-03 11:00:00,127.5,127.63,127.39,127.55,74700.0,104.8224,104.9293,104.7319,104.8635,74700.0
2009-12-03 11:30:00,127.55,127.61,127.27,127.42,60700.0,104.8635,104.9128,104.6333,104.7566,60700.0
2009-12-03 12:00:00,127.38,127.57,127.33,127.38,75900.0,104.7237,104.8799,104.6826,104.7237,75900.0
2009-12-03 12:30:00,127.37,127.48,127.28,127.46,49400.0,104.7155,104.8059,104.6415,104.7895,49400.0
2009-12-03 13:00:00,127.45,127.47,127.31,127.42,36700.0,104.7813,104.7977,104.6662,104.7566,36700.0
2009-12-03 13:30:00,127.45,127.65,127.41,127.6,31000.0,104.7813,104.9457,104.7484,104.9046,31000.0
2009-12-03 14:00:00,127.6,127.66,127.28,127.28,64000.0,104.9046,104.9539,104.6415,104.6415,64000.0
2009-12-03 14:30:00,127.27,127.44,127.08,127.12,59200.0,104.6333,104.7731,104.4771,104.51,59200.0
2009-12-03 15:00:00,127.15,127.25,126.94,126.97,114500.0,104.5346,104.6168,104.362,104.3866,114500.0
2009-12-03 15:30:00,126.98,127.07,125.93,125.99,280800.0,104.3949,104.4689,103.5316,103.581,280800.0
2009-12-04 09:30:00,127.92,129.03,127.88,128.71,277500.0,105.1677,106.0803,105.1348,105.8172,277500.0
2009-12-04 10:00:00,128.73,128.8,128.17,128.52,274600.0,105.8336,105.8912,105.3732,105.661,274600.0
2009-12-04 10:30:00,128.54,128.79,128.16,128.22,267300.0,105.6774,105.8829,105.365,105.4143,267300.0
2009-12-04 11:00:00,128.2,128.21,127.53,127.53,178700.0,105.3979,105.4061,104.847,104.847,178700.0
2009-12-04 11:30:00,127.53,127.53,126.01,126.77,731800.0,104.847,104.847,103.5974,104.2222,731800.0
2009-12-04 12:00:00,126.75,127.2,126.69,126.97,148000.0,104.2058,104.5757,104.1565,104.3866,148000.0
2009-12-04 12:30:00,126.97,127.56,126.97,127.4,205100.0,104.3866,104.8717,104.3866,104.7402,205100.0
2009-12-04 13:00:00,127.42,127.69,127.04,127.04,253600.0,104.7566,104.9786,104.4442,104.4442,253600.0
2009-12-04 13:30:00,127.04,127.21,126.6,126.69,161600.0,104.4442,104.584,104.0825,104.1565,161600.0
2009-12-04 14:00:00,126.68,126.87,126.49,126.68,177600.0,104.1482,104.3044,103.992,104.1482,177600.0
2009-12-04 14:30:00,126.7,127.26,126.7,127.2,216400.0,104.1647,104.6251,104.1647,104.5757,216400.0
2009-12-04 15:00:00,127.18,127.83,127.02,127.56,300700.0,104.5593,105.0937,104.4278,104.8717,300700.0
2009-12-04 15:30:00,127.56,127.81,127.27,127.7,348500.0,104.8717,105.0772,104.6333,104.9868,348500.0
2009-12-07 09:30:00,127.43,128.45,127.4,128.36,175300.0,104.7648,105.6034,104.7402,105.5294,175300.0
2009-12-07 10:00:00,128.33,128.38,127.81,128.33,130700.0,105.5048,105.5459,105.0772,105.5048,130700.0
2009-12-07 10:30:00,128.32,128.48,128.12,128.19,92800.0,105.4965,105.6281,105.3321,105.3897,92800.0
2009-12-07 11:00:00,128.19,128.21,127.89,127.91,64200.0,105.3897,105.4061,105.143,105.1595,64200.0
2009-12-07 11:30:00,127.93,128.14,127.92,128.04,59100.0,105.1759,105.3485,105.1677,105.2663,59100.0
2009-12-07 12:00:00,128.07,128.1,127.89,127.98,51000.0,105.291,105.3157,105.143,105.217,51000.0
2009-12-07 12:30:00,127.98,128.39,127.97,128.29,105100.0,105.217,105.5541,105.2088,105.4719,105100.0
2009-12-07 13:00:00,128.26,128.4,128.15,128.33,63200.0,105.4472,105.5623,105.3568,105.5048,63200.0
2009-12-07 13:30:00,128.34,128.34,127.98,128.09,62400.0,105.513,105.513,105.217,105.3074,62400.0
2009-12-07 14:00:00,128.06,128.1,127.73,127.8,80700.0,105.2828,105.3157,105.0115,105.069,80700.0
2009-12-07 14:30:00,127.8,127.8,127.18,127.4,239300.0,105.069,105.069,104.5593,104.7402,239300.0
2009-12-07 15:00:00,127.41,127.59,127.27,127.35,152000.0,104.7484,104.8964,104.6333,104.6991,152000.0
2009-12-07 15:30:00,127.34,127.81,127.33,127.58,172500.0,104.6908,105.0772,104.6826,104.8882,172500.0
2009-12-08 09:30:00,126.55,126.58,125.49,126.16,612900.0,104.0414,104.066,103.1699,103.7207,612900.0
2009-12-08 10:00:00,126.14,126.86,125.94,126.74,209000.0,103.7043,104.2962,103.5398,104.1976,209000.0
2009-12-08 10:30:00,126.75,126.84,126.28,126.58,168100.0,104.2058,104.2798,103.8194,104.066,168100.0
2009-12-08 11:00:00,126.6,127.23,126.56,127.19,124100.0,104.0825,104.6004,104.0496,104.5675,124100.0
2009-12-08 11:30:00,127.16,127.56,127.05,127.28,133600.0,104.5429,104.8717,104.4524,104.6415,133600.0
2009-12-08 12:00:00,127.25,127.34,126.9,126.96,53200.0,104.6168,104.6908,104.3291,104.3784,53200.0
2009-12-08 12:30:00,127.0,127.25,126.9,127.25,54300.0,104.4113,104.6168,104.3291,104.6168,54300.0
2009-12-08 13:00:00,127.26,127.34,126.76,126.76,86800.0,104.6251,104.6908,104.214,104.214,86800.0
2009-12-08 13:30:00,126.77,127.07,126.77,126.89,73600.0,104.2222,104.4689,104.2222,104.3209,73600.0
2009-12-08 14:00:00,126.86,127.01,126.64,126.74,80900.0,104.2962,104.4195,104.1153,104.1976,80900.0
2009-12-08 14:30:00,126.75,126.88,126.37,126.46,167900.0,104.2058,104.3127,103.8934,103.9674,167900.0
2009-12-08 15:00:00,126.46,126.76,126.4,126.67,181300.0,103.9674,104.214,103.918,104.14,181300.0
2009-12-08 15:30:00,126.67,126.77,126.43,126.55,259600.0,104.14,104.2222,103.9427,104.0414,259600.0
2009-12-08 16:00:00,126.54,126.59,126.37,126.37,14500.0,104.0331,104.0742,103.8934,103.8934,14500.0
2009-12-09 09:30:00,126.45,126.67,125.39,126.02,226600.0,103.9591,104.14,103.0877,103.6056,226600.0
2009-12-09 10:00:00,126.04,126.18,125.78,126.02,107600.0,103.6221,103.7372,103.4083,103.6056,107600.0
2009-12-09 10:30:00,126.04,126.91,125.75,126.51,201900.0,103.6221,104.3373,103.3836,104.0085,201900.0
2009-12-09 11:00:00,126.52,126.66,126.44,126.44,130000.0,104.0167,104.1318,103.9509,103.9509,130000.0
2009-12-09 11:30:00,126.44,126.5,126.19,126.27,220300.0,103.9509,104.0002,103.7454,103.8112,220300.0
2009-12-09 12:00:00,126.27,126.29,125.78,125.97,354400.0,103.8112,103.8276,103.4083,103.5645,354400.0
2009-12-09 12:30:00,125.96,126.1,125.84,125.98,72800.0,103.5563,103.6714,103.4576,103.5727,72800.0
2009-12-09 13:00:00,125.98,125.99,125.71,125.83,140000.0,103.5727,103.581,103.3508,103.4494,140000.0
2009-12-09 13:30:00,125.86,125.91,125.67,125.75,100000.0,103.4741,103.5152,103.3179,103.3836,100000.0
2009-12-09 14:00:00,125.73,126.15,125.73,125.95,93900.0,103.3672,103.7125,103.3672,103.5481,93900.0
2009-12-09 14:30:00,125.98,126.42,125.96,126.32,90400.0,103.5727,103.9345,103.5563,103.8523,90400.0
2009-12-09 15:00:00,126.33,127.04,126.33,126.86,226300.0,103.8605,104.4442,103.8605,104.2962,226300.0
2009-12-09 15:30:00,126.88,126.89,126.57,126.63,345500.0,104.3127,104.3209,104.0578,104.1071,345500.0
2009-12-10 09:30:00,127.36,128.26,127.36,127.64,500100.0,104.7073,105.4472,104.7073,104.9375,500100.0
2009-12-10 10:00:00,127.65,127.72,127.27,127.64,113400.0,104.9457,105.0033,104.6333,104.9375,113400.0
2009-12-10 10:30:00,127.66,127.8,127.52,127.66,66600.0,104.9539,105.069,104.8388,104.9539,66600.0
2009-12-10 11:00:00,127.66,127.81,127.56,127.62,72200.0,104.9539,105.0772,104.8717,104.921,72200.0
2009-12-10 11:30:00,127.59,127.75,127.57,127.69,61100.0,104.8964,105.0279,104.8799,104.9786,61100.0
2009-12-10 12:00:00,127.73,127.86,127.64,127.64,91700.0,105.0115,105.1184,104.9375,104.9375,91700.0
2009-12-10 12:30:00,127.63,127.83,127.59,127.78,33300.0,104.9293,105.0937,104.8964,105.0526,33300.0
2009-12-10 13:00:00,127.75,127.77,127.27,127.35,144900.0,105.0279,105.0444,104.6333,104.6991,144900.0
2009-12-10 13:30:00,127.36,127.61,127.36,127.61,21300.0,104.7073,104.9128,104.7073,104.9128,21300.0
2009-12-10 14:00:00,127.61,127.75,127.53,127.72,42300.0,104.9128,105.0279,104.847,105.0033,42300.0
2009-12-10 14:30:00,127.76,127.82,127.62,127.64,60100.0,105.0361,105.0855,104.921,104.9375,60100.0
2009-12-10 15:00:00,127.65,127.65,127.12,127.18,91200.0,104.9457,104.9457,104.51,104.5593,91200.0
2009-12-10 15:30:00,127.16,127.53,127.14,127.48,247100.0,104.5429,104.847,104.5264,104.8059,247100.0
2009-12-11 09:30:00,128.26,128.97,127.84,128.35,256700.0,105.4472,106.0309,105.1019,105.5212,256700.0
2009-12-11 10:00:00,128.34,128.34,128.0,128.22,78600.0,105.513,105.513,105.2335,105.4143,78600.0
2009-12-11 10:30:00,128.2,128.49,128.13,128.36,89500.0,105.3979,105.6363,105.3403,105.5294,89500.0
2009-12-11 11:00:00,128.34,128.34,127.61,127.73,141600.0,105.513,105.513,104.9128,105.0115,141600.0
2009-12-11 11:30:00,127.7,127.82,127.44,127.6,83200.0,104.9868,105.0855,104.7731,104.9046,83200.0
2009-12-11 12:00:00,127.63,127.88,127.63,127.88,23600.0,104.9293,105.1348,104.9293,105.1348,23600.0
2009-12-11 12:30:00,127.87,128.25,127.85,128.25,36300.0,105.1266,105.439,105.1101,105.439,36300.0
2009-12-11 13:00:00,128.26,128.28,128.16,128.18,39400.0,105.4472,105.4636,105.365,105.3814,39400.0
2009-12-11 13:30:00,128.23,128.29,128.2,128.29,21800.0,105.4225,105.4719,105.3979,105.4719,21800.0
2009-12-11 14:00:00,128.28,128.47,128.27,128.33,29300.0,105.4636,105.6199,105.4554,105.5048,29300.0
2009-12-11 14:30:00,128.32,128.42,128.2,128.3,63000.0,105.4965,105.5787,105.3979,105.4801,63000.0
2009-12-11 15:00:00,128.29,128.55,128.25,128.53,44300.0,105.4719,105.6856,105.439,105.6692,44300.0
2009-12-11 15:30:00,128.54,128.59,128.24,128.55,171300.0,105.6774,105.7185,105.4308,105.6856,171300.0
2009-12-14 09:30:00,129.48,129.49,128.91,129.09,204200.0,106.4502,106.4584,105.9816,106.1296,204200.0
2009-12-14 10:00:00,129.09,129.09,128.65,128.95,266300.0,106.1296,106.1296,105.7678,106.0145,266300.0
2009-12-14 10:30:00,128.96,129.28,128.89,129.13,137900.0,106.0227,106.2858,105.9652,106.1625,137900.0
2009-12-14 11:00:00,129.13,129.55,129.1,129.51,107400.0,106.1625,106.5078,106.1378,106.4749,107400.0
2009-12-14 11:30:00,129.5,129.75,129.45,129.63,70600.0,106.4667,106.6722,106.4255,106.5735,70600.0
2009-12-14 12:00:00,129.64,129.94,129.62,129.92,389300.0,106.5818,106.8284,106.5653,106.812,389300.0
2009-12-14 12:30:00,129.91,130.22,129.9,130.03,49000.0,106.8037,107.0586,106.7955,106.9024,49000.0
2009-12-14 13:00:00,130.02,130.05,129.78,129.89,64100.0,106.8942,106.9188,106.6969,106.7873,64100.0
2009-12-14 13:30:00,129.89,129.97,129.69,129.94,35900.0,106.7873,106.8531,106.6229,106.8284,35900.0
2009-12-14 14:00:00,129.94,130.02,129.9,129.92,47200.0,106.8284,106.8942,106.7955,106.812,47200.0
2009-12-14 14:30:00,129.92,130.14,129.9,130.08,60500.0,106.812,106.9928,106.7955,106.9435,60500.0
2009-12-14 15:00:00,130.05,130.18,129.99,130.12,46500.0,106.9188,107.0257,106.8695,106.9764,46500.0
2009-12-14 15:30:00,130.15,130.39,130.14,130.34,204700.0,107.001,107.1984,106.9928,107.1572,204700.0
2009-12-15 09:30:00,129.7,129.89,129.5,129.62,156400.0,106.6311,106.7873,106.4667,106.5653,156400.0
2009-12-15 10:00:00,129.61,130.18,129.61,130.13,111400.0,106.5571,107.0257,106.5571,106.9846,111400.0
2009-12-15 10:30:00,130.11,130.64,130.11,130.51,185500.0,106.9682,107.4039,106.9682,107.297,185500.0
2009-12-15 11:00:00,130.52,130.57,130.43,130.47,409300.0,107.3052,107.3463,107.2312,107.2641,409300.0
2009-12-15 11:30:00,130.47,130.6,130.45,130.56,213400.0,107.2641,107.371,107.2477,107.3381,213400.0
2009-12-15 12:00:00,130.57,130.69,130.53,130.59,146500.0,107.3463,107.445,107.3135,107.3628,146500.0
2009-12-15 12:30:00,130.56,130.59,130.35,130.39,79700.0,107.3381,107.3628,107.1655,107.1984,79700.0
2009-12-15 13:00:00,130.43,130.54,130.3,130.33,101800.0,107.2312,107.3217,107.1244,107.149,101800.0
2009-12-15 13:30:00,130.3,130.57,130.24,130.56,105100.0,107.1244,107.3463,107.075,107.3381,105100.0
2009-12-15 14:00:00,130.53,130.63,130.49,130.58,52500.0,107.3135,107.3957,107.2806,107.3546,52500.0
2009-12-15 14:30:00,130.58,130.65,130.49,130.51,53900.0,107.3546,107.4121,107.2806,107.297,53900.0
2009-12-15 15:00:00,130.52,130.6,130.27,130.33,80400.0,107.3052,107.371,107.0997,107.149,80400.0
2009-12-15 15:30:00,130.29,130.29,129.93,130.19,359800.0,107.1161,107.1161,106.8202,107.0339,359800.0
2009-12-15 16:00:00,130.13,130.4,130.02,130.4,21700.0,106.9846,107.2066,106.8942,107.2066,21700.0
2009-12-16 09:30:00,131.03,131.41,130.81,131.25,265800.0,107.7245,108.0369,107.5437,107.9054,265800.0
2009-12-16 10:00:00,131.27,131.34,130.66,130.71,107500.0,107.9218,107.9794,107.4203,107.4614,107500.0
2009-12-16 10:30:00,130.72,131.22,130.72,131.19,92800.0,107.4697,107.8807,107.4697,107.8561,92800.0
2009-12-16 11:00:00,131.19,131.44,131.11,131.43,62400.0,107.8561,108.0616,107.7903,108.0534,62400.0
2009-12-16 11:30:00,131.44,131.48,131.3,131.34,69600.0,108.0616,108.0945,107.9465,107.9794,69600.0
2009-12-16 12:00:00,131.33,131.38,131.23,131.32,40600.0,107.9712,108.0123,107.889,107.9629,40600.0
2009-12-16 12:30:00,131.32,131.35,131.2,131.21,43000.0,107.9629,107.9876,107.8643,107.8725,43000.0
2009-12-16 13:00:00,131.22,131.33,131.18,131.29,40400.0,107.8807,107.9712,107.8478,107.9383,40400.0
2009-12-16 13:30:00,131.32,131.33,131.17,131.18,57200.0,107.9629,107.9712,107.8396,107.8478,57200.0
2009-12-16 14:00:00,131.18,131.38,130.93,131.21,224400.0,107.8478,108.0123,107.6423,107.8725,224400.0
2009-12-16 14:30:00,131.19,131.28,130.8,130.9,124600.0,107.8561,107.9301,107.5354,107.6176,124600.0
2009-12-16 15:00:00,130.87,131.08,130.53,130.57,206500.0,107.593,107.7656,107.3135,107.3463,206500.0
2009-12-16 15:30:00,130.57,131.01,130.55,130.9,235300.0,107.3463,107.7081,107.3299,107.6176,235300.0
2009-12-17 09:30:00,129.92,130.33,129.46,129.55,268300.0,106.812,107.149,106.4338,106.5078,268300.0
2009-12-17 10:00:00,129.5,129.95,129.4,129.87,196400.0,106.4667,106.8366,106.3844,106.7708,196400.0
2009-12-17 10:30:00,129.9,130.33,129.78,130.26,151300.0,106.7955,107.149,106.6969,107.0915,151300.0
2009-12-17 11:00:00,130.27,130.39,130.0,130.0,129800.0,107.0997,107.1984,106.8777,106.8777,129800.0
2009-12-17 11:30:00,130.02,130.04,129.7,129.79,90500.0,106.8942,106.9106,106.6311,106.7051,90500.0
2009-12-17 12:00:00,129.75,129.79,129.6,129.7,163300.0,106.6722,106.7051,106.5489,106.6311,163300.0
2009-12-17 12:30:00,129.71,129.71,129.24,129.36,100900.0,106.6393,106.6393,106.2529,106.3516,100900.0
2009-12-17 13:00:00,129.38,129.59,129.35,129.59,90200.0,106.368,106.5406,106.3433,106.5406,90200.0
2009-12-17 13:30:00,129.59,129.74,129.51,129.71,58800.0,106.5406,106.664,106.4749,106.6393,58800.0
2009-12-17 14:00:00,129.71,129.77,129.63,129.7,55800.0,106.6393,106.6886,106.5735,106.6311,55800.0
2009-12-17 14:30:00,129.71,129.9,129.62,129.77,68800.0,106.6393,106.7955,106.5653,106.6886,68800.0
2009-12-17 15:00:00,129.74,129.81,129.48,129.54,101000.0,106.664,106.7215,106.4502,106.4995,101000.0
2009-12-17 15:30:00,129.54,129.84,129.52,129.59,408800.0,106.4995,106.7462,106.4831,106.5406,408800.0
2009-12-18 09:30:00,129.87,129.97,129.31,129.44,265900.0,107.1724,107.2549,106.7102,106.8175,265900.0
2009-12-18 10:00:00,129.47,129.57,129.17,129.22,245900.0,106.8423,106.9248,106.5947,106.636,245900.0
2009-12-18 10:30:00,129.22,129.22,128.75,128.98,234600.0,106.636,106.636,106.2481,106.4379,234600.0
2009-12-18 11:00:00,128.97,129.03,128.43,128.63,194400.0,106.4297,106.4792,105.984,106.1491,194400.0
2009-12-18 11:30:00,128.66,128.69,128.39,128.57,174400.0,106.1738,106.1986,105.951,106.0996,174400.0
2009-12-18 12:00:00,128.57,128.85,128.52,128.83,268400.0,106.0996,106.3306,106.0583,106.3141,268400.0
2009-12-18 12:30:00,128.82,129.12,128.78,129.07,192000.0,106.3059,106.5534,106.2729,106.5122,192000.0
2009-12-18 13:00:00,129.09,129.5,129.08,129.48,226100.0,106.5287,106.867,106.5204,106.8505,226100.0
2009-12-18 13:30:00,129.47,129.51,129.27,129.34,135600.0,106.8423,106.8753,106.6772,106.735,135600.0
2009-12-18 14:00:00,129.32,129.41,129.22,129.28,159600.0,106.7185,106.7928,106.636,106.6855,159600.0
2009-12-18 14:30:00,129.28,129.41,129.23,129.38,188000.0,106.6855,106.7928,106.6442,106.768,188000.0
2009-12-18 15:00:00,129.37,129.44,129.29,129.29,134100.0,106.7597,106.8175,106.6937,106.6937,134100.0
2009-12-18 15:30:00,129.29,129.78,129.18,129.78,1061300.0,106.6937,107.0981,106.6029,107.0981,1061300.0
2009-12-21 09:30:00,130.69,131.43,130.57,131.01,345900.0,107.849,108.4597,107.75,108.1131,345900.0
2009-12-21 10:00:00,131.02,131.44,130.97,131.26,321800.0,108.1214,108.468,108.0801,108.3194,321800.0
2009-12-21 10:30:00,131.28,131.33,131.04,131.12,161700.0,108.3359,108.3772,108.1379,108.2039,161700.0
2009-12-21 11:00:00,131.12,131.33,131.12,131.24,79000.0,108.2039,108.3772,108.2039,108.3029,79000.0
2009-12-21 11:30:00,131.24,131.4,131.19,131.39,123400.0,108.3029,108.435,108.2617,108.4267,123400.0
2009-12-21 12:00:00,131.37,131.54,131.35,131.35,74800.0,108.4102,108.5505,108.3937,108.3937,74800.0
2009-12-21 12:30:00,131.37,131.38,131.16,131.33,76700.0,108.4102,108.4185,108.2369,108.3772,76700.0
2009-12-21 13:00:00,131.32,131.36,131.21,131.33,47200.0,108.3689,108.4019,108.2782,108.3772,47200.0
2009-12-21 13:30:00,131.34,131.37,131.25,131.36,39200.0,108.3854,108.4102,108.3112,108.4019,39200.0
2009-12-21 14:00:00,131.37,131.49,131.27,131.44,50500.0,108.4102,108.5092,108.3277,108.468,50500.0
2009-12-21 14:30:00,131.43,131.5,131.41,131.42,45300.0,108.4597,108.5175,108.4432,108.4515,45300.0
2009-12-21 15:00:00,131.42,131.42,131.1,131.25,231600.0,108.4515,108.4515,108.1874,108.3112,231600.0
2009-12-21 15:30:00,131.24,131.47,131.23,131.4,192300.0,108.3029,108.4927,108.2947,108.435,192300.0
2009-12-22 09:30:00,131.65,132.17,131.52,131.94,186600.0,108.6413,109.0704,108.534,108.8806,186600.0
2009-12-22 10:00:00,131.97,132.31,131.85,132.19,190200.0,108.9053,109.1859,108.8063,109.0869,190200.0
2009-12-22 10:30:00,132.21,132.21,131.87,131.96,66800.0,109.1034,109.1034,108.8228,108.8971,66800.0
2009-12-22 11:00:00,131.95,131.95,131.7,131.76,113100.0,108.8888,108.8888,108.6825,108.732,113100.0
2009-12-22 11:30:00,131.76,131.89,131.63,131.87,80800.0,108.732,108.8393,108.6248,108.8228,80800.0
2009-12-22 12:00:00,131.87,132.04,131.85,132.02,103800.0,108.8228,108.9631,108.8063,108.9466,103800.0
2009-12-22 12:30:00,132.01,132.14,131.97,132.12,85000.0,108.9383,109.0456,108.9053,109.0291,85000.0
2009-12-22 13:00:00,132.11,132.34,132.07,132.28,70400.0,109.0209,109.2107,108.9879,109.1612,70400.0
2009-12-22 13:30:00,132.27,132.45,132.25,132.4,102900.0,109.1529,109.3014,109.1364,109.2602,102900.0
2009-12-22 14:00:00,132.39,132.44,132.29,132.39,73700.0,109.2519,109.2932,109.1694,109.2519,73700.0
2009-12-22 14:30:00,132.39,132.43,132.33,132.35,64100.0,109.2519,109.2849,109.2024,109.2189,64100.0
2009-12-22 15:00:00,132.35,132.35,132.22,132.3,91400.0,109.2189,109.2189,109.1116,109.1777,91400.0
2009-12-22 15:30:00,132.29,132.52,132.23,132.46,310300.0,109.1694,109.3592,109.1199,109.3097,310300.0
2009-12-22 16:00:00,132.39,132.99,132.38,132.4,15500.0,109.2519,109.7471,109.2437,109.2602,15500.0
2009-12-23 09:30:00,132.91,133.15,132.66,132.91,106100.0,109.681,109.8791,109.4747,109.681,106100.0
2009-12-23 10:00:00,132.92,132.94,132.34,132.43,214100.0,109.6893,109.7058,109.2107,109.2849,214100.0
2009-12-23 10:30:00,132.45,132.81,132.44,132.78,134200.0,109.3014,109.5985,109.2932,109.5738,134200.0
2009-12-23 11:00:00,132.81,133.23,132.78,133.21,232400.0,109.5985,109.9451,109.5738,109.9286,232400.0
2009-12-23 11:30:00,133.2,133.4,133.19,133.35,157600.0,109.9204,110.0854,109.9121,110.0441,157600.0
2009-12-23 12:00:00,133.35,133.36,133.25,133.28,57700.0,110.0441,110.0524,109.9616,109.9864,57700.0
2009-12-23 12:30:00,133.28,133.41,133.24,133.35,54200.0,109.9864,110.0937,109.9534,110.0441,54200.0
2009-12-23 13:00:00,133.36,133.46,133.3,133.41,59100.0,110.0524,110.1349,110.0029,110.0937,59100.0
2009-12-23 13:30:00,133.42,133.67,133.41,133.6,68900.0,110.1019,110.3082,110.0937,110.2505,68900.0
2009-12-23 14:00:00,133.59,133.65,133.5,133.52,51400.0,110.2422,110.2917,110.1679,110.1844,51400.0
2009-12-23 14:30:00,133.52,133.64,133.49,133.58,92600.0,110.1844,110.2835,110.1597,110.234,92600.0
2009-12-23 15:00:00,133.58,133.67,133.48,133.55,459000.0,110.234,110.3082,110.1514,110.2092,459000.0
2009-12-23 15:30:00,133.55,133.63,133.39,133.57,224600.0,110.2092,110.2752,110.0772,110.2257,224600.0
2009-12-24 09:30:00,133.76,134.23,133.76,134.09,143500.0,110.3825,110.7704,110.3825,110.6548,143500.0
2009-12-24 10:00:00,134.1,134.25,134.03,134.04,115000.0,110.6631,110.7869,110.6053,110.6136,115000.0
2009-12-24 10:30:00,134.03,134.05,133.85,133.98,152400.0,110.6053,110.6218,110.4568,110.564,152400.0
2009-12-24 11:00:00,133.98,133.99,133.81,133.95,52900.0,110.564,110.5723,110.4238,110.5393,52900.0
2009-12-24 11:30:00,133.95,134.06,133.94,134.01,61900.0,110.5393,110.6301,110.531,110.5888,61900.0
2009-12-24 12:00:00,134.02,134.08,133.87,133.88,64600.0,110.5971,110.6466,110.4733,110.4815,64600.0
2009-12-24 12:30:00,133.88,134.18,133.87,134.17,158500.0,110.4815,110.7291,110.4733,110.7208,158500.0
2009-12-28 09:30:00,134.78,134.84,134.58,134.76,258200.0,111.2242,111.2737,111.0592,111.2077,258200.0
2009-12-28 10:00:00,134.76,134.77,134.34,134.43,97100.0,111.2077,111.216,110.8611,110.9354,97100.0
2009-12-28 10:30:00,134.42,134.46,134.24,134.31,159500.0,110.9271,110.9602,110.7786,110.8364,159500.0
2009-12-28 11:00:00,134.33,134.41,134.31,134.35,112400.0,110.8529,110.9189,110.8364,110.8694,112400.0
2009-12-28 11:30:00,134.35,134.44,134.34,134.38,124500.0,110.8694,110.9436,110.8611,110.8941,124500.0
2009-12-28 12:00:00,134.38,134.39,134.31,134.31,137700.0,110.8941,110.9024,110.8364,110.8364,137700.0
2009-12-28 12:30:00,134.32,134.36,134.3,134.34,113200.0,110.8446,110.8776,110.8281,110.8611,113200.0
2009-12-28 13:00:00,134.34,134.38,134.31,134.35,43700.0,110.8611,110.8941,110.8364,110.8694,43700.0
2009-12-28 13:30:00,134.35,134.35,134.18,134.23,76700.0,110.8694,110.8694,110.7291,110.7704,76700.0
2009-12-28 14:00:00,134.21,134.24,133.79,133.81,82000.0,110.7538,110.7786,110.4073,110.4238,82000.0
2009-12-28 14:30:00,133.87,134.01,133.87,134.0,48200.0,110.4733,110.5888,110.4733,110.5805,48200.0
2009-12-28 15:00:00,134.0,134.09,133.79,133.87,68600.0,110.5805,110.6548,110.4073,110.4733,68600.0
2009-12-28 15:30:00,133.86,134.2,133.84,134.16,180900.0,110.465,110.7456,110.4485,110.7126,180900.0
2009-12-29 09:30:00,134.34,134.5,134.03,134.24,94400.0,110.8611,110.9932,110.6053,110.7786,94400.0
2009-12-29 10:00:00,134.23,134.34,134.03,134.27,63100.0,110.7704,110.8611,110.6053,110.8034,63100.0
2009-12-29 10:30:00,134.27,134.32,134.1,134.11,32000.0,110.8034,110.8446,110.6631,110.6713,32000.0
2009-12-29 11:00:00,134.12,134.14,133.95,133.97,54100.0,110.6796,110.6961,110.5393,110.5558,54100.0
2009-12-29 11:30:00,133.97,134.07,133.95,134.06,76300.0,110.5558,110.6383,110.5393,110.6301,76300.0
2009-12-29 12:00:00,134.02,134.05,133.87,133.89,59500.0,110.5971,110.6218,110.4733,110.4898,59500.0
2009-12-29 12:30:00,133.88,134.03,133.86,133.97,43000.0,110.4815,110.6053,110.465,110.5558,43000.0
2009-12-29 13:00:00,133.91,134.01,133.89,133.89,127700.0,110.5063,110.5888,110.4898,110.4898,127700.0
2009-12-29 13:30:00,133.89,133.96,133.82,133.89,220800.0,110.4898,110.5475,110.432,110.4898,220800.0
2009-12-29 14:00:00,133.91,133.92,133.83,133.85,31700.0,110.5063,110.5145,110.4403,110.4568,31700.0
2009-12-29 14:30:00,133.85,133.93,133.82,133.87,48600.0,110.4568,110.5228,110.432,110.4733,48600.0
2009-12-29 15:00:00,133.87,134.05,133.86,134.04,85700.0,110.4733,110.6218,110.465,110.6136,85700.0
2009-12-29 15:30:00,134.05,134.05,133.75,133.83,192900.0,110.6218,110.6218,110.3742,110.4403,192900.0
2009-12-29 16:00:00,133.87,133.97,133.62,133.67,9300.0,110.4733,110.5558,110.267,110.3082,9300.0
2009-12-30 09:30:00,133.38,134.1,133.32,133.98,168400.0,110.0689,110.6631,110.0194,110.564,168400.0
2009-12-30 10:00:00,133.97,134.05,133.61,133.66,62800.0,110.5558,110.6218,110.2587,110.3,62800.0
2009-12-30 10:30:00,133.64,133.69,133.08,133.27,105000.0,110.2835,110.3247,109.8213,109.9781,105000.0
2009-12-30 11:00:00,133.26,133.4,133.19,133.22,53300.0,109.9699,110.0854,109.9121,109.9369,53300.0
2009-12-30 11:30:00,133.23,133.6,133.2,133.58,57500.0,109.9451,110.2505,109.9204,110.234,57500.0
2009-12-30 12:00:00,133.59,133.77,133.56,133.56,39700.0,110.2422,110.3907,110.2174,110.2174,39700.0
2009-12-30 12:30:00,133.56,133.58,133.28,133.33,44500.0,110.2174,110.234,109.9864,110.0276,44500.0
2009-12-30 13:00:00,133.34,133.44,133.19,133.2,41700.0,110.0359,110.1184,109.9121,109.9204,41700.0
2009-12-30 13:30:00,133.22,133.24,133.05,133.14,61700.0,109.9369,109.9534,109.7966,109.8709,61700.0
2009-12-30 14:00:00,133.15,133.2,133.13,133.15,2192500.0,109.8791,109.9204,109.8626,109.8791,2192500.0
2009-12-30 14:30:00,133.15,133.32,133.14,133.31,182300.0,109.8791,110.0194,109.8709,110.0111,182300.0
2009-12-30 15:00:00,133.32,133.32,133.18,133.2,104500.0,110.0194,110.0194,109.9039,109.9204,104500.0
2009-12-30 15:30:00,133.21,133.6,133.2,133.48,421100.0,109.9286,110.2505,109.9204,110.1514,421100.0
2009-12-31 09:30:00,133.45,134.0,133.44,133.83,190800.0,110.1267,110.5805,110.1184,110.4403,190800.0
2009-12-31 10:00:00,133.82,133.82,133.47,133.5,125200.0,110.432,110.432,110.1432,110.1679,125200.0
2009-12-31 10:30:00,133.49,133.49,133.33,133.44,158000.0,110.1597,110.1597,110.0276,110.1184,158000.0
2009-12-31 11:00:00,133.43,133.44,132.98,133.11,255300.0,110.1102,110.1184,109.7388,109.8461,255300.0
2009-12-31 11:30:00,133.11,133.39,133.07,133.15,90200.0,109.8461,110.0772,109.8131,109.8791,90200.0
2009-12-31 12:00:00,133.15,133.17,133.04,133.05,80500.0,109.8791,109.8956,109.7883,109.7966,80500.0
2009-12-31 12:30:00,133.05,133.2,133.05,133.17,90000.0,109.7966,109.9204,109.7966,109.8956,90000.0
2009-12-31 13:00:00,133.17,133.19,133.1,133.17,90900.0,109.8956,109.9121,109.8378,109.8956,90900.0
2009-12-31 13:30:00,133.17,133.25,133.17,133.18,50300.0,109.8956,109.9616,109.8956,109.9039,50300.0
2009-12-31 14:00:00,133.19,133.21,133.1,133.1,74300.0,109.9121,109.9286,109.8378,109.8378,74300.0
2009-12-31 14:30:00,133.11,133.16,133.1,133.13,109800.0,109.8461,109.8874,109.8378,109.8626,109800.0
2009-12-31 15:00:00,133.14,133.18,133.0,133.01,330200.0,109.8709,109.9039,109.7553,109.7636,330200.0
2009-12-31 15:30:00,133.01,133.03,131.84,131.86,777600.0,109.7636,109.7801,108.7981,108.8146,777600.0
2010-01-04 09:30:00,133.07,133.84,133.04,133.57,264800.0,109.8131,110.4485,109.7883,110.2257,264800.0
2010-01-04 10:00:00,133.56,133.97,133.42,133.96,382900.0,110.2174,110.5558,110.1019,110.5475,382900.0
2010-01-04 10:30:00,133.99,134.18,133.92,134.01,168300.0,110.5723,110.7291,110.5145,110.5888,168300.0
2010-01-04 11:00:00,134.01,134.2,134.01,134.07,165300.0,110.5888,110.7456,110.5888,110.6383,165300.0
2010-01-04 11:30:00,134.08,134.27,134.04,134.24,318400.0,110.6466,110.8034,110.6136,110.7786,318400.0
2010-01-04 12:00:00,134.24,134.24,134.01,134.04,132000.0,110.7786,110.7786,110.5888,110.6136,132000.0
2010-01-04 12:30:00,134.04,134.09,133.9,133.95,86600.0,110.6136,110.6548,110.498,110.5393,86600.0
2010-01-04 13:00:00,133.93,133.96,133.85,133.86,66800.0,110.5228,110.5475,110.4568,110.465,66800.0
2010-01-04 13:30:00,133.86,133.86,133.6,133.62,201300.0,110.465,110.465,110.2505,110.267,201300.0
2010-01-04 14:00:00,133.61,133.62,133.49,133.54,62900.0,110.2587,110.267,110.1597,110.2009,62900.0
2010-01-04 14:30:00,133.54,133.74,133.5,133.51,189700.0,110.2009,110.366,110.1679,110.1762,189700.0
2010-01-04 15:00:00,133.51,133.64,133.46,133.6,227700.0,110.1762,110.2835,110.1349,110.2505,227700.0
2010-01-04 15:30:00,133.6,133.95,133.54,133.94,415300.0,110.2505,110.5393,110.2009,110.531,415300.0
2010-01-05 09:30:00,133.7,133.92,133.19,133.2,225700.0,110.333,110.5145,109.9121,109.9204,225700.0
2010-01-05 10:00:00,133.16,134.09,133.06,134.05,201100.0,109.8874,110.6548,109.8048,110.6218,201100.0
2010-01-05 10:30:00,134.05,134.29,133.95,134.17,79100.0,110.6218,110.8199,110.5393,110.7208,79100.0
2010-01-05 11:00:00,134.17,134.19,133.75,133.79,77900.0,110.7208,110.7373,110.3742,110.4073,77900.0
2010-01-05 11:30:00,133.78,133.82,133.67,133.82,43200.0,110.399,110.432,110.3082,110.432,43200.0
2010-01-05 12:00:00,133.82,134.1,133.82,134.0,42400.0,110.432,110.6631,110.432,110.5805,42400.0
2010-01-05 12:30:00,134.01,134.02,133.85,133.98,56000.0,110.5888,110.5971,110.4568,110.564,56000.0
2010-01-05 13:00:00,133.98,134.0,133.65,133.84,62500.0,110.564,110.5805,110.2917,110.4485,62500.0
2010-01-05 13:30:00,133.83,133.98,133.77,133.79,48200.0,110.4403,110.564,110.3907,110.4073,48200.0
2010-01-05 14:00:00,133.79,133.88,133.54,133.74,77800.0,110.4073,110.4815,110.2009,110.366,77800.0
2010-01-05 14:30:00,133.75,133.93,133.73,133.89,39600.0,110.3742,110.5228,110.3577,110.4898,39600.0
2010-01-05 15:00:00,133.92,134.09,133.9,134.05,60100.0,110.5145,110.6548,110.498,110.6218,60100.0
2010-01-05 15:30:00,134.05,134.31,134.05,134.26,196700.0,110.6218,110.8364,110.6218,110.7951,196700.0
2010-01-05 16:00:00,134.27,134.41,134.27,134.28,11000.0,110.8034,110.9189,110.8034,110.8116,11000.0
2010-01-06 09:30:00,134.34,134.84,134.32,134.57,246100.0,110.8611,111.2737,110.8446,111.0509,246100.0
2010-01-06 10:00:00,134.57,134.83,134.48,134.75,115200.0,111.0509,111.2655,110.9767,111.1995,115200.0
2010-01-06 10:30:00,134.73,134.8,134.47,134.8,93100.0,111.183,111.2407,110.9684,111.2407,93100.0
2010-01-06 11:00:00,134.82,134.95,134.74,134.85,79500.0,111.2572,111.3645,111.1912,111.282,79500.0
2010-01-06 11:30:00,134.85,135.04,134.82,134.84,52800.0,111.282,111.4388,111.2572,111.2737,52800.0
2010-01-06 12:00:00,134.82,134.88,134.62,134.68,84200.0,111.2572,111.3067,111.0922,111.1417,84200.0
2010-01-06 12:30:00,134.67,134.98,134.67,134.94,44200.0,111.1335,111.3893,111.1335,111.3563,44200.0
2010-01-06 13:00:00,134.95,135.03,134.92,134.95,17000.0,111.3645,111.4305,111.3398,111.3645,17000.0
2010-01-06 13:30:00,134.95,134.98,134.7,134.75,64700.0,111.3645,111.3893,111.1582,111.1995,64700.0
2010-01-06 14:00:00,134.76,134.99,134.76,134.97,70200.0,111.2077,111.3975,111.2077,111.381,70200.0
2010-01-06 14:30:00,134.97,135.24,134.96,135.06,162000.0,111.381,111.6038,111.3728,111.4553,162000.0
2010-01-06 15:00:00,135.04,135.12,134.86,135.05,111600.0,111.4388,111.5048,111.2902,111.447,111600.0
2010-01-06 15:30:00,135.05,135.2,134.8,135.04,373700.0,111.447,111.5708,111.2407,111.4388,373700.0
2010-01-07 09:30:00,134.86,135.24,134.16,134.25,183900.0,111.2902,111.6038,110.7126,110.7869,183900.0
2010-01-07 10:00:00,134.27,134.6,134.17,134.6,98500.0,110.8034,111.0757,110.7208,111.0757,98500.0
2010-01-07 10:30:00,134.57,135.34,134.55,135.18,142300.0,111.0509,111.6864,111.0344,111.5543,142300.0
2010-01-07 11:00:00,135.17,135.23,135.04,135.07,42100.0,111.5461,111.5956,111.4388,111.4635,42100.0
2010-01-07 11:30:00,135.08,135.19,134.9,135.1,54500.0,111.4718,111.5626,111.3233,111.4883,54500.0
2010-01-07 12:00:00,135.08,135.41,135.05,135.34,44100.0,111.4718,111.7441,111.447,111.6864,44100.0
2010-01-07 12:30:00,135.33,135.51,135.16,135.18,181900.0,111.6781,111.8266,111.5378,111.5543,181900.0
2010-01-07 13:00:00,135.19,135.25,135.05,135.24,25000.0,111.5626,111.6121,111.447,111.6038,25000.0
2010-01-07 13:30:00,135.24,135.4,135.24,135.31,148900.0,111.6038,111.7359,111.6038,111.6616,148900.0
2010-01-07 14:00:00,135.34,135.42,135.23,135.41,54200.0,111.6864,111.7524,111.5956,111.7441,54200.0
2010-01-07 14:30:00,135.42,135.74,135.4,135.61,98500.0,111.7524,112.0164,111.7359,111.9092,98500.0
2010-01-07 15:00:00,135.61,135.76,135.26,135.66,204400.0,111.9092,112.0329,111.6203,111.9504,204400.0
2010-01-07 15:30:00,135.66,135.82,135.61,135.66,225600.0,111.9504,112.0825,111.9092,111.9504,225600.0
2010-01-08 09:30:00,135.47,135.78,135.13,135.74,205300.0,111.7936,112.0495,111.5131,112.0164,205300.0
2010-01-08 10:00:00,135.73,135.89,135.6,135.79,143700.0,112.0082,112.1402,111.9009,112.0577,143700.0
2010-01-08 10:30:00,135.79,135.88,135.52,135.88,43200.0,112.0577,112.132,111.8349,112.132,43200.0
2010-01-08 11:00:00,135.86,136.01,135.74,135.9,86300.0,112.1155,112.2393,112.0164,112.1485,86300.0
2010-01-08 11:30:00,135.92,135.94,135.69,135.9,68500.0,112.165,112.1815,111.9752,112.1485,68500.0
2010-01-08 12:00:00,135.9,136.0,135.86,136.0,35400.0,112.1485,112.231,112.1155,112.231,35400.0
2010-01-08 12:30:00,135.99,136.04,135.87,135.92,60100.0,112.2228,112.264,112.1237,112.165,60100.0
2010-01-08 13:00:00,135.9,136.08,135.89,135.96,188100.0,112.1485,112.297,112.1402,112.198,188100.0
2010-01-08 13:30:00,135.97,136.2,135.94,135.96,70100.0,112.2062,112.396,112.1815,112.198,70100.0
2010-01-08 14:00:00,135.93,136.02,135.9,135.97,45700.0,112.1732,112.2475,112.1485,112.2062,45700.0
2010-01-08 14:30:00,135.97,136.01,135.92,136.01,34200.0,112.2062,112.2393,112.165,112.2393,34200.0
2010-01-08 15:00:00,135.98,136.19,135.95,136.18,28300.0,112.2145,112.3878,112.1897,112.3795,28300.0
2010-01-08 15:30:00,136.19,136.54,136.11,136.53,173100.0,112.3878,112.6766,112.3218,112.6684,173100.0
2010-01-11 09:30:00,137.11,137.18,136.29,136.33,266800.0,113.147,113.2048,112.4703,112.5033,266800.0
2010-01-11 10:00:00,136.34,136.55,135.92,136.34,170700.0,112.5116,112.6849,112.165,112.5116,170700.0
2010-01-11 10:30:00,136.36,136.4,136.18,136.36,57600.0,112.5281,112.5611,112.3795,112.5281,57600.0
2010-01-11 11:00:00,136.34,136.34,135.89,135.97,48700.0,112.5116,112.5116,112.1402,112.2062,48700.0
2010-01-11 11:30:00,136.01,136.24,135.98,136.22,26500.0,112.2393,112.4291,112.2145,112.4126,26500.0
2010-01-11 12:00:00,136.23,136.25,136.14,136.18,15300.0,112.4208,112.4373,112.3465,112.3795,15300.0
2010-01-11 12:30:00,136.18,136.21,135.87,136.05,102300.0,112.3795,112.4043,112.1237,112.2723,102300.0
2010-01-11 13:00:00,136.05,136.11,135.96,136.05,28200.0,112.2723,112.3218,112.198,112.2723,28200.0
2010-01-11 13:30:00,136.04,136.16,136.02,136.06,54400.0,112.264,112.363,112.2475,112.2805,54400.0
2010-01-11 14:00:00,136.08,136.18,136.0,136.06,92000.0,112.297,112.3795,112.231,112.2805,92000.0
2010-01-11 14:30:00,136.04,136.13,136.01,136.1,79500.0,112.264,112.3383,112.2393,112.3135,79500.0
2010-01-11 15:00:00,136.1,136.4,136.08,136.34,99000.0,112.3135,112.5611,112.297,112.5116,99000.0
2010-01-11 15:30:00,136.32,136.45,136.24,136.29,185600.0,112.4951,112.6024,112.4291,112.4703,185600.0
2010-01-12 09:30:00,135.49,135.68,134.96,135.27,239700.0,111.8101,111.9669,111.3728,111.6286,239700.0
2010-01-12 10:00:00,135.26,135.38,135.02,135.27,86500.0,111.6203,111.7194,111.4223,111.6286,86500.0
2010-01-12 10:30:00,135.27,135.44,135.23,135.29,96400.0,111.6286,111.7689,111.5956,111.6451,96400.0
2010-01-12 11:00:00,135.27,135.32,135.16,135.26,59400.0,111.6286,111.6698,111.5378,111.6203,59400.0
2010-01-12 11:30:00,135.28,135.28,135.08,135.13,5039200.0,111.6368,111.6368,111.4718,111.5131,5039200.0
2010-01-12 12:00:00,135.1,135.11,134.31,134.34,120500.0,111.4883,111.4966,110.8364,110.8611,120500.0
2010-01-12 12:30:00,134.34,134.44,134.14,134.21,188700.0,110.8611,110.9436,110.6961,110.7538,188700.0
2010-01-12 13:00:00,134.2,134.35,134.04,134.23,73600.0,110.7456,110.8694,110.6136,110.7704,73600.0
2010-01-12 13:30:00,134.22,134.5,134.21,134.47,43300.0,110.7621,110.9932,110.7538,110.9684,43300.0
2010-01-12 14:00:00,134.49,134.54,134.4,134.54,49700.0,110.9849,111.0262,110.9106,111.0262,49700.0
2010-01-12 14:30:00,134.54,134.84,134.33,134.79,105900.0,111.0262,111.2737,110.8529,111.2325,105900.0
2010-01-12 15:00:00,134.79,134.79,134.53,134.71,67400.0,111.2325,111.2325,111.0179,111.1665,67400.0
2010-01-12 15:30:00,134.71,134.75,134.33,134.72,379900.0,111.1665,111.1995,110.8529,111.1747,379900.0
2010-01-12 16:00:00,134.69,134.86,134.67,134.85,9000.0,111.15,111.2902,111.1335,111.282,9000.0
2010-01-13 09:30:00,135.2,135.62,135.05,135.06,109500.0,111.5708,111.9174,111.447,111.4553,109500.0
2010-01-13 10:00:00,135.08,135.11,134.27,134.31,124900.0,111.4718,111.4966,110.8034,110.8364,124900.0
2010-01-13 10:30:00,134.4,134.79,134.3,134.79,79000.0,110.9106,111.2325,110.8281,111.2325,79000.0
2010-01-13 11:00:00,134.8,135.15,134.63,135.06,124900.0,111.2407,111.5296,111.1004,111.4553,124900.0
2010-01-13 11:30:00,135.08,135.36,135.04,135.31,45600.0,111.4718,111.7029,111.4388,111.6616,45600.0
2010-01-13 12:00:00,135.33,135.73,135.33,135.72,69600.0,111.6781,112.0082,111.6781,111.9999,69600.0
2010-01-13 12:30:00,135.72,135.97,135.69,135.71,151200.0,111.9999,112.2062,111.9752,111.9917,151200.0
2010-01-13 13:00:00,135.71,135.83,135.56,135.83,164400.0,111.9917,112.0907,111.8679,112.0907,164400.0
2010-01-13 13:30:00,135.87,135.99,135.74,135.83,91900.0,112.1237,112.2228,112.0164,112.0907,91900.0
2010-01-13 14:00:00,135.79,136.0,135.7,135.89,45400.0,112.0577,112.231,111.9834,112.1402,45400.0
2010-01-13 14:30:00,135.95,136.25,135.93,136.25,68800.0,112.1897,112.4373,112.1732,112.4373,68800.0
2010-01-13 15:00:00,136.27,136.34,136.1,136.24,60000.0,112.4538,112.5116,112.3135,112.4291,60000.0
2010-01-13 15:30:00,136.25,136.52,136.25,136.39,257800.0,112.4373,112.6601,112.4373,112.5528,257800.0
2010-01-14 09:30:00,136.03,136.49,135.87,136.31,109200.0,112.2558,112.6354,112.1237,112.4868,109200.0
2010-01-14 10:00:00,136.27,136.91,136.27,136.65,138100.0,112.4538,112.982,112.4538,112.7674,138100.0
2010-01-14 10:30:00,136.63,136.7,136.05,136.09,114500.0,112.7509,112.8087,112.2723,112.3053,114500.0
2010-01-14 11:00:00,136.06,136.24,135.96,136.23,63900.0,112.2805,112.4291,112.198,112.4208,63900.0
2010-01-14 11:30:00,136.25,136.46,136.21,136.26,52000.0,112.4373,112.6106,112.4043,112.4456,52000.0
2010-01-14 12:00:00,136.24,136.4,136.24,136.36,20300.0,112.4291,112.5611,112.4291,112.5281,20300.0
2010-01-14 12:30:00,136.39,136.52,136.24,136.28,70600.0,112.5528,112.6601,112.4291,112.4621,70600.0
2010-01-14 13:00:00,136.3,136.32,136.18,136.24,28400.0,112.4786,112.4951,112.3795,112.4291,28400.0
2010-01-14 13:30:00,136.23,136.43,136.22,136.32,47700.0,112.4208,112.5859,112.4126,112.4951,47700.0
2010-01-14 14:00:00,136.33,136.48,136.3,136.45,38400.0,112.5033,112.6271,112.4786,112.6024,38400.0
2010-01-14 14:30:00,136.45,136.66,136.39,136.62,38800.0,112.6024,112.7757,112.5528,112.7426,38800.0
2010-01-14 15:00:00,136.62,136.8,136.6,136.69,90300.0,112.7426,112.8912,112.7261,112.8004,90300.0
2010-01-14 15:30:00,136.69,136.79,136.41,136.65,179700.0,112.8004,112.8829,112.5693,112.7674,179700.0
2010-01-15 09:30:00,136.54,136.88,135.22,135.37,258600.0,112.6766,112.9572,111.5873,111.7111,258600.0
2010-01-15 10:00:00,135.34,135.39,134.8,135.06,285900.0,111.6864,111.7276,111.2407,111.4553,285900.0
2010-01-15 10:30:00,135.04,135.18,134.72,135.1,95800.0,111.4388,111.5543,111.1747,111.4883,95800.0
2010-01-15 11:00:00,135.12,135.13,134.94,134.95,87200.0,111.5048,111.5131,111.3563,111.3645,87200.0
2010-01-15 11:30:00,134.94,135.0,134.7,134.75,100900.0,111.3563,111.4058,111.1582,111.1995,100900.0
2010-01-15 12:00:00,134.75,134.95,134.58,134.59,168900.0,111.1995,111.3645,111.0592,111.0674,168900.0
2010-01-15 12:30:00,134.58,134.71,134.46,134.69,158200.0,111.0592,111.1665,110.9602,111.15,158200.0
2010-01-15 13:00:00,134.69,134.85,134.65,134.78,73600.0,111.15,111.282,111.1169,111.2242,73600.0
2010-01-15 13:30:00,134.79,134.88,134.65,134.85,105200.0,111.2325,111.3067,111.1169,111.282,105200.0
2010-01-15 14:00:00,134.84,134.92,134.76,134.78,70100.0,111.2737,111.3398,111.2077,111.2242,70100.0
2010-01-15 14:30:00,134.76,134.8,134.66,134.73,195700.0,111.2077,111.2407,111.1252,111.183,195700.0
2010-01-15 15:00:00,134.74,135.13,134.74,135.05,157100.0,111.1912,111.5131,111.1912,111.447,157100.0
2010-01-15 15:30:00,135.05,135.15,134.87,134.87,329000.0,111.447,111.5296,111.2985,111.2985,329000.0
2010-01-19 09:30:00,135.08,136.09,135.07,135.75,222400.0,111.4718,112.3053,111.4635,112.0247,222400.0
2010-01-19 10:00:00,135.76,136.14,135.74,135.94,107300.0,112.0329,112.3465,112.0164,112.1815,107300.0
2010-01-19 10:30:00,135.94,136.19,135.8,136.11,125700.0,112.1815,112.3878,112.066,112.3218,125700.0
2010-01-19 11:00:00,136.11,136.11,135.89,135.96,71400.0,112.3218,112.3218,112.1402,112.198,71400.0
2010-01-19 11:30:00,135.98,136.01,135.61,135.73,149900.0,112.2145,112.2393,111.9092,112.0082,149900.0
2010-01-19 12:00:00,135.75,136.07,135.74,136.01,160400.0,112.0247,112.2888,112.0164,112.2393,160400.0
2010-01-19 12:30:00,136.02,136.17,135.97,136.06,41100.0,112.2475,112.3713,112.2062,112.2805,41100.0
2010-01-19 13:00:00,136.04,136.11,135.92,136.07,73100.0,112.264,112.3218,112.165,112.2888,73100.0
2010-01-19 13:30:00,136.1,136.18,136.04,136.18,65900.0,112.3135,112.3795,112.264,112.3795,65900.0
2010-01-19 14:00:00,136.18,136.31,136.14,136.29,51500.0,112.3795,112.4868,112.3465,112.4703,51500.0
2010-01-19 14:30:00,136.29,136.29,136.13,136.18,64600.0,112.4703,112.4703,112.3383,112.3795,64600.0
2010-01-19 15:00:00,136.2,136.39,136.05,136.38,88800.0,112.396,112.5528,112.2723,112.5446,88800.0
2010-01-19 15:30:00,136.38,136.62,136.32,136.58,217800.0,112.5446,112.7426,112.4951,112.7096,217800.0
2010-01-19 16:00:00,136.6,136.66,136.31,136.31,37600.0,112.7261,112.7757,112.4868,112.4868,37600.0
2010-01-20 09:30:00,135.51,135.58,134.97,135.35,254200.0,111.8266,111.8844,111.381,111.6946,254200.0
2010-01-20 10:00:00,135.35,135.44,134.72,134.76,257800.0,111.6946,111.7689,111.1747,111.2077,257800.0
2010-01-20 10:30:00,134.71,134.94,134.59,134.79,142100.0,111.1665,111.3563,111.0674,111.2325,142100.0
2010-01-20 11:00:00,134.77,134.82,134.24,134.62,145100.0,111.216,111.2572,110.7786,111.0922,145100.0
2010-01-20 11:30:00,134.63,134.75,134.59,134.71,42000.0,111.1004,111.1995,111.0674,111.1665,42000.0
2010-01-20 12:00:00,134.7,134.98,134.6,134.91,82100.0,111.1582,111.3893,111.0757,111.3315,82100.0
2010-01-20 12:30:00,134.93,134.98,134.69,134.78,63000.0,111.348,111.3893,111.15,111.2242,63000.0
2010-01-20 13:00:00,134.79,134.88,134.63,134.83,71300.0,111.2325,111.3067,111.1004,111.2655,71300.0
2010-01-20 13:30:00,134.82,135.18,134.78,135.05,81900.0,111.2572,111.5543,111.2242,111.447,81900.0
2010-01-20 14:00:00,135.06,135.23,134.99,135.07,76500.0,111.4553,111.5956,111.3975,111.4635,76500.0
2010-01-20 14:30:00,135.05,135.48,135.03,135.44,94400.0,111.447,111.8019,111.4305,111.7689,94400.0
2010-01-20 15:00:00,135.4,135.55,135.28,135.51,161700.0,111.7359,111.8597,111.6368,111.8266,161700.0
2010-01-20 15:30:00,135.53,135.79,135.37,135.49,274600.0,111.8431,112.0577,111.7111,111.8101,274600.0
2010-01-21 09:30:00,135.71,136.36,135.39,135.8,238300.0,111.9917,112.5281,111.7276,112.066,238300.0
2010-01-21 10:00:00,135.8,136.25,134.29,134.35,356700.0,112.066,112.4373,110.8199,110.8694,356700.0
2010-01-21 10:30:00,134.3,134.57,133.81,134.45,336400.0,110.8281,111.0509,110.4238,110.9519,336400.0
2010-01-21 11:00:00,134.46,134.65,134.02,134.17,183000.0,110.9602,111.1169,110.5971,110.7208,183000.0
2010-01-21 11:30:00,134.17,134.32,133.46,133.66,535500.0,110.7208,110.8446,110.1349,110.3,535500.0
2010-01-21 12:00:00,133.69,134.45,133.61,133.66,224900.0,110.3247,110.9519,110.2587,110.3,224900.0
2010-01-21 12:30:00,133.68,133.94,133.63,133.82,127000.0,110.3165,110.531,110.2752,110.432,127000.0
2010-01-21 13:00:00,133.82,133.94,133.58,133.83,89900.0,110.432,110.531,110.234,110.4403,89900.0
2010-01-21 13:30:00,133.88,134.1,133.86,134.07,55100.0,110.4815,110.6631,110.465,110.6383,55100.0
2010-01-21 14:00:00,134.09,134.41,133.86,134.38,111300.0,110.6548,110.9189,110.465,110.8941,111300.0
2010-01-21 14:30:00,134.39,134.54,134.1,134.25,159800.0,110.9024,111.0262,110.6631,110.7869,159800.0
2010-01-21 15:00:00,134.26,134.28,133.8,133.87,200400.0,110.7951,110.8116,110.4155,110.4733,200400.0
2010-01-21 15:30:00,133.87,134.13,133.68,133.75,433900.0,110.4733,110.6878,110.3165,110.3742,433900.0
2010-01-22 09:30:00,133.69,133.84,133.09,133.3,798000.0,110.3247,110.4485,109.8296,110.0029,798000.0
2010-01-22 10:00:00,133.33,133.39,132.31,132.99,382900.0,110.0276,110.0772,109.1859,109.7471,382900.0
2010-01-22 10:30:00,132.99,133.29,132.74,133.2,226200.0,109.7471,109.9946,109.5408,109.9204,226200.0
2010-01-22 11:00:00,133.18,133.6,133.03,133.58,254700.0,109.9039,110.2505,109.7801,110.234,254700.0
2010-01-22 11:30:00,133.57,133.73,133.03,133.11,209300.0,110.2257,110.3577,109.7801,109.8461,209300.0
2010-01-22 12:00:00,133.11,133.47,132.94,133.45,105100.0,109.8461,110.1432,109.7058,110.1267,105100.0
2010-01-22 12:30:00,133.45,133.57,133.2,133.34,111400.0,110.1267,110.2257,109.9204,110.0359,111400.0
2010-01-22 13:00:00,133.3,133.32,133.04,133.12,119500.0,110.0029,110.0194,109.7883,109.8543,119500.0
2010-01-22 13:30:00,133.1,133.2,132.68,132.79,190600.0,109.8378,109.9204,109.4912,109.582,190600.0
2010-01-22 14:00:00,132.79,132.96,132.6,132.63,145600.0,109.582,109.7223,109.4252,109.45,145600.0
2010-01-22 14:30:00,132.6,132.73,131.95,131.95,362000.0,109.4252,109.5325,108.8888,108.8888,362000.0
2010-01-22 15:00:00,131.96,132.25,131.04,131.41,437400.0,108.8971,109.1364,108.1379,108.4432,437400.0
2010-01-22 15:30:00,131.42,131.48,130.72,130.9,694400.0,108.4515,108.501,107.8738,108.0223,694400.0
2010-01-25 09:30:00,131.93,132.1,131.59,131.77,322800.0,108.8723,109.0126,108.5917,108.7403,322800.0
2010-01-25 10:00:00,131.72,132.02,131.21,131.68,385800.0,108.699,108.9466,108.2782,108.666,385800.0
2010-01-25 10:30:00,131.66,131.69,131.08,131.43,224700.0,108.6495,108.6743,108.1709,108.4597,224700.0
2010-01-25 11:00:00,131.42,131.45,130.65,130.9,544000.0,108.4515,108.4762,107.816,108.0223,544000.0
2010-01-25 11:30:00,130.89,131.12,130.53,130.89,202700.0,108.0141,108.2039,107.717,108.0141,202700.0
2010-01-25 12:00:00,130.86,131.3,130.86,131.11,169800.0,107.9893,108.3524,107.9893,108.1956,169800.0
2010-01-25 12:30:00,131.1,131.45,131.1,131.37,67200.0,108.1874,108.4762,108.1874,108.4102,67200.0
2010-01-25 13:00:00,131.36,131.56,131.16,131.43,59800.0,108.4019,108.567,108.2369,108.4597,59800.0
2010-01-25 13:30:00,131.41,131.46,131.14,131.32,57100.0,108.4432,108.4845,108.2204,108.3689,57100.0
2010-01-25 14:00:00,131.31,131.52,131.31,131.49,53200.0,108.3607,108.534,108.3607,108.5092,53200.0
2010-01-25 14:30:00,131.51,131.69,131.36,131.69,82000.0,108.5257,108.6743,108.4019,108.6743,82000.0
2010-01-25 15:00:00,131.69,131.73,131.45,131.48,90500.0,108.6743,108.7073,108.4762,108.501,90500.0
2010-01-25 15:30:00,131.48,131.66,131.17,131.29,306300.0,108.501,108.6495,108.2452,108.3442,306300.0
2010-01-26 09:30:00,131.12,131.16,130.37,130.53,471600.0,108.2039,108.2369,107.585,107.717,471600.0
2010-01-26 10:00:00,130.73,131.64,130.48,131.21,273800.0,107.8821,108.633,107.6757,108.2782,273800.0
2010-01-26 10:30:00,131.22,131.33,130.99,131.15,154200.0,108.2864,108.3772,108.0966,108.2286,154200.0
2010-01-26 11:00:00,131.13,131.51,131.13,131.51,146000.0,108.2121,108.5257,108.2121,108.5257,146000.0
2010-01-26 11:30:00,131.52,131.81,131.45,131.65,98900.0,108.534,108.7733,108.4762,108.6413,98900.0
2010-01-26 12:00:00,131.65,131.85,131.59,131.82,114200.0,108.6413,108.8063,108.5917,108.7816,114200.0
2010-01-26 12:30:00,131.83,132.09,131.73,132.01,61800.0,108.7898,109.0044,108.7073,108.9383,61800.0
2010-01-26 13:00:00,132.01,132.01,131.66,131.73,49700.0,108.9383,108.9383,108.6495,108.7073,49700.0
2010-01-26 13:30:00,131.72,131.97,131.72,131.97,87100.0,108.699,108.9053,108.699,108.9053,87100.0
2010-01-26 14:00:00,131.97,131.99,131.62,131.65,131500.0,108.9053,108.9218,108.6165,108.6413,131500.0
2010-01-26 14:30:00,131.65,131.78,131.51,131.74,144400.0,108.6413,108.7485,108.5257,108.7155,144400.0
2010-01-26 15:00:00,131.73,131.75,131.19,131.25,222700.0,108.7073,108.7238,108.2617,108.3112,222700.0
2010-01-26 15:30:00,131.28,131.45,130.7,130.79,438400.0,108.3359,108.4762,107.8573,107.9316,438400.0
2010-01-26 16:00:00,130.82,130.84,130.64,130.75,8200.0,107.9563,107.9728,107.8078,107.8986,8200.0
2010-01-27 09:30:00,130.47,131.24,130.29,130.6,308800.0,107.6675,108.3029,107.519,107.7748,308800.0
2010-01-27 10:00:00,130.52,130.62,129.45,130.08,491900.0,107.7088,107.7913,106.8258,107.3457,491900.0
2010-01-27 10:30:00,130.09,130.35,129.67,130.28,257500.0,107.3539,107.5685,107.0073,107.5107,257500.0
2010-01-27 11:00:00,130.27,130.45,129.98,130.35,221600.0,107.5024,107.651,107.2631,107.5685,221600.0
2010-01-27 11:30:00,130.3,130.35,130.0,130.24,198600.0,107.5272,107.5685,107.2796,107.4777,198600.0
2010-01-27 12:00:00,130.25,130.34,129.96,130.07,168400.0,107.4859,107.5602,107.2466,107.3374,168400.0
2010-01-27 12:30:00,130.02,130.12,129.67,129.81,140600.0,107.2961,107.3787,107.0073,107.1228,140600.0
2010-01-27 13:00:00,129.77,129.9,129.51,129.52,84000.0,107.0898,107.1971,106.8753,106.8835,84000.0
2010-01-27 13:30:00,129.53,129.75,129.53,129.7,44500.0,106.8918,107.0733,106.8918,107.0321,44500.0
2010-01-27 14:00:00,129.68,130.18,129.23,129.68,241400.0,107.0156,107.4282,106.6442,107.0156,241400.0
2010-01-27 14:30:00,129.7,130.6,129.61,130.38,210300.0,107.0321,107.7748,106.9578,107.5932,210300.0
2010-01-27 15:00:00,130.41,130.66,129.87,130.64,290000.0,107.618,107.8243,107.1724,107.8078,290000.0
2010-01-27 15:30:00,130.63,131.18,130.61,130.98,370000.0,107.7995,108.2534,107.783,108.0884,370000.0
2010-01-28 09:30:00,131.26,131.35,130.23,130.59,326300.0,108.3194,108.3937,107.4694,107.7665,326300.0
2010-01-28 10:00:00,130.57,130.57,129.72,129.99,358200.0,107.75,107.75,107.0486,107.2714,358200.0
2010-01-28 10:30:00,129.96,130.29,129.55,129.69,145100.0,107.2466,107.519,106.9083,107.0238,145100.0
2010-01-28 11:00:00,129.63,129.71,129.05,129.06,179700.0,106.9743,107.0403,106.4957,106.5039,179700.0
2010-01-28 11:30:00,129.06,129.1,128.34,128.86,401000.0,106.5039,106.5369,105.9098,106.3389,401000.0
2010-01-28 12:00:00,128.86,128.88,128.57,128.66,128100.0,106.3389,106.3554,106.0996,106.1738,128100.0
2010-01-28 12:30:00,128.63,129.24,128.61,129.24,145000.0,106.1491,106.6525,106.1326,106.6525,145000.0
2010-01-28 13:00:00,129.29,129.49,129.11,129.45,75900.0,106.6937,106.8588,106.5452,106.8258,75900.0
2010-01-28 13:30:00,129.49,130.62,129.07,129.44,97800.0,106.8588,107.7913,106.5122,106.8175,97800.0
2010-01-28 14:00:00,129.45,129.53,129.02,129.43,115000.0,106.8258,106.8918,106.4709,106.8093,115000.0
2010-01-28 14:30:00,129.4,129.74,129.17,129.6,122100.0,106.7845,107.0651,106.5947,106.9495,122100.0
2010-01-28 15:00:00,129.59,130.08,129.5,129.83,173800.0,106.9413,107.3457,106.867,107.1393,173800.0
2010-01-28 15:30:00,129.86,130.23,129.29,129.34,415500.0,107.1641,107.4694,106.6937,106.735,415500.0
2010-01-29 09:30:00,129.53,130.51,129.47,130.34,336800.0,106.8918,107.7005,106.8423,107.5602,336800.0
2010-01-29 10:00:00,130.38,130.87,129.93,130.77,213800.0,107.5932,107.9976,107.2219,107.9151,213800.0
2010-01-29 10:30:00,130.83,130.92,129.96,130.28,191700.0,107.9646,108.0388,107.2466,107.5107,191700.0
2010-01-29 11:00:00,130.26,130.38,129.58,129.65,177300.0,107.4942,107.5932,106.933,106.9908,177300.0
2010-01-29 11:30:00,129.68,129.75,129.2,129.2,255000.0,107.0156,107.0733,106.6195,106.6195,255000.0
2010-01-29 12:00:00,129.18,129.41,128.94,129.26,133400.0,106.6029,106.7928,106.4049,106.669,133400.0
2010-01-29 12:30:00,129.23,129.54,128.99,129.49,139100.0,106.6442,106.9,106.4462,106.8588,139100.0
2010-01-29 13:00:00,129.49,129.58,129.31,129.52,114500.0,106.8588,106.933,106.7102,106.8835,114500.0
2010-01-29 13:30:00,129.49,129.55,128.87,129.07,122100.0,106.8588,106.9083,106.3471,106.5122,122100.0
2010-01-29 14:00:00,129.06,129.16,128.82,128.98,236200.0,106.5039,106.5864,106.3059,106.4379,236200.0
2010-01-29 14:30:00,128.97,129.0,127.98,128.32,300800.0,106.4297,106.4544,105.6127,105.8933,300800.0
2010-01-29 15:00:00,128.32,128.36,127.72,127.81,408400.0,105.8933,105.9263,105.3981,105.4724,408400.0
2010-01-29 15:30:00,127.82,128.13,127.45,127.59,924000.0,105.4806,105.7365,105.1753,105.2908,924000.0
2010-02-01 09:30:00,127.88,128.71,127.78,128.4,250400.0,105.5302,106.2151,105.4476,105.9593,250400.0
2010-02-01 10:00:00,128.41,129.04,128.09,128.69,377300.0,105.9675,106.4874,105.7035,106.1986,377300.0
2010-02-01 10:30:00,128.74,128.94,128.36,128.37,277400.0,106.2398,106.4049,105.9263,105.9345,277400.0
2010-02-01 11:00:00,128.32,129.16,128.25,129.08,160700.0,105.8933,106.5864,105.8355,106.5204,160700.0
2010-02-01 11:30:00,129.07,129.08,128.52,128.53,86000.0,106.5122,106.5204,106.0583,106.0666,86000.0
2010-02-01 12:00:00,128.54,128.7,128.51,128.68,133100.0,106.0748,106.2068,106.05,106.1903,133100.0
2010-02-01 12:30:00,128.67,129.1,128.67,129.0,134800.0,106.1821,106.5369,106.1821,106.4544,134800.0
2010-02-01 13:00:00,128.97,129.19,128.88,129.09,157000.0,106.4297,106.6112,106.3554,106.5287,157000.0
2010-02-01 13:30:00,129.12,129.22,128.92,129.11,81200.0,106.5534,106.636,106.3884,106.5452,81200.0
2010-02-01 14:00:00,129.09,129.18,128.86,129.12,47300.0,106.5287,106.6029,106.3389,106.5534,47300.0
2010-02-01 14:30:00,129.13,129.28,129.05,129.06,157000.0,106.5617,106.6855,106.4957,106.5039,157000.0
2010-02-01 15:00:00,129.07,129.3,128.93,129.21,210100.0,106.5122,106.702,106.3966,106.6277,210100.0
2010-02-01 15:30:00,129.2,129.49,129.05,129.44,820100.0,106.6195,106.8588,106.4957,106.8175,820100.0
2010-02-02 09:30:00,129.7,129.97,129.25,129.44,264600.0,107.0321,107.2549,106.6607,106.8175,264600.0
2010-02-02 10:00:00,129.5,130.6,129.19,130.58,225800.0,106.867,107.7748,106.6112,107.7583,225800.0
2010-02-02 10:30:00,130.6,130.8,130.36,130.59,254200.0,107.7748,107.9398,107.5767,107.7665,254200.0
2010-02-02 11:00:00,130.6,130.61,130.2,130.52,138900.0,107.7748,107.783,107.4447,107.7088,138900.0
2010-02-02 11:30:00,130.51,130.64,130.34,130.46,67700.0,107.7005,107.8078,107.5602,107.6592,67700.0
2010-02-02 12:00:00,130.44,130.91,130.34,130.89,109500.0,107.6427,108.0306,107.5602,108.0141,109500.0
2010-02-02 12:30:00,130.86,130.93,130.7,130.92,92000.0,107.9893,108.0471,107.8573,108.0388,92000.0
2010-02-02 13:00:00,130.95,130.97,130.71,130.93,111800.0,108.0636,108.0801,107.8655,108.0471,111800.0
2010-02-02 13:30:00,130.98,131.25,130.95,131.11,88100.0,108.0884,108.3112,108.0636,108.1956,88100.0
2010-02-02 14:00:00,131.12,131.13,130.8,131.01,108700.0,108.2039,108.2121,107.9398,108.1131,108700.0
2010-02-02 14:30:00,131.02,131.18,130.88,131.18,100500.0,108.1214,108.2534,108.0058,108.2534,100500.0
2010-02-02 15:00:00,131.18,131.59,131.05,131.34,191000.0,108.2534,108.5917,108.1461,108.3854,191000.0
2010-02-02 15:30:00,131.35,131.45,131.16,131.31,343500.0,108.3937,108.4762,108.2369,108.3607,343500.0
2010-02-03 09:30:00,130.73,131.35,130.63,131.11,190100.0,107.8821,108.3937,107.7995,108.1956,190100.0
2010-02-03 10:00:00,131.09,131.27,130.44,130.51,181900.0,108.1791,108.3277,107.6427,107.7005,181900.0
2010-02-03 10:30:00,130.47,130.66,130.02,130.5,198300.0,107.6675,107.8243,107.2961,107.6923,198300.0
2010-02-03 11:00:00,130.52,130.89,130.48,130.54,56700.0,107.7088,108.0141,107.6757,107.7253,56700.0
2010-02-03 11:30:00,130.56,130.62,130.02,130.05,127300.0,107.7418,107.7913,107.2961,107.3209,127300.0
2010-02-03 12:00:00,130.03,130.52,130.01,130.17,69600.0,107.3044,107.7088,107.2879,107.4199,69600.0
2010-02-03 12:30:00,130.19,130.51,130.18,130.34,85600.0,107.4364,107.7005,107.4282,107.5602,85600.0
2010-02-03 13:00:00,130.36,130.82,130.32,130.52,55500.0,107.5767,107.9563,107.5437,107.7088,55500.0
2010-02-03 13:30:00,130.52,130.79,130.34,130.44,70400.0,107.7088,107.9316,107.5602,107.6427,70400.0
2010-02-03 14:00:00,130.47,130.53,130.32,130.4,85500.0,107.6675,107.717,107.5437,107.6097,85500.0
2010-02-03 14:30:00,130.39,130.54,130.22,130.4,90600.0,107.6015,107.7253,107.4612,107.6097,90600.0
2010-02-03 15:00:00,130.38,130.73,130.27,130.4,194500.0,107.5932,107.8821,107.5024,107.6097,194500.0
2010-02-03 15:30:00,130.4,130.69,130.38,130.6,219300.0,107.6097,107.849,107.5932,107.7748,219300.0
2010-02-04 09:30:00,129.56,129.59,127.86,127.99,636200.0,106.9165,106.9413,105.5136,105.6209,636200.0
2010-02-04 10:00:00,128.02,128.46,127.63,127.88,528400.0,105.6457,106.0088,105.3238,105.5302,528400.0
2010-02-04 10:30:00,127.84,128.23,127.64,127.71,181200.0,105.4971,105.819,105.3321,105.3899,181200.0
2010-02-04 11:00:00,127.65,128.18,127.59,128.18,207700.0,105.3404,105.7777,105.2908,105.7777,207700.0
2010-02-04 11:30:00,128.19,128.21,127.39,127.79,329700.0,105.786,105.8025,105.1258,105.4559,329700.0
2010-02-04 12:00:00,127.8,127.88,127.53,127.58,159300.0,105.4641,105.5302,105.2413,105.2826,159300.0
2010-02-04 12:30:00,127.58,127.64,127.16,127.47,346300.0,105.2826,105.3321,104.936,105.1918,346300.0
2010-02-04 13:00:00,127.46,127.59,127.28,127.44,82200.0,105.1836,105.2908,105.035,105.1671,82200.0
2010-02-04 13:30:00,127.49,127.53,127.1,127.15,222600.0,105.2083,105.2413,104.8865,104.9277,222600.0
2010-02-04 14:00:00,127.15,127.52,126.93,127.4,367000.0,104.9277,105.2331,104.7462,105.134,367000.0
2010-02-04 14:30:00,127.38,127.57,127.28,127.37,228000.0,105.1175,105.2743,105.035,105.1093,228000.0
2010-02-04 15:00:00,127.37,127.42,126.62,126.73,474500.0,105.1093,105.1505,104.4904,104.5811,474500.0
2010-02-04 15:30:00,126.72,126.9,126.35,126.37,708700.0,104.5729,104.7214,104.2676,104.2841,708700.0
2010-02-05 09:30:00,126.38,126.58,125.33,125.37,593500.0,104.2923,104.4574,103.4258,103.4588,593500.0
2010-02-05 10:00:00,125.38,126.06,125.0,125.92,382800.0,103.4671,104.0282,103.1535,103.9127,382800.0
2010-02-05 10:30:00,125.95,126.44,125.95,126.15,320600.0,103.9375,104.3418,103.9375,104.1025,320600.0
2010-02-05 11:00:00,126.21,126.25,125.8,125.84,241400.0,104.152,104.185,103.8137,103.8467,241400.0
2010-02-05 11:30:00,125.83,125.98,125.14,125.46,562400.0,103.8384,103.9622,103.269,103.5331,562400.0
2010-02-05 12:00:00,125.49,125.89,125.31,125.75,175900.0,103.5579,103.8879,103.4093,103.7724,175900.0
2010-02-05 12:30:00,125.75,125.75,125.26,125.63,122300.0,103.7724,103.7724,103.3681,103.6734,122300.0
2010-02-05 13:00:00,125.65,125.65,124.67,124.73,131200.0,103.6899,103.6899,102.8812,102.9307,131200.0
2010-02-05 13:30:00,124.8,124.81,123.76,123.85,250700.0,102.9885,102.9967,102.1302,102.2045,250700.0
2010-02-05 14:00:00,123.88,124.68,123.88,124.6,115200.0,102.2292,102.8894,102.2292,102.8234,115200.0
2010-02-05 14:30:00,124.57,124.83,124.3,124.72,352600.0,102.7986,103.0132,102.5758,102.9224,352600.0
2010-02-05 15:00:00,124.74,126.33,124.74,125.8,479100.0,102.9389,104.251,102.9389,103.8137,479100.0
2010-02-05 15:30:00,125.81,126.69,125.7,126.67,612700.0,103.8219,104.5481,103.7312,104.5316,612700.0
2010-02-08 09:30:00,126.53,126.57,125.38,126.05,449600.0,104.4161,104.4491,103.4671,104.02,449600.0
2010-02-08 10:00:00,126.09,126.91,125.96,126.58,219200.0,104.053,104.7297,103.9457,104.4574,219200.0
2010-02-08 10:30:00,126.65,127.09,126.46,127.09,169800.0,104.5151,104.8782,104.3583,104.8782,169800.0
2010-02-08 11:00:00,127.16,127.38,127.03,127.08,115200.0,104.936,105.1175,104.8287,104.87,115200.0
2010-02-08 11:30:00,127.07,127.45,126.97,127.12,114500.0,104.8617,105.1753,104.7792,104.903,114500.0
2010-02-08 12:00:00,127.13,127.23,126.88,127.22,62500.0,104.9112,104.9938,104.7049,104.9855,62500.0
2010-02-08 12:30:00,127.21,127.3,127.02,127.17,32000.0,104.9773,105.0515,104.8205,104.9442,32000.0
2010-02-08 13:00:00,127.14,127.16,126.58,126.78,147400.0,104.9195,104.936,104.4574,104.6224,147400.0
2010-02-08 13:30:00,126.85,126.85,126.37,126.48,123500.0,104.6802,104.6802,104.2841,104.3748,123500.0
2010-02-08 14:00:00,126.56,126.85,126.53,126.75,56900.0,104.4409,104.6802,104.4161,104.5976,56900.0
2010-02-08 14:30:00,126.69,126.76,126.32,126.42,98800.0,104.5481,104.6059,104.2428,104.3253,98800.0
2010-02-08 15:00:00,126.46,126.53,126.0,126.25,128000.0,104.3583,104.4161,103.9787,104.185,128000.0
2010-02-08 15:30:00,126.25,126.41,125.71,125.79,471500.0,104.185,104.3171,103.7394,103.8054,471500.0
2010-02-09 09:30:00,127.31,127.57,126.59,126.8,292800.0,105.0598,105.2743,104.4656,104.6389,292800.0
2010-02-09 10:00:00,126.8,127.43,126.58,127.01,115700.0,104.6389,105.1588,104.4574,104.8122,115700.0
2010-02-09 10:30:00,127.0,127.15,126.53,126.61,101800.0,104.804,104.9277,104.4161,104.4821,101800.0
2010-02-09 11:00:00,126.58,126.58,126.02,126.19,131200.0,104.4574,104.4574,103.9952,104.1355,131200.0
2010-02-09 11:30:00,126.15,127.44,126.06,127.09,426900.0,104.1025,105.1671,104.0282,104.8782,426900.0
2010-02-09 12:00:00,127.12,128.16,127.11,127.76,233600.0,104.903,105.7612,104.8947,105.4311,233600.0
2010-02-09 12:30:00,127.82,128.01,126.94,127.42,323100.0,105.4806,105.6374,104.7544,105.1505,323100.0
2010-02-09 13:00:00,127.42,127.71,127.21,127.26,74400.0,105.1505,105.3899,104.9773,105.0185,74400.0
2010-02-09 13:30:00,127.25,127.52,127.2,127.42,47400.0,105.0103,105.2331,104.969,105.1505,47400.0
2010-02-09 14:00:00,127.46,127.48,127.13,127.28,71100.0,105.1836,105.2001,104.9112,105.035,71100.0
2010-02-09 14:30:00,127.27,127.51,126.98,127.13,97600.0,105.0268,105.2248,104.7874,104.9112,97600.0
2010-02-09 15:00:00,127.15,127.64,127.1,127.54,206300.0,104.9277,105.3321,104.8865,105.2496,206300.0
2010-02-09 15:30:00,127.56,127.63,127.03,127.32,377700.0,105.2661,105.3238,104.8287,105.068,377700.0
2010-02-10 09:30:00,127.03,127.68,126.75,127.1,221500.0,104.8287,105.3651,104.5976,104.8865,221500.0
2010-02-10 10:00:00,127.12,127.14,125.87,126.06,342700.0,104.903,104.9195,103.8714,104.0282,342700.0
2010-02-10 10:30:00,126.04,126.8,125.9,126.74,126300.0,104.0117,104.6389,103.8962,104.5894,126300.0
2010-02-10 11:00:00,126.79,126.99,126.38,126.9,150000.0,104.6307,104.7957,104.2923,104.7214,150000.0
2010-02-10 11:30:00,126.91,127.04,126.54,126.69,88900.0,104.7297,104.837,104.4243,104.5481,88900.0
2010-02-10 12:00:00,126.64,127.44,126.61,127.38,168800.0,104.5069,105.1671,104.4821,105.1175,168800.0
2010-02-10 12:30:00,127.42,127.62,127.26,127.41,110500.0,105.1505,105.3156,105.0185,105.1423,110500.0
2010-02-10 13:00:00,127.43,128.04,127.43,128.01,99600.0,105.1588,105.6622,105.1588,105.6374,99600.0
2010-02-10 13:30:00,128.0,128.0,127.49,127.6,147700.0,105.6292,105.6292,105.2083,105.2991,147700.0
2010-02-10 14:00:00,127.61,127.75,127.45,127.54,89600.0,105.3073,105.4229,105.1753,105.2496,89600.0
2010-02-10 14:30:00,127.59,127.63,127.29,127.41,141500.0,105.2908,105.3238,105.0433,105.1423,141500.0
2010-02-10 15:00:00,127.4,127.64,127.31,127.57,326800.0,105.134,105.3321,105.0598,105.2743,326800.0
2010-02-10 15:30:00,127.54,127.54,126.99,127.29,645000.0,105.2496,105.2496,104.7957,105.0433,645000.0
2010-02-11 09:30:00,127.1,127.22,126.33,126.96,223200.0,104.8865,104.9855,104.251,104.7709,223200.0
2010-02-11 10:00:00,126.9,127.6,126.67,127.43,166300.0,104.7214,105.2991,104.5316,105.1588,166300.0
2010-02-11 10:30:00,127.42,127.52,127.05,127.13,248000.0,105.1505,105.2331,104.8452,104.9112,248000.0
2010-02-11 11:00:00,127.14,128.13,127.11,128.07,153100.0,104.9195,105.7365,104.8947,105.6869,153100.0
2010-02-11 11:30:00,128.09,128.68,127.96,128.52,128700.0,105.7035,106.1903,105.5962,106.0583,128700.0
2010-02-11 12:00:00,128.51,128.85,128.5,128.64,100100.0,106.05,106.3306,106.0418,106.1573,100100.0
2010-02-11 12:30:00,128.6,128.73,128.51,128.66,52800.0,106.1243,106.2316,106.05,106.1738,52800.0
2010-02-11 13:00:00,128.65,129.02,128.59,128.89,113200.0,106.1656,106.4709,106.1161,106.3636,113200.0
2010-02-11 13:30:00,128.91,129.08,128.71,128.85,197500.0,106.3801,106.5204,106.2151,106.3306,197500.0
2010-02-11 14:00:00,128.86,129.09,128.77,129.06,108600.0,106.3389,106.5287,106.2646,106.5039,108600.0
2010-02-11 14:30:00,129.06,129.13,128.82,128.94,158400.0,106.5039,106.5617,106.3059,106.4049,158400.0
2010-02-11 15:00:00,128.95,129.04,128.84,128.86,94700.0,106.4131,106.4874,106.3224,106.3389,94700.0
2010-02-11 15:30:00,128.85,129.13,128.77,129.07,677900.0,106.3306,106.5617,106.2646,106.5122,677900.0
2010-02-12 09:30:00,127.67,128.21,127.38,128.08,337100.0,105.3569,105.8025,105.1175,105.6952,337100.0
2010-02-12 10:00:00,128.04,128.71,127.68,128.49,310100.0,105.6622,106.2151,105.3651,106.0335,310100.0
2010-02-12 10:30:00,128.53,128.69,128.19,128.46,199800.0,106.0666,106.1986,105.786,106.0088,199800.0
2010-02-12 11:00:00,128.42,128.76,128.23,128.52,178700.0,105.9758,106.2564,105.819,106.0583,178700.0
2010-02-12 11:30:00,128.52,128.7,128.38,128.63,125700.0,106.0583,106.2068,105.9428,106.1491,125700.0
2010-02-12 12:00:00,128.65,129.54,128.65,129.29,357400.0,106.1656,106.9,106.1656,106.6937,357400.0
2010-02-12 12:30:00,129.29,129.39,129.11,129.25,138700.0,106.6937,106.7762,106.5452,106.6607,138700.0
2010-02-12 13:00:00,129.25,129.28,128.68,128.9,167800.0,106.6607,106.6855,106.1903,106.3719,167800.0
2010-02-12 13:30:00,128.88,129.2,128.69,128.98,115100.0,106.3554,106.6195,106.1986,106.4379,115100.0
2010-02-12 14:00:00,128.99,129.69,128.93,129.53,250800.0,106.4462,107.0238,106.3966,106.8918,250800.0
2010-02-12 14:30:00,129.55,129.65,129.29,129.42,223700.0,106.9083,106.9908,106.6937,106.801,223700.0
2010-02-12 15:00:00,129.33,129.47,129.03,129.3,297900.0,106.7267,106.8423,106.4792,106.702,297900.0
2010-02-12 15:30:00,129.31,129.97,129.08,129.91,749800.0,106.7102,107.2549,106.5204,107.2054,749800.0
2010-02-16 09:30:00,131.36,131.51,130.47,130.8,318200.0,108.4019,108.5257,107.6675,107.9398,318200.0
2010-02-16 10:00:00,130.83,131.25,130.57,131.1,218300.0,107.9646,108.3112,107.75,108.1874,218300.0
2010-02-16 10:30:00,131.19,131.6,131.13,131.17,118500.0,108.2617,108.6,108.2121,108.2452,118500.0
2010-02-16 11:00:00,131.19,131.45,131.14,131.45,76400.0,108.2617,108.4762,108.2204,108.4762,76400.0
2010-02-16 11:30:00,131.44,131.69,131.4,131.52,81700.0,108.468,108.6743,108.435,108.534,81700.0
2010-02-16 12:00:00,131.53,131.65,131.45,131.56,102100.0,108.5422,108.6413,108.4762,108.567,102100.0
2010-02-16 12:30:00,131.56,131.62,131.5,131.59,38800.0,108.567,108.6165,108.5175,108.5917,38800.0
2010-02-16 13:00:00,131.59,131.65,131.48,131.65,99700.0,108.5917,108.6413,108.501,108.6413,99700.0
2010-02-16 13:30:00,131.65,131.7,131.55,131.67,83100.0,108.6413,108.6825,108.5587,108.6578,83100.0
2010-02-16 14:00:00,131.66,131.74,131.54,131.67,188100.0,108.6495,108.7155,108.5505,108.6578,188100.0
2010-02-16 14:30:00,131.68,131.78,131.49,131.68,200400.0,108.666,108.7485,108.5092,108.666,200400.0
2010-02-16 15:00:00,131.69,131.89,131.64,131.83,304900.0,108.6743,108.8393,108.633,108.7898,304900.0
2010-02-16 15:30:00,131.81,132.2,131.81,132.1,605800.0,108.7733,109.0951,108.7733,109.0126,605800.0
2010-02-17 09:30:00,132.56,132.97,132.52,132.7,396600.0,109.3922,109.7306,109.3592,109.5078,396600.0
2010-02-17 10:00:00,132.69,132.89,132.49,132.87,124600.0,109.4995,109.6645,109.3345,109.648,124600.0
2010-02-17 10:30:00,132.9,133.16,132.72,132.77,126000.0,109.6728,109.8874,109.5243,109.5655,126000.0
2010-02-17 11:00:00,132.75,132.75,132.35,132.35,156200.0,109.549,109.549,109.2189,109.2189,156200.0
2010-02-17 11:30:00,132.34,132.58,132.18,132.47,90000.0,109.2107,109.4087,109.0786,109.3179,90000.0
2010-02-17 12:00:00,132.5,132.78,132.5,132.77,163700.0,109.3427,109.5738,109.3427,109.5655,163700.0
2010-02-17 12:30:00,132.77,132.78,132.55,132.68,31700.0,109.5655,109.5738,109.384,109.4912,31700.0
2010-02-17 13:00:00,132.72,132.83,132.66,132.77,122300.0,109.5243,109.615,109.4747,109.5655,122300.0
2010-02-17 13:30:00,132.77,132.77,132.6,132.68,77100.0,109.5655,109.5655,109.4252,109.4912,77100.0
2010-02-17 14:00:00,132.65,132.79,132.44,132.63,195600.0,109.4665,109.582,109.2932,109.45,195600.0
2010-02-17 14:30:00,132.59,132.73,132.55,132.69,61900.0,109.417,109.5325,109.384,109.4995,61900.0
2010-02-17 15:00:00,132.68,132.88,132.63,132.84,142900.0,109.4912,109.6563,109.45,109.6233,142900.0
2010-02-17 15:30:00,132.84,133.06,132.74,133.05,376800.0,109.6233,109.8048,109.5408,109.7966,376800.0
2010-02-18 09:30:00,133.03,133.56,132.92,133.37,587700.0,109.7801,110.2174,109.6893,110.0607,587700.0
2010-02-18 10:00:00,133.37,133.51,132.97,133.1,375400.0,110.0607,110.1762,109.7306,109.8378,375400.0
2010-02-18 10:30:00,133.1,133.39,132.87,133.26,189100.0,109.8378,110.0772,109.648,109.9699,189100.0
2010-02-18 11:00:00,133.27,133.36,133.16,133.16,86900.0,109.9781,110.0524,109.8874,109.8874,86900.0
2010-02-18 11:30:00,133.16,133.25,133.02,133.11,64700.0,109.8874,109.9616,109.7718,109.8461,64700.0
2010-02-18 12:00:00,133.13,133.21,133.04,133.12,62800.0,109.8626,109.9286,109.7883,109.8543,62800.0
2010-02-18 12:30:00,133.12,133.14,133.06,133.14,28200.0,109.8543,109.8709,109.8048,109.8709,28200.0
2010-02-18 13:00:00,133.15,133.22,133.11,133.16,20000.0,109.8791,109.9369,109.8461,109.8874,20000.0
2010-02-18 13:30:00,133.15,133.47,133.14,133.42,68600.0,109.8791,110.1432,109.8709,110.1019,68600.0
2010-02-18 14:00:00,133.43,133.66,133.33,133.62,109800.0,110.1102,110.3,110.0276,110.267,109800.0
2010-02-18 14:30:00,133.61,133.81,133.58,133.75,173200.0,110.2587,110.4238,110.234,110.3742,173200.0
2010-02-18 15:00:00,133.76,133.81,133.62,133.67,152300.0,110.3825,110.4238,110.267,110.3082,152300.0
2010-02-18 15:30:00,133.66,133.96,133.63,133.96,365100.0,110.3,110.5475,110.2752,110.5475,365100.0
2010-02-19 09:30:00,133.75,134.09,133.45,133.45,211700.0,110.3742,110.6548,110.1267,110.1267,211700.0
2010-02-19 10:00:00,133.46,133.97,133.33,133.87,299600.0,110.1349,110.5558,110.0276,110.4733,299600.0
2010-02-19 10:30:00,133.87,134.0,133.73,133.85,221400.0,110.4733,110.5805,110.3577,110.4568,221400.0
2010-02-19 11:00:00,133.84,134.3,133.79,134.28,215100.0,110.4485,110.8281,110.4073,110.8116,215100.0
2010-02-19 11:30:00,134.26,134.54,134.18,134.51,260800.0,110.7951,111.0262,110.7291,111.0014,260800.0
2010-02-19 12:00:00,134.51,134.74,134.44,134.63,293200.0,111.0014,111.1912,110.9436,111.1004,293200.0
2010-02-19 12:30:00,134.63,134.68,134.52,134.65,163200.0,111.1004,111.1417,111.0097,111.1169,163200.0
2010-02-19 13:00:00,134.65,134.65,134.46,134.49,70500.0,111.1169,111.1169,110.9602,110.9849,70500.0
2010-02-19 13:30:00,134.47,134.6,134.36,134.46,116800.0,110.9684,111.0757,110.8776,110.9602,116800.0
2010-02-19 14:00:00,134.46,134.47,134.32,134.42,102800.0,110.9602,110.9684,110.8446,110.9271,102800.0
2010-02-19 14:30:00,134.41,134.49,134.35,134.38,146100.0,110.9189,110.9849,110.8694,110.8941,146100.0
2010-02-19 15:00:00,134.36,134.38,134.14,134.16,196500.0,110.8776,110.8941,110.6961,110.7126,196500.0
2010-02-19 15:30:00,134.16,134.61,134.16,134.36,408000.0,110.7126,111.0839,110.7126,110.8776,408000.0
2010-02-22 09:30:00,134.96,135.1,134.18,134.54,351300.0,111.3728,111.4883,110.7291,111.0262,351300.0
2010-02-22 10:00:00,134.57,134.69,134.09,134.59,311500.0,111.0509,111.15,110.6548,111.0674,311500.0
2010-02-22 10:30:00,134.62,134.76,134.5,134.5,170000.0,111.0922,111.2077,110.9932,110.9932,170000.0
2010-02-22 11:00:00,134.5,134.56,134.28,134.38,138200.0,110.9932,111.0427,110.8116,110.8941,138200.0
2010-02-22 11:30:00,134.39,134.45,134.2,134.33,117300.0,110.9024,110.9519,110.7456,110.8529,117300.0
2010-02-22 12:00:00,134.32,134.37,134.18,134.26,57800.0,110.8446,110.8859,110.7291,110.7951,57800.0
2010-02-22 12:30:00,134.27,134.53,134.26,134.44,100000.0,110.8034,111.0179,110.7951,110.9436,100000.0
2010-02-22 13:00:00,134.44,134.46,134.29,134.34,28900.0,110.9436,110.9602,110.8199,110.8611,28900.0
2010-02-22 13:30:00,134.32,134.55,134.31,134.37,81300.0,110.8446,111.0344,110.8364,110.8859,81300.0
2010-02-22 14:00:00,134.36,134.55,134.36,134.48,76600.0,110.8776,111.0344,110.8776,110.9767,76600.0
2010-02-22 14:30:00,134.5,134.67,134.49,134.63,88500.0,110.9932,111.1335,110.9849,111.1004,88500.0
2010-02-22 15:00:00,134.6,134.74,134.57,134.66,137300.0,111.0757,111.1912,111.0509,111.1252,137300.0
2010-02-22 15:30:00,134.66,134.66,134.32,134.43,265700.0,111.1252,111.1252,110.8446,110.9354,265700.0
2010-02-23 09:30:00,134.14,134.43,133.83,133.93,412900.0,110.6961,110.9354,110.4403,110.5228,412900.0
2010-02-23 10:00:00,133.92,133.96,132.76,133.04,627700.0,110.5145,110.5475,109.5573,109.7883,627700.0
2010-02-23 10:30:00,133.04,133.31,132.85,133.25,223600.0,109.7883,110.0111,109.6315,109.9616,223600.0
2010-02-23 11:00:00,133.22,133.35,132.9,132.96,188000.0,109.9369,110.0441,109.6728,109.7223,188000.0
2010-02-23 11:30:00,132.95,133.15,132.81,132.87,140000.0,109.7141,109.8791,109.5985,109.648,140000.0
2010-02-23 12:00:00,132.87,132.95,132.63,132.67,123400.0,109.648,109.7141,109.45,109.483,123400.0
2010-02-23 12:30:00,132.69,132.83,132.56,132.71,161000.0,109.4995,109.615,109.3922,109.516,161000.0
2010-02-23 13:00:00,132.71,133.01,132.61,132.98,132400.0,109.516,109.7636,109.4335,109.7388,132400.0
2010-02-23 13:30:00,132.97,132.99,132.68,132.78,172600.0,109.7306,109.7471,109.4912,109.5738,172600.0
2010-02-23 14:00:00,132.78,133.0,132.61,132.91,133000.0,109.5738,109.7553,109.4335,109.681,133000.0
2010-02-23 14:30:00,132.89,133.29,132.8,133.18,187500.0,109.6645,109.9946,109.5903,109.9039,187500.0
2010-02-23 15:00:00,133.15,133.37,133.03,133.24,246500.0,109.8791,110.0607,109.7801,109.9534,246500.0
2010-02-23 15:30:00,133.24,133.24,132.57,132.61,858600.0,109.9534,109.9534,109.4005,109.4335,858600.0
2010-02-24 09:30:00,133.05,133.91,133.05,133.76,280600.0,109.7966,110.5063,109.7966,110.3825,280600.0
2010-02-24 10:00:00,133.75,133.8,132.86,133.17,370700.0,110.3742,110.4155,109.6398,109.8956,370700.0
2010-02-24 10:30:00,133.13,134.12,133.03,133.77,316600.0,109.8626,110.6796,109.7801,110.3907,316600.0
2010-02-24 11:00:00,133.8,134.01,133.56,133.71,187100.0,110.4155,110.5888,110.2174,110.3412,187100.0
2010-02-24 11:30:00,133.7,133.83,133.59,133.74,98900.0,110.333,110.4403,110.2422,110.366,98900.0
2010-02-24 12:00:00,133.76,133.87,133.56,133.71,128600.0,110.3825,110.4733,110.2174,110.3412,128600.0
2010-02-24 12:30:00,133.72,133.85,133.65,133.72,38500.0,110.3495,110.4568,110.2917,110.3495,38500.0
2010-02-24 13:00:00,133.72,134.02,133.68,133.89,94100.0,110.3495,110.5971,110.3165,110.4898,94100.0
2010-02-24 13:30:00,133.89,133.98,133.77,133.96,90500.0,110.4898,110.564,110.3907,110.5475,90500.0
2010-02-24 14:00:00,133.95,133.97,133.71,133.74,125000.0,110.5393,110.5558,110.3412,110.366,125000.0
2010-02-24 14:30:00,133.72,133.72,133.33,133.49,227700.0,110.3495,110.3495,110.0276,110.1597,227700.0
2010-02-24 15:00:00,133.47,133.69,133.44,133.57,128700.0,110.1432,110.3247,110.1184,110.2257,128700.0
2010-02-24 15:30:00,133.58,133.99,133.5,133.93,389600.0,110.234,110.5723,110.1679,110.5228,389600.0
2010-02-25 09:30:00,132.14,132.27,131.68,132.19,346600.0,109.0456,109.1529,108.666,109.0869,346600.0
2010-02-25 10:00:00,132.14,132.51,131.91,132.49,238500.0,109.0456,109.351,108.8558,109.3345,238500.0
2010-02-25 10:30:00,132.5,132.69,132.37,132.46,139700.0,109.3427,109.4995,109.2354,109.3097,139700.0
2010-02-25 11:00:00,132.4,132.65,132.29,132.42,126100.0,109.2602,109.4665,109.1694,109.2767,126100.0
2010-02-25 11:30:00,132.4,132.45,132.14,132.26,114800.0,109.2602,109.3014,109.0456,109.1447,114800.0
2010-02-25 12:00:00,132.26,132.55,132.19,132.46,65100.0,109.1447,109.384,109.0869,109.3097,65100.0
2010-02-25 12:30:00,132.46,132.78,132.46,132.66,144000.0,109.3097,109.5738,109.3097,109.4747,144000.0
2010-02-25 13:00:00,132.66,132.75,132.56,132.66,59000.0,109.4747,109.549,109.3922,109.4747,59000.0
2010-02-25 13:30:00,132.66,133.66,132.65,133.62,202700.0,109.4747,110.3,109.4665,110.267,202700.0
2010-02-25 14:00:00,133.64,133.86,133.28,133.35,192800.0,110.2835,110.465,109.9864,110.0441,192800.0
2010-02-25 14:30:00,133.35,133.68,133.32,133.53,248400.0,110.0441,110.3165,110.0194,110.1927,248400.0
2010-02-25 15:00:00,133.55,133.96,133.43,133.88,219400.0,110.2092,110.5475,110.1102,110.4815,219400.0
2010-02-25 15:30:00,133.88,134.24,133.77,134.19,510800.0,110.4815,110.7786,110.3907,110.7373,510800.0
2010-02-26 09:30:00,134.27,134.27,133.51,133.67,285300.0,110.8034,110.8034,110.1762,110.3082,285300.0
2010-02-26 10:00:00,133.67,134.04,133.13,134.03,325900.0,110.3082,110.6136,109.8626,110.6053,325900.0
2010-02-26 10:30:00,134.04,134.39,133.87,133.94,257900.0,110.6136,110.9024,110.4733,110.531,257900.0
2010-02-26 11:00:00,133.96,134.21,133.89,133.99,115500.0,110.5475,110.7538,110.4898,110.5723,115500.0
2010-02-26 11:30:00,133.95,134.28,133.9,133.94,113500.0,110.5393,110.8116,110.498,110.531,113500.0
2010-02-26 12:00:00,133.94,133.97,133.7,133.76,112500.0,110.531,110.5558,110.333,110.3825,112500.0
2010-02-26 12:30:00,133.79,133.92,133.55,133.77,131500.0,110.4073,110.5145,110.2092,110.3907,131500.0
2010-02-26 13:00:00,133.78,134.07,133.72,134.07,96900.0,110.399,110.6383,110.3495,110.6383,96900.0
2010-02-26 13:30:00,134.07,134.2,133.93,134.13,93600.0,110.6383,110.7456,110.5228,110.6878,93600.0
2010-02-26 14:00:00,134.12,134.17,134.0,134.12,58700.0,110.6796,110.7208,110.5805,110.6796,58700.0
2010-02-26 14:30:00,134.12,134.23,134.07,134.23,61800.0,110.6796,110.7704,110.6383,110.7704,61800.0
2010-02-26 15:00:00,134.23,134.38,134.13,134.27,117000.0,110.7704,110.8941,110.6878,110.8034,117000.0
2010-02-26 15:30:00,134.25,134.38,134.05,134.08,487500.0,110.7869,110.8941,110.6218,110.6466,487500.0
2010-03-01 09:30:00,134.63,135.64,134.61,135.35,293900.0,111.1004,111.9339,111.0839,111.6946,293900.0
2010-03-01 10:00:00,135.27,135.97,135.12,135.65,429900.0,111.6286,112.2062,111.5048,111.9422,429900.0
2010-03-01 10:30:00,135.66,135.94,135.45,135.85,579500.0,111.9504,112.1815,111.7771,112.1072,579500.0
2010-03-01 11:00:00,135.85,136.24,135.85,136.03,519300.0,112.1072,112.4291,112.1072,112.2558,519300.0
2010-03-01 11:30:00,136.03,136.26,136.02,136.26,241000.0,112.2558,112.4456,112.2475,112.4456,241000.0
2010-03-01 12:00:00,136.26,136.4,136.23,136.27,135300.0,112.4456,112.5611,112.4208,112.4538,135300.0
2010-03-01 12:30:00,136.28,136.31,136.11,136.16,104100.0,112.4621,112.4868,112.3218,112.363,104100.0
2010-03-01 13:00:00,136.15,136.27,136.07,136.22,135700.0,112.3548,112.4538,112.2888,112.4126,135700.0
2010-03-01 13:30:00,136.23,136.39,136.21,136.34,113600.0,112.4208,112.5528,112.4043,112.5116,113600.0
2010-03-01 14:00:00,136.33,136.5,136.3,136.41,186300.0,112.5033,112.6436,112.4786,112.5693,186300.0
2010-03-01 14:30:00,136.42,136.42,136.15,136.24,95100.0,112.5776,112.5776,112.3548,112.4291,95100.0
2010-03-01 15:00:00,136.26,136.29,136.03,136.19,123900.0,112.4456,112.4703,112.2558,112.3878,123900.0
2010-03-01 15:30:00,136.21,136.47,136.18,136.44,386800.0,112.4043,112.6189,112.3795,112.5941,386800.0
2010-03-02 09:30:00,136.98,137.29,136.85,137.11,254900.0,113.0397,113.2955,112.9324,113.147,254900.0
2010-03-02 10:00:00,137.14,137.33,136.81,137.07,142700.0,113.1718,113.3286,112.8994,113.114,142700.0
2010-03-02 10:30:00,137.08,137.38,137.0,137.17,442300.0,113.1223,113.3698,113.0562,113.1965,442300.0
2010-03-02 11:00:00,137.17,137.48,137.17,137.43,137900.0,113.1965,113.4523,113.1965,113.4111,137900.0
2010-03-02 11:30:00,137.45,137.56,137.35,137.47,94000.0,113.4276,113.5184,113.3451,113.4441,94000.0
2010-03-02 12:00:00,137.45,137.52,137.21,137.28,100000.0,113.4276,113.4854,113.2295,113.2873,100000.0
2010-03-02 12:30:00,137.25,137.43,137.17,137.39,76300.0,113.2625,113.4111,113.1965,113.3781,76300.0
2010-03-02 13:00:00,137.41,137.51,137.37,137.51,82300.0,113.3946,113.4771,113.3616,113.4771,82300.0
2010-03-02 13:30:00,137.51,137.88,137.48,137.81,613500.0,113.4771,113.7824,113.4523,113.7247,613500.0
2010-03-02 14:00:00,137.81,137.91,137.65,137.68,953800.0,113.7247,113.8072,113.5926,113.6174,953800.0
2010-03-02 14:30:00,137.67,137.8,137.46,137.53,476900.0,113.6091,113.7164,113.4358,113.4936,476900.0
2010-03-02 15:00:00,137.53,137.74,137.34,137.36,317300.0,113.4936,113.6669,113.3368,113.3533,317300.0
2010-03-02 15:30:00,137.35,137.54,137.22,137.39,656100.0,113.3451,113.5019,113.2378,113.3781,656100.0
2010-03-03 09:30:00,138.0,138.23,137.71,138.02,230300.0,113.8815,114.0713,113.6421,113.898,230300.0
2010-03-03 10:00:00,138.05,138.22,137.84,138.03,113200.0,113.9227,114.063,113.7494,113.9062,113200.0
2010-03-03 10:30:00,138.01,138.48,137.95,138.37,116500.0,113.8897,114.2776,113.8402,114.1868,116500.0
2010-03-03 11:00:00,138.42,138.74,138.37,138.72,157500.0,114.2281,114.4921,114.1868,114.4756,157500.0
2010-03-03 11:30:00,138.75,138.78,138.57,138.58,91800.0,114.5004,114.5251,114.3518,114.3601,91800.0
2010-03-03 12:00:00,138.58,138.58,138.36,138.43,65100.0,114.3601,114.3601,114.1785,114.2363,65100.0
2010-03-03 12:30:00,138.43,138.45,138.11,138.18,71200.0,114.2363,114.2528,113.9722,114.03,71200.0
2010-03-03 13:00:00,138.16,138.27,138.12,138.13,59100.0,114.0135,114.1043,113.9805,113.9887,59100.0
2010-03-03 13:30:00,138.13,138.45,138.13,138.45,148600.0,113.9887,114.2528,113.9887,114.2528,148600.0
2010-03-03 14:00:00,138.43,138.51,138.04,138.1,132000.0,114.2363,114.3023,113.9145,113.964,132000.0
2010-03-03 14:30:00,138.12,138.17,137.56,137.7,213100.0,113.9805,114.0217,113.5184,113.6339,213100.0
2010-03-03 15:00:00,137.69,137.86,137.64,137.75,310700.0,113.6256,113.7659,113.5844,113.6752,310700.0
2010-03-03 15:30:00,137.75,138.03,137.71,137.93,350300.0,113.6752,113.9062,113.6421,113.8237,350300.0
2010-03-04 09:30:00,138.22,138.62,138.13,138.5,164000.0,114.063,114.3931,113.9887,114.2941,164000.0
2010-03-04 10:00:00,138.5,138.55,137.95,138.11,249500.0,114.2941,114.3353,113.8402,113.9722,249500.0
2010-03-04 10:30:00,138.09,138.09,137.5,137.74,146000.0,113.9557,113.9557,113.4688,113.6669,146000.0
2010-03-04 11:00:00,137.77,138.01,137.7,137.9,90300.0,113.6917,113.8897,113.6339,113.7989,90300.0
2010-03-04 11:30:00,137.9,137.93,137.69,137.83,90700.0,113.7989,113.8237,113.6256,113.7412,90700.0
2010-03-04 12:00:00,137.85,137.87,137.68,137.82,79800.0,113.7577,113.7742,113.6174,113.7329,79800.0
2010-03-04 12:30:00,137.81,137.86,137.62,137.79,39900.0,113.7247,113.7659,113.5679,113.7082,39900.0
2010-03-04 13:00:00,137.78,137.93,137.68,137.72,50600.0,113.6999,113.8237,113.6174,113.6504,50600.0
2010-03-04 13:30:00,137.71,137.73,137.53,137.7,91100.0,113.6421,113.6586,113.4936,113.6339,91100.0
2010-03-04 14:00:00,137.71,137.76,137.6,137.7,119400.0,113.6421,113.6834,113.5514,113.6339,119400.0
2010-03-04 14:30:00,137.71,137.81,137.66,137.79,91600.0,113.6421,113.7247,113.6009,113.7082,91600.0
2010-03-04 15:00:00,137.77,137.93,137.65,137.93,95500.0,113.6917,113.8237,113.5926,113.8237,95500.0
2010-03-04 15:30:00,137.92,138.16,137.87,138.04,252900.0,113.8154,114.0135,113.7742,113.9145,252900.0
2010-03-05 09:30:00,138.75,139.2,138.53,139.18,191300.0,114.5004,114.8717,114.3188,114.8552,191300.0
2010-03-05 10:00:00,139.18,139.54,139.07,139.5,171200.0,114.8552,115.1523,114.7645,115.1193,171200.0
2010-03-05 10:30:00,139.52,139.54,139.35,139.51,159400.0,115.1358,115.1523,114.9955,115.1276,159400.0
2010-03-05 11:00:00,139.51,139.68,139.51,139.59,96200.0,115.1276,115.2678,115.1276,115.1936,96200.0
2010-03-05 11:30:00,139.56,139.58,139.43,139.5,93300.0,115.1688,115.1853,115.0615,115.1193,93300.0
2010-03-05 12:00:00,139.49,139.61,139.45,139.61,114000.0,115.111,115.2101,115.078,115.2101,114000.0
2010-03-05 12:30:00,139.61,139.69,139.54,139.64,56200.0,115.2101,115.2761,115.1523,115.2348,56200.0
2010-03-05 13:00:00,139.66,139.77,139.58,139.68,165300.0,115.2513,115.3421,115.1853,115.2678,165300.0
2010-03-05 13:30:00,139.68,139.75,139.61,139.66,157200.0,115.2678,115.3256,115.2101,115.2513,157200.0
2010-03-05 14:00:00,139.67,139.72,139.53,139.63,164800.0,115.2596,115.3009,115.1441,115.2266,164800.0
2010-03-05 14:30:00,139.63,139.92,139.61,139.84,220000.0,115.2266,115.4659,115.2101,115.3999,220000.0
2010-03-05 15:00:00,139.85,140.05,139.76,139.83,334500.0,115.4081,115.5732,115.3339,115.3916,334500.0
2010-03-05 15:30:00,139.83,140.06,139.8,139.97,284700.0,115.3916,115.5814,115.3669,115.5072,284700.0
2010-03-08 09:30:00,139.96,140.49,139.96,140.01,315900.0,115.4989,115.9363,115.4989,115.5402,315900.0
2010-03-08 10:00:00,140.01,140.42,139.95,140.33,125800.0,115.5402,115.8785,115.4907,115.8042,125800.0
2010-03-08 10:30:00,140.34,140.35,140.13,140.29,64800.0,115.8125,115.8207,115.6392,115.7712,64800.0
2010-03-08 11:00:00,140.33,140.36,139.99,140.03,62700.0,115.8042,115.829,115.5237,115.5567,62700.0
2010-03-08 11:30:00,140.01,140.21,139.95,140.11,61900.0,115.5402,115.7052,115.4907,115.6227,61900.0
2010-03-08 12:00:00,140.13,140.28,140.07,140.26,72100.0,115.6392,115.763,115.5897,115.7465,72100.0
2010-03-08 12:30:00,140.24,140.28,140.05,140.26,80800.0,115.73,115.763,115.5732,115.7465,80800.0
2010-03-08 13:00:00,140.26,140.38,140.25,140.34,77300.0,115.7465,115.8455,115.7382,115.8125,77300.0
2010-03-08 13:30:00,140.34,140.5,140.34,140.43,208500.0,115.8125,115.9445,115.8125,115.8868,208500.0
2010-03-08 14:00:00,140.43,140.47,140.29,140.41,59600.0,115.8868,115.9198,115.7712,115.8703,59600.0
2010-03-08 14:30:00,140.43,140.45,140.28,140.3,39400.0,115.8868,115.9033,115.763,115.7795,39400.0
2010-03-08 15:00:00,140.3,140.36,140.22,140.29,74500.0,115.7795,115.829,115.7135,115.7712,74500.0
2010-03-08 15:30:00,140.29,140.44,140.22,140.28,187000.0,115.7712,115.895,115.7135,115.763,187000.0
2010-03-09 09:30:00,139.84,140.48,139.84,140.46,233000.0,115.3999,115.928,115.3999,115.9115,233000.0
2010-03-09 10:00:00,140.45,140.66,140.34,140.49,107900.0,115.9033,116.0766,115.8125,115.9363,107900.0
2010-03-09 10:30:00,140.48,140.71,140.45,140.69,221300.0,115.928,116.1178,115.9033,116.1013,221300.0
2010-03-09 11:00:00,140.66,140.68,140.39,140.63,160600.0,116.0766,116.0931,115.8538,116.0518,160600.0
2010-03-09 11:30:00,140.58,140.84,140.56,140.75,134800.0,116.0105,116.2251,115.994,116.1508,134800.0
2010-03-09 12:00:00,140.75,141.05,140.72,141.03,106200.0,116.1508,116.3984,116.1261,116.3819,106200.0
2010-03-09 12:30:00,141.01,141.17,140.92,141.17,44200.0,116.3654,116.4974,116.2911,116.4974,44200.0
2010-03-09 13:00:00,141.16,141.19,141.02,141.06,69000.0,116.4892,116.5139,116.3736,116.4067,69000.0
2010-03-09 13:30:00,141.07,141.1,140.83,140.88,194300.0,116.4149,116.4397,116.2169,116.2581,194300.0
2010-03-09 14:00:00,140.86,141.0,140.84,140.99,60600.0,116.2416,116.3571,116.2251,116.3489,60600.0
2010-03-09 14:30:00,141.0,141.03,140.53,140.55,186500.0,116.3571,116.3819,115.9693,115.9858,186500.0
2010-03-09 15:00:00,140.56,140.65,139.92,140.16,330300.0,115.994,116.0683,115.4659,115.664,330300.0
2010-03-09 15:30:00,140.14,140.53,140.11,140.37,473200.0,115.6474,115.9693,115.6227,115.8373,473200.0
2010-03-10 09:30:00,140.37,140.79,140.34,140.63,189800.0,115.8373,116.1838,115.8125,116.0518,189800.0
2010-03-10 10:00:00,140.65,141.22,140.65,141.17,153600.0,116.0683,116.5387,116.0683,116.4974,153600.0
2010-03-10 10:30:00,141.17,141.48,141.17,141.37,167100.0,116.4974,116.7533,116.4974,116.6625,167100.0
2010-03-10 11:00:00,141.39,141.59,141.38,141.44,254600.0,116.679,116.844,116.6707,116.7202,254600.0
2010-03-10 11:30:00,141.44,141.55,141.05,141.25,212000.0,116.7202,116.811,116.3984,116.5635,212000.0
2010-03-10 12:00:00,141.24,141.3,140.62,140.62,204400.0,116.5552,116.6047,116.0436,116.0436,204400.0
2010-03-10 12:30:00,140.61,141.01,140.44,141.0,186400.0,116.0353,116.3654,115.895,116.3571,186400.0
2010-03-10 13:00:00,140.99,141.14,140.79,140.91,80600.0,116.3489,116.4727,116.1838,116.2829,80600.0
2010-03-10 13:30:00,140.91,141.09,140.89,140.93,69600.0,116.2829,116.4314,116.2664,116.2994,69600.0
2010-03-10 14:00:00,140.93,141.32,140.89,141.3,232200.0,116.2994,116.6212,116.2664,116.6047,232200.0
2010-03-10 14:30:00,141.29,141.41,141.11,141.15,102700.0,116.5965,116.6955,116.4479,116.4809,102700.0
2010-03-10 15:00:00,141.15,141.33,141.02,141.02,167800.0,116.4809,116.6295,116.3736,116.3736,167800.0
2010-03-10 15:30:00,141.0,141.52,140.86,141.42,628700.0,116.3571,116.7863,116.2416,116.7037,628700.0
2010-03-11 09:30:00,140.84,141.0,140.43,140.69,268400.0,116.2251,116.3571,115.8868,116.1013,268400.0
2010-03-11 10:00:00,140.67,141.16,140.66,141.06,149200.0,116.0848,116.4892,116.0766,116.4067,149200.0
2010-03-11 10:30:00,141.07,141.64,141.04,141.56,220400.0,116.4149,116.8853,116.3902,116.8193,220400.0
2010-03-11 11:00:00,141.56,141.59,141.38,141.42,86800.0,116.8193,116.844,116.6707,116.7037,86800.0
2010-03-11 11:30:00,141.42,141.44,141.19,141.36,38900.0,116.7037,116.7202,116.5139,116.6542,38900.0
2010-03-11 12:00:00,141.37,141.4,141.16,141.17,248200.0,116.6625,116.6872,116.4892,116.4974,248200.0
2010-03-11 12:30:00,141.19,141.42,141.17,141.4,64200.0,116.5139,116.7037,116.4974,116.6872,64200.0
2010-03-11 13:00:00,141.4,141.5,141.34,141.46,34500.0,116.6872,116.7698,116.6377,116.7367,34500.0
2010-03-11 13:30:00,141.46,141.62,141.44,141.45,76000.0,116.7367,116.8688,116.7202,116.7285,76000.0
2010-03-11 14:00:00,141.44,141.55,141.37,141.45,66400.0,116.7202,116.811,116.6625,116.7285,66400.0
2010-03-11 14:30:00,141.46,141.62,141.41,141.54,44400.0,116.7367,116.8688,116.6955,116.8028,44400.0
2010-03-11 15:00:00,141.52,141.99,141.52,141.9,299300.0,116.7863,117.1741,116.7863,117.0998,299300.0
2010-03-11 15:30:00,141.9,142.24,141.84,142.17,292900.0,117.0998,117.3804,117.0503,117.3227,292900.0
2010-03-12 09:30:00,142.82,142.82,142.0,142.2,687400.0,117.8591,117.8591,117.1824,117.3474,687400.0
2010-03-12 10:00:00,142.19,142.19,141.43,141.78,383600.0,117.3392,117.3392,116.712,117.0008,383600.0
2010-03-12 10:30:00,141.8,142.06,141.67,141.94,195000.0,117.0173,117.2319,116.91,117.1329,195000.0
2010-03-12 11:00:00,141.92,142.38,141.88,142.29,157200.0,117.1164,117.496,117.0833,117.4217,157200.0
2010-03-12 11:30:00,142.28,142.31,142.03,142.09,80800.0,117.4134,117.4382,117.2071,117.2566,80800.0
2010-03-12 12:00:00,142.09,142.23,142.01,142.16,66600.0,117.2566,117.3722,117.1906,117.3144,66600.0
2010-03-12 12:30:00,142.15,142.26,141.87,142.21,331100.0,117.3062,117.3969,117.0751,117.3557,331100.0
2010-03-12 13:00:00,142.21,142.32,142.21,142.26,43700.0,117.3557,117.4464,117.3557,117.3969,43700.0
2010-03-12 13:30:00,142.28,142.38,142.2,142.35,65600.0,117.4134,117.496,117.3474,117.4712,65600.0
2010-03-12 14:00:00,142.4,142.4,142.25,142.27,77900.0,117.5125,117.5125,117.3887,117.4052,77900.0
2010-03-12 14:30:00,142.26,142.31,142.05,142.15,96900.0,117.3969,117.4382,117.2236,117.3062,96900.0
2010-03-12 15:00:00,142.16,142.17,141.85,141.87,96800.0,117.3144,117.3227,117.0586,117.0751,96800.0
2010-03-12 15:30:00,141.87,142.49,141.85,142.48,497500.0,117.0751,117.5867,117.0586,117.5785,497500.0
2010-03-15 09:30:00,142.34,142.62,141.93,141.95,336600.0,117.4629,117.694,117.1246,117.1411,336600.0
2010-03-15 10:00:00,141.9,142.3,141.79,142.1,200100.0,117.0998,117.4299,117.0091,117.2649,200100.0
2010-03-15 10:30:00,142.11,142.14,141.83,142.04,230700.0,117.2731,117.2979,117.0421,117.2154,230700.0
2010-03-15 11:00:00,142.06,142.12,141.32,141.34,327000.0,117.2319,117.2814,116.6212,116.6377,327000.0
2010-03-15 11:30:00,141.35,141.38,141.04,141.13,308700.0,116.646,116.6707,116.3902,116.4644,308700.0
2010-03-15 12:00:00,141.1,141.43,141.02,141.37,129700.0,116.4397,116.712,116.3736,116.6625,129700.0
2010-03-15 12:30:00,141.38,141.53,141.31,141.48,58800.0,116.6707,116.7945,116.613,116.7533,58800.0
2010-03-15 13:00:00,141.49,141.55,141.4,141.49,48700.0,116.7615,116.811,116.6872,116.7615,48700.0
2010-03-15 13:30:00,141.49,141.64,141.47,141.52,90400.0,116.7615,116.8853,116.745,116.7863,90400.0
2010-03-15 14:00:00,141.51,141.51,141.36,141.42,112200.0,116.778,116.778,116.6542,116.7037,112200.0
2010-03-15 14:30:00,141.42,141.73,141.28,141.6,170800.0,116.7037,116.9596,116.5882,116.8523,170800.0
2010-03-15 15:00:00,141.61,142.07,141.61,142.04,164300.0,116.8605,117.2401,116.8605,117.2154,164300.0
2010-03-15 15:30:00,142.07,142.38,141.96,142.16,287700.0,117.2401,117.496,117.1494,117.3144,287700.0
2010-03-16 09:30:00,142.64,142.68,142.12,142.55,121600.0,117.7105,117.7435,117.2814,117.6362,121600.0
2010-03-16 10:00:00,142.55,142.68,142.31,142.59,131800.0,117.6362,117.7435,117.4382,117.6693,131800.0
2010-03-16 10:30:00,142.62,143.18,142.61,143.12,165100.0,117.694,118.1561,117.6858,118.1066,165100.0
2010-03-16 11:00:00,143.12,143.28,142.97,143.14,139800.0,118.1066,118.2387,117.9828,118.1231,139800.0
2010-03-16 11:30:00,143.15,143.27,143.08,143.27,61800.0,118.1314,118.2304,118.0736,118.2304,61800.0
2010-03-16 12:00:00,143.27,143.28,143.15,143.19,72600.0,118.2304,118.2387,118.1314,118.1644,72600.0
2010-03-16 12:30:00,143.21,143.25,143.05,143.12,31700.0,118.1809,118.2139,118.0489,118.1066,31700.0
2010-03-16 13:00:00,143.11,143.15,143.06,143.09,54600.0,118.0984,118.1314,118.0571,118.0819,54600.0
2010-03-16 13:30:00,143.09,143.16,143.06,143.12,40100.0,118.0819,118.1396,118.0571,118.1066,40100.0
2010-03-16 14:00:00,143.11,143.41,142.97,143.29,304400.0,118.0984,118.3459,117.9828,118.2469,304400.0
2010-03-16 14:30:00,143.28,143.3,142.8,143.17,348700.0,118.2387,118.2552,117.8426,118.1479,348700.0
2010-03-16 15:00:00,143.17,143.45,143.07,143.39,218300.0,118.1479,118.379,118.0654,118.3294,218300.0
2010-03-16 15:30:00,143.37,143.78,143.29,143.78,480000.0,118.3129,118.6513,118.2469,118.6513,480000.0
2010-03-17 09:30:00,144.19,144.78,144.16,144.73,317300.0,118.9896,119.4765,118.9649,119.4352,317300.0
2010-03-17 10:00:00,144.74,144.8,144.45,144.45,114800.0,119.4435,119.493,119.2042,119.2042,114800.0
2010-03-17 10:30:00,144.43,144.62,144.43,144.61,95100.0,119.1877,119.3445,119.1877,119.3362,95100.0
2010-03-17 11:00:00,144.62,144.87,144.56,144.73,79500.0,119.3445,119.5508,119.295,119.4352,79500.0
2010-03-17 11:30:00,144.75,144.85,144.66,144.72,61800.0,119.4517,119.5343,119.3775,119.427,61800.0
2010-03-17 12:00:00,144.77,144.89,144.74,144.77,48700.0,119.4683,119.5673,119.4435,119.4683,48700.0
2010-03-17 12:30:00,144.78,144.88,144.73,144.86,34800.0,119.4765,119.559,119.4352,119.5425,34800.0
2010-03-17 13:00:00,144.89,145.08,144.85,145.07,48500.0,119.5673,119.7241,119.5343,119.7158,48500.0
2010-03-17 13:30:00,145.06,145.36,145.05,145.26,139500.0,119.7076,119.9551,119.6993,119.8726,139500.0
2010-03-17 14:00:00,145.22,145.26,145.16,145.21,79500.0,119.8396,119.8726,119.7901,119.8314,79500.0
2010-03-17 14:30:00,145.21,145.23,144.79,144.8,112000.0,119.8314,119.8479,119.4848,119.493,112000.0
2010-03-17 15:00:00,144.78,144.96,144.46,144.63,384900.0,119.4765,119.625,119.2124,119.3527,384900.0
2010-03-17 15:30:00,144.64,144.87,144.49,144.78,322300.0,119.361,119.5508,119.2372,119.4765,322300.0
2010-03-18 09:30:00,144.9,145.06,144.75,144.92,216000.0,119.5755,119.7076,119.4517,119.592,216000.0
2010-03-18 10:00:00,144.95,145.16,144.69,144.78,139900.0,119.6168,119.7901,119.4022,119.4765,139900.0
2010-03-18 10:30:00,144.77,144.91,144.51,144.9,152200.0,119.4683,119.5838,119.2537,119.5755,152200.0
2010-03-18 11:00:00,144.89,145.03,144.76,144.79,178600.0,119.5673,119.6828,119.46,119.4848,178600.0
2010-03-18 11:30:00,144.79,144.82,144.27,144.29,83100.0,119.4848,119.5095,119.0556,119.0721,83100.0
2010-03-18 12:00:00,144.28,144.28,143.99,144.13,302200.0,119.0639,119.0639,118.8246,118.9401,302200.0
2010-03-18 12:30:00,144.15,144.16,143.97,144.03,40700.0,118.9566,118.9649,118.8081,118.8576,40700.0
2010-03-18 13:00:00,144.03,144.27,144.03,144.18,55900.0,118.8576,119.0556,118.8576,118.9814,55900.0
2010-03-18 13:30:00,144.19,144.32,144.04,144.13,52300.0,118.9896,119.0969,118.8658,118.9401,52300.0
2010-03-18 14:00:00,144.13,144.22,144.06,144.18,134400.0,118.9401,119.0144,118.8823,118.9814,134400.0
2010-03-18 14:30:00,144.18,144.39,143.93,144.1,180800.0,118.9814,119.1547,118.7751,118.9154,180800.0
2010-03-18 15:00:00,144.09,144.18,143.93,144.15,84000.0,118.9071,118.9814,118.7751,118.9566,84000.0
2010-03-18 15:30:00,144.16,144.28,144.07,144.1,418500.0,118.9649,119.0639,118.8906,118.9154,418500.0
2010-03-19 09:30:00,144.21,144.22,143.15,143.66,251600.0,119.3377,119.346,118.4605,118.8825,251600.0
2010-03-19 10:00:00,143.67,143.68,142.68,142.83,413000.0,118.8908,118.8991,118.0716,118.1957,413000.0
2010-03-19 10:30:00,142.85,142.89,142.49,142.72,217800.0,118.2122,118.2453,117.9143,118.1047,217800.0
2010-03-19 11:00:00,142.72,142.74,142.15,142.26,515200.0,118.1047,118.1212,117.633,117.724,515200.0
2010-03-19 11:30:00,142.24,142.63,142.15,142.53,184800.0,117.7075,118.0302,117.633,117.9474,184800.0
2010-03-19 12:00:00,142.51,142.64,142.31,142.38,444400.0,117.9309,118.0385,117.7654,117.8233,444400.0
2010-03-19 12:30:00,142.38,142.45,142.25,142.32,226600.0,117.8233,117.8812,117.7157,117.7737,226600.0
2010-03-19 13:00:00,142.31,142.49,142.28,142.4,61200.0,117.7654,117.9143,117.7406,117.8399,61200.0
2010-03-19 13:30:00,142.39,142.4,142.19,142.3,130400.0,117.8316,117.8399,117.6661,117.7571,130400.0
2010-03-19 14:00:00,142.3,142.5,142.25,142.47,62600.0,117.7571,117.9226,117.7157,117.8978,62600.0
2010-03-19 14:30:00,142.47,142.47,142.28,142.3,153400.0,117.8978,117.8978,117.7406,117.7571,153400.0
2010-03-19 15:00:00,142.29,142.44,142.26,142.33,107800.0,117.7488,117.873,117.724,117.7819,107800.0
2010-03-19 15:30:00,142.31,142.47,141.94,142.19,624100.0,117.7654,117.8978,117.4592,117.6661,624100.0
2010-03-22 09:30:00,141.24,142.8,141.14,142.61,654100.0,116.8799,118.1709,116.7972,118.0136,654100.0
2010-03-22 10:00:00,142.61,143.1,142.34,143.05,204100.0,118.0136,118.4191,117.7902,118.3778,204100.0
2010-03-22 10:30:00,143.06,143.47,143.06,143.35,239600.0,118.386,118.7253,118.386,118.626,239600.0
2010-03-22 11:00:00,143.35,143.54,143.27,143.37,192000.0,118.626,118.7832,118.5598,118.6426,192000.0
2010-03-22 11:30:00,143.32,143.49,143.16,143.48,124700.0,118.6012,118.7419,118.4688,118.7336,124700.0
2010-03-22 12:00:00,143.5,143.5,143.23,143.36,121100.0,118.7501,118.7501,118.5267,118.6343,121100.0
2010-03-22 12:30:00,143.38,143.68,143.38,143.65,127300.0,118.6508,118.8991,118.6508,118.8743,127300.0
2010-03-22 13:00:00,143.64,144.0,143.61,143.81,196600.0,118.866,119.1639,118.8412,119.0067,196600.0
2010-03-22 13:30:00,143.81,143.87,143.72,143.74,68500.0,119.0067,119.0563,118.9322,118.9487,68500.0
2010-03-22 14:00:00,143.72,143.83,143.52,143.81,132000.0,118.9322,119.0232,118.7667,119.0067,132000.0
2010-03-22 14:30:00,143.82,144.1,143.82,143.87,229600.0,119.0149,119.2467,119.0149,119.0563,229600.0
2010-03-22 15:00:00,143.88,144.08,143.75,143.95,150200.0,119.0646,119.2301,118.957,119.1225,150200.0
2010-03-22 15:30:00,143.93,144.08,143.83,143.91,457000.0,119.106,119.2301,119.0232,119.0894,457000.0
2010-03-23 09:30:00,144.02,144.15,143.6,144.06,270600.0,119.1805,119.288,118.8329,119.2136,270600.0
2010-03-23 10:00:00,144.04,144.47,143.67,144.33,319000.0,119.197,119.5528,118.8908,119.437,319000.0
2010-03-23 10:30:00,144.33,144.35,143.71,143.77,157800.0,119.437,119.4535,118.9239,118.9736,157800.0
2010-03-23 11:00:00,143.75,143.79,143.43,143.76,130000.0,118.957,118.9901,118.6922,118.9653,130000.0
2010-03-23 11:30:00,143.75,143.97,143.56,143.95,100800.0,118.957,119.1391,118.7998,119.1225,100800.0
2010-03-23 12:00:00,143.97,144.22,143.91,144.17,123600.0,119.1391,119.346,119.0894,119.3046,123600.0
2010-03-23 12:30:00,144.18,144.19,143.97,144.07,91200.0,119.3129,119.3211,119.1391,119.2218,91200.0
2010-03-23 13:00:00,144.08,144.36,144.05,144.33,139900.0,119.2301,119.4618,119.2053,119.437,139900.0
2010-03-23 13:30:00,144.32,144.33,144.09,144.09,107100.0,119.4287,119.437,119.2384,119.2384,107100.0
2010-03-23 14:00:00,144.11,144.43,144.11,144.42,60600.0,119.2549,119.5197,119.2549,119.5115,60600.0
2010-03-23 14:30:00,144.42,144.47,144.3,144.44,77900.0,119.5115,119.5528,119.4122,119.528,77900.0
2010-03-23 15:00:00,144.45,145.1,144.36,145.06,295500.0,119.5363,120.0742,119.4618,120.0411,295500.0
2010-03-23 15:30:00,145.05,145.19,144.96,145.19,437500.0,120.0328,120.1487,119.9583,120.1487,437500.0
2010-03-24 09:30:00,144.47,144.72,144.31,144.47,280800.0,119.5528,119.7597,119.4204,119.5528,280800.0
2010-03-24 10:00:00,144.44,144.82,144.15,144.51,121900.0,119.528,119.8425,119.288,119.5859,121900.0
2010-03-24 10:30:00,144.49,144.73,144.38,144.42,103300.0,119.5694,119.768,119.4784,119.5115,103300.0
2010-03-24 11:00:00,144.43,144.53,143.88,144.12,234600.0,119.5197,119.6025,119.0646,119.2632,234600.0
2010-03-24 11:30:00,144.14,144.3,144.02,144.3,45500.0,119.2798,119.4122,119.1805,119.4122,45500.0
2010-03-24 12:00:00,144.32,144.42,144.25,144.38,81300.0,119.4287,119.5115,119.3708,119.4784,81300.0
2010-03-24 12:30:00,144.38,144.57,144.38,144.4,69700.0,119.4784,119.6356,119.4784,119.4949,69700.0
2010-03-24 13:00:00,144.41,144.42,143.97,144.11,200900.0,119.5032,119.5115,119.1391,119.2549,200900.0
2010-03-24 13:30:00,144.12,144.25,143.82,144.12,243800.0,119.2632,119.3708,119.0149,119.2632,243800.0
2010-03-24 14:00:00,144.13,144.18,143.96,144.08,137300.0,119.2715,119.3129,119.1308,119.2301,137300.0
2010-03-24 14:30:00,144.07,144.16,143.92,143.99,94700.0,119.2218,119.2963,119.0977,119.1556,94700.0
2010-03-24 15:00:00,143.99,144.11,143.78,143.96,137300.0,119.1556,119.2549,118.9818,119.1308,137300.0
2010-03-24 15:30:00,143.99,144.23,143.84,143.88,293500.0,119.1556,119.3542,119.0315,119.0646,293500.0
2010-03-25 09:30:00,144.99,145.09,144.32,144.53,372500.0,119.9832,120.0659,119.4287,119.6025,372500.0
2010-03-25 10:00:00,144.54,144.66,144.05,144.2,246000.0,119.6108,119.7101,119.2053,119.3294,246000.0
2010-03-25 10:30:00,144.21,144.54,144.21,144.37,107100.0,119.3377,119.6108,119.3377,119.4701,107100.0
2010-03-25 11:00:00,144.43,145.02,144.39,145.0,141700.0,119.5197,120.008,119.4866,119.9914,141700.0
2010-03-25 11:30:00,145.04,145.26,144.96,144.99,88900.0,120.0245,120.2066,119.9583,119.9832,88900.0
2010-03-25 12:00:00,144.99,145.01,144.67,144.78,46900.0,119.9832,119.9997,119.7183,119.8094,46900.0
2010-03-25 12:30:00,144.78,145.03,144.78,144.87,232100.0,119.8094,120.0163,119.8094,119.8838,232100.0
2010-03-25 13:00:00,144.87,145.02,144.78,144.89,85800.0,119.8838,120.008,119.8094,119.9004,85800.0
2010-03-25 13:30:00,144.89,144.91,144.25,144.38,326100.0,119.9004,119.917,119.3708,119.4784,326100.0
2010-03-25 14:00:00,144.39,144.57,143.94,143.98,284800.0,119.4866,119.6356,119.1142,119.1474,284800.0
2010-03-25 14:30:00,143.99,144.17,143.69,143.89,155300.0,119.1556,119.3046,118.9074,119.0729,155300.0
2010-03-25 15:00:00,143.91,144.35,143.9,143.9,196700.0,119.0894,119.4535,119.0811,119.0811,196700.0
2010-03-25 15:30:00,143.9,143.94,142.82,142.98,494800.0,119.0811,119.1142,118.1874,118.3198,494800.0
2010-03-26 09:30:00,143.23,143.69,143.15,143.32,565300.0,118.5267,118.9074,118.4605,118.6012,565300.0
2010-03-26 10:00:00,143.36,143.89,143.35,143.77,189300.0,118.6343,119.0729,118.626,118.9736,189300.0
2010-03-26 10:30:00,143.79,143.92,143.32,143.4,317400.0,118.9901,119.0977,118.6012,118.6674,317400.0
2010-03-26 11:00:00,143.42,143.72,143.39,143.61,94300.0,118.6839,118.9322,118.6591,118.8412,94300.0
2010-03-26 11:30:00,143.59,143.69,143.41,143.44,73100.0,118.8246,118.9074,118.6757,118.7005,73100.0
2010-03-26 12:00:00,143.47,143.57,142.91,142.94,70300.0,118.7253,118.8081,118.2619,118.2867,70300.0
2010-03-26 12:30:00,142.93,143.02,142.44,142.59,125100.0,118.2784,118.3529,117.873,117.9971,125100.0
2010-03-26 13:00:00,142.55,142.61,142.08,142.36,268200.0,117.964,118.0136,117.575,117.8068,268200.0
2010-03-26 13:30:00,142.34,142.72,142.29,142.36,163400.0,117.7902,118.1047,117.7488,117.8068,163400.0
2010-03-26 14:00:00,142.39,142.84,142.17,142.83,143100.0,117.8316,118.204,117.6495,118.1957,143100.0
2010-03-26 14:30:00,142.82,142.94,142.49,142.49,66500.0,118.1874,118.2867,117.9143,117.9143,66500.0
2010-03-26 15:00:00,142.53,142.62,142.33,142.6,72300.0,117.9474,118.0219,117.7819,118.0054,72300.0
2010-03-26 15:30:00,142.59,142.77,142.45,142.67,297800.0,117.9971,118.146,117.8812,118.0633,297800.0
2010-03-29 09:30:00,143.36,143.81,143.27,143.29,282900.0,118.6343,119.0067,118.5598,118.5764,282900.0
2010-03-29 10:00:00,143.28,143.68,143.16,143.4,152800.0,118.5681,118.8991,118.4688,118.6674,152800.0
2010-03-29 10:30:00,143.4,143.74,143.16,143.73,95500.0,118.6674,118.9487,118.4688,118.9405,95500.0
2010-03-29 11:00:00,143.73,143.95,143.6,143.88,81800.0,118.9405,119.1225,118.8329,119.0646,81800.0
2010-03-29 11:30:00,143.88,143.88,143.66,143.77,33600.0,119.0646,119.0646,118.8825,118.9736,33600.0
2010-03-29 12:00:00,143.8,143.86,143.68,143.78,31700.0,118.9984,119.048,118.8991,118.9818,31700.0
2010-03-29 12:30:00,143.79,143.82,143.51,143.56,47600.0,118.9901,119.0149,118.7584,118.7998,47600.0
2010-03-29 13:00:00,143.55,143.78,143.54,143.7,54500.0,118.7915,118.9818,118.7832,118.9156,54500.0
2010-03-29 13:30:00,143.71,143.78,143.5,143.63,64900.0,118.9239,118.9818,118.7501,118.8577,64900.0
2010-03-29 14:00:00,143.61,143.67,143.3,143.4,82700.0,118.8412,118.8908,118.5846,118.6674,82700.0
2010-03-29 14:30:00,143.42,143.61,143.38,143.59,88900.0,118.6839,118.8412,118.6508,118.8246,88900.0
2010-03-29 15:00:00,143.61,143.8,143.56,143.71,77400.0,118.8412,118.9984,118.7998,118.9239,77400.0
2010-03-29 15:30:00,143.73,143.88,142.48,143.88,200500.0,118.9405,119.0646,117.9061,119.0646,200500.0
2010-03-30 09:30:00,143.96,144.67,143.96,144.53,261600.0,119.1308,119.7183,119.1308,119.6025,261600.0
2010-03-30 10:00:00,144.53,144.78,144.21,144.35,235300.0,119.6025,119.8094,119.3377,119.4535,235300.0
2010-03-30 10:30:00,144.35,144.57,144.29,144.3,73500.0,119.4535,119.6356,119.4039,119.4122,73500.0
2010-03-30 11:00:00,144.27,144.28,143.3,143.5,268400.0,119.3873,119.3956,118.5846,118.7501,268400.0
2010-03-30 11:30:00,143.53,143.8,143.43,143.68,82400.0,118.775,118.9984,118.6922,118.8991,82400.0
2010-03-30 12:00:00,143.65,143.96,143.62,143.92,109800.0,118.8743,119.1308,118.8494,119.0977,109800.0
2010-03-30 12:30:00,143.94,144.01,143.84,143.96,39200.0,119.1142,119.1722,119.0315,119.1308,39200.0
2010-03-30 13:00:00,143.93,143.93,143.6,143.75,58200.0,119.106,119.106,118.8329,118.957,58200.0
2010-03-30 13:30:00,143.72,143.93,143.66,143.88,117500.0,118.9322,119.106,118.8825,119.0646,117500.0
2010-03-30 14:00:00,143.85,143.96,143.75,143.85,82300.0,119.0398,119.1308,118.957,119.0398,82300.0
2010-03-30 14:30:00,143.83,144.35,143.83,144.18,292600.0,119.0232,119.4535,119.0232,119.3129,292600.0
2010-03-30 15:00:00,144.18,144.24,143.99,144.15,77000.0,119.3129,119.3625,119.1556,119.288,77000.0
2010-03-30 15:30:00,144.14,144.26,143.98,144.11,220600.0,119.2798,119.3791,119.1474,119.2549,220600.0
2010-03-31 09:30:00,143.66,144.28,143.45,143.74,197300.0,118.8825,119.3956,118.7088,118.9487,197300.0
2010-03-31 10:00:00,143.79,144.4,143.79,144.32,210400.0,118.9901,119.4949,118.9901,119.4287,210400.0
2010-03-31 10:30:00,144.3,144.38,144.05,144.22,93600.0,119.4122,119.4784,119.2053,119.346,93600.0
2010-03-31 11:00:00,144.19,144.21,144.02,144.18,142400.0,119.3211,119.3377,119.1805,119.3129,142400.0
2010-03-31 11:30:00,144.13,144.51,144.11,144.41,254100.0,119.2715,119.5859,119.2549,119.5032,254100.0
2010-03-31 12:00:00,144.38,144.54,144.25,144.35,57000.0,119.4784,119.6108,119.3708,119.4535,57000.0
2010-03-31 12:30:00,144.34,144.53,144.28,144.32,47500.0,119.4453,119.6025,119.3956,119.4287,47500.0
2010-03-31 13:00:00,144.31,144.43,144.2,144.43,55400.0,119.4204,119.5197,119.3294,119.5197,55400.0
2010-03-31 13:30:00,144.4,144.48,144.34,144.44,127000.0,119.4949,119.5611,119.4453,119.528,127000.0
2010-03-31 14:00:00,144.47,144.64,144.42,144.56,57000.0,119.5528,119.6935,119.5115,119.6273,57000.0
2010-03-31 14:30:00,144.58,144.6,144.0,144.07,242300.0,119.6439,119.6604,119.1639,119.2218,242300.0
2010-03-31 15:00:00,144.07,144.07,143.73,144.01,280300.0,119.2218,119.2218,118.9405,119.1722,280300.0
2010-03-31 15:30:00,144.01,144.01,143.16,143.2,903400.0,119.1722,119.1722,118.4688,118.5019,903400.0
2010-04-01 09:30:00,144.19,145.09,144.19,144.97,358100.0,119.3211,120.0659,119.3211,119.9666,358100.0
2010-04-01 10:00:00,144.98,145.16,144.61,144.73,131800.0,119.9749,120.1238,119.6687,119.768,131800.0
2010-04-01 10:30:00,144.8,145.03,144.64,144.76,118400.0,119.8259,120.0163,119.6935,119.7928,118400.0
2010-04-01 11:00:00,144.77,144.81,144.45,144.72,74000.0,119.8011,119.8342,119.5363,119.7597,74000.0
2010-04-01 11:30:00,144.72,144.85,144.7,144.74,22200.0,119.7597,119.8673,119.7432,119.7763,22200.0
2010-04-01 12:00:00,144.77,144.77,144.43,144.45,120100.0,119.8011,119.8011,119.5197,119.5363,120100.0
2010-04-01 12:30:00,144.44,144.45,144.35,144.41,54700.0,119.528,119.5363,119.4535,119.5032,54700.0
2010-04-01 13:00:00,144.4,144.44,144.31,144.44,60000.0,119.4949,119.528,119.4204,119.528,60000.0
2010-04-01 13:30:00,144.44,144.49,143.93,144.02,122500.0,119.528,119.5694,119.106,119.1805,122500.0
2010-04-01 14:00:00,144.01,144.25,143.86,144.05,97700.0,119.1722,119.3708,119.048,119.2053,97700.0
2010-04-01 14:30:00,144.05,144.11,143.56,144.02,137100.0,119.2053,119.2549,118.7998,119.1805,137100.0
2010-04-01 15:00:00,144.0,144.17,143.88,144.07,50900.0,119.1639,119.3046,119.0646,119.2218,50900.0
2010-04-01 15:30:00,144.09,144.67,144.09,144.67,277200.0,119.2384,119.7183,119.2384,119.7183,277200.0
2010-04-05 09:30:00,145.2,146.0,144.96,145.89,285600.0,120.1569,120.819,119.9583,120.7279,285600.0
2010-04-05 10:00:00,145.91,146.33,145.82,146.17,186400.0,120.7445,121.092,120.67,120.9596,186400.0
2010-04-05 10:30:00,146.18,146.63,146.15,146.54,117100.0,120.9679,121.3403,120.9431,121.2658,117100.0
2010-04-05 11:00:00,146.54,146.64,146.45,146.6,92000.0,121.2658,121.3486,121.1913,121.3155,92000.0
2010-04-05 11:30:00,146.61,146.64,146.43,146.57,79500.0,121.3237,121.3486,121.1748,121.2906,79500.0
2010-04-05 12:00:00,146.58,146.59,146.46,146.54,52000.0,121.2989,121.3072,121.1996,121.2658,52000.0
2010-04-05 12:30:00,146.56,146.66,146.52,146.52,58100.0,121.2824,121.3651,121.2493,121.2493,58100.0
2010-04-05 13:00:00,146.52,146.58,146.38,146.54,58300.0,121.2493,121.2989,121.1334,121.2658,58300.0
2010-04-05 13:30:00,146.55,146.59,146.31,146.45,61500.0,121.2741,121.3072,121.0755,121.1913,61500.0
2010-04-05 14:00:00,146.42,146.62,146.4,146.58,58200.0,121.1665,121.332,121.15,121.2989,58200.0
2010-04-05 14:30:00,146.6,146.77,146.54,146.59,100800.0,121.3155,121.4562,121.2658,121.3072,100800.0
2010-04-05 15:00:00,146.59,146.7,146.54,146.61,74600.0,121.3072,121.3982,121.2658,121.3237,74600.0
2010-04-05 15:30:00,146.58,146.95,146.52,146.95,245200.0,121.2989,121.6051,121.2493,121.6051,245200.0
2010-04-06 09:30:00,146.35,146.73,146.35,146.65,277200.0,121.1086,121.4231,121.1086,121.3568,277200.0
2010-04-06 10:00:00,146.65,146.94,146.51,146.94,101400.0,121.3568,121.5968,121.241,121.5968,101400.0
2010-04-06 10:30:00,146.93,147.12,146.9,147.1,166300.0,121.5886,121.7458,121.5637,121.7292,166300.0
2010-04-06 11:00:00,147.1,147.41,147.03,147.34,214800.0,121.7292,121.9858,121.6713,121.9278,214800.0
2010-04-06 11:30:00,147.32,147.45,147.09,147.16,367400.0,121.9113,122.0189,121.721,121.7789,367400.0
2010-04-06 12:00:00,147.15,147.26,147.11,147.2,66600.0,121.7706,121.8616,121.7375,121.812,66600.0
2010-04-06 12:30:00,147.21,147.25,147.08,147.25,47500.0,121.8203,121.8534,121.7127,121.8534,47500.0
2010-04-06 13:00:00,147.25,147.35,147.25,147.31,47800.0,121.8534,121.9361,121.8534,121.903,47800.0
2010-04-06 13:30:00,147.32,147.37,147.21,147.3,119600.0,121.9113,121.9527,121.8203,121.8947,119600.0
2010-04-06 14:00:00,147.31,147.8,147.28,147.72,131600.0,121.903,122.3085,121.8782,122.2423,131600.0
2010-04-06 14:30:00,147.75,147.89,147.75,147.83,134300.0,122.2671,122.383,122.2671,122.3333,134300.0
2010-04-06 15:00:00,147.83,147.86,147.58,147.6,70900.0,122.3333,122.3582,122.1264,122.143,70900.0
2010-04-06 15:30:00,147.58,147.74,147.54,147.68,268600.0,122.1264,122.2589,122.0933,122.2092,268600.0
2010-04-07 09:30:00,147.48,147.53,147.03,147.26,210600.0,122.0437,122.0851,121.6713,121.8616,210600.0
2010-04-07 10:00:00,147.27,147.52,147.12,147.4,290200.0,121.8699,122.0768,121.7458,121.9775,290200.0
2010-04-07 10:30:00,147.37,147.46,146.8,146.9,168000.0,121.9527,122.0271,121.481,121.5637,168000.0
2010-04-07 11:00:00,146.92,147.29,146.7,147.25,132500.0,121.5803,121.8865,121.3982,121.8534,132500.0
2010-04-07 11:30:00,147.25,147.25,146.97,147.12,134000.0,121.8534,121.8534,121.6217,121.7458,134000.0
2010-04-07 12:00:00,147.12,147.17,146.96,146.98,44700.0,121.7458,121.7872,121.6134,121.6299,44700.0
2010-04-07 12:30:00,146.96,147.1,146.95,147.1,41200.0,121.6134,121.7292,121.6051,121.7292,41200.0
2010-04-07 13:00:00,147.12,147.51,147.12,147.48,102000.0,121.7458,122.0685,121.7458,122.0437,102000.0
2010-04-07 13:30:00,147.47,147.49,147.17,147.34,88000.0,122.0354,122.052,121.7872,121.9278,88000.0
2010-04-07 14:00:00,147.36,147.36,146.88,146.93,210200.0,121.9444,121.9444,121.5472,121.5886,210200.0
2010-04-07 14:30:00,146.93,146.93,146.62,146.71,207800.0,121.5886,121.5886,121.332,121.4065,207800.0
2010-04-07 15:00:00,146.69,146.69,145.81,146.15,331900.0,121.3899,121.3899,120.6617,120.9431,331900.0
2010-04-07 15:30:00,146.13,146.69,145.97,146.62,435200.0,120.9265,121.3899,120.7941,121.332,435200.0
2010-04-08 09:30:00,146.07,146.1,145.1,145.37,245700.0,120.8769,120.9017,120.0742,120.2976,245700.0
2010-04-08 10:00:00,145.37,146.99,145.16,145.73,284300.0,120.2976,121.6382,120.1238,120.5955,284300.0
2010-04-08 10:30:00,145.77,145.94,145.61,145.73,251700.0,120.6286,120.7693,120.4962,120.5955,251700.0
2010-04-08 11:00:00,145.74,145.98,145.68,145.68,119400.0,120.6038,120.8024,120.5541,120.5541,119400.0
2010-04-08 11:30:00,145.69,146.18,145.69,146.14,154300.0,120.5624,120.9679,120.5624,120.9348,154300.0
2010-04-08 12:00:00,146.12,146.33,146.01,146.27,112200.0,120.9183,121.092,120.8272,121.0424,112200.0
2010-04-08 12:30:00,146.26,146.34,146.17,146.34,88300.0,121.0341,121.1003,120.9596,121.1003,88300.0
2010-04-08 13:00:00,146.36,146.51,146.27,146.35,92400.0,121.1169,121.241,121.0424,121.1086,92400.0
2010-04-08 13:30:00,146.36,146.49,146.18,146.23,125500.0,121.1169,121.2244,120.9679,121.0093,125500.0
2010-04-08 14:00:00,146.24,146.54,146.21,146.5,103600.0,121.0176,121.2658,120.9927,121.2327,103600.0
2010-04-08 14:30:00,146.51,146.71,146.39,146.56,113200.0,121.241,121.4065,121.1417,121.2824,113200.0
2010-04-08 15:00:00,146.58,146.64,146.44,146.45,323900.0,121.2989,121.3486,121.1831,121.1913,323900.0
2010-04-08 15:30:00,146.47,146.64,146.41,146.46,242200.0,121.2079,121.3486,121.1582,121.1996,242200.0
2010-04-09 09:30:00,146.6,146.74,145.9,146.52,646100.0,121.3155,121.4313,120.7362,121.2493,646100.0
2010-04-09 10:00:00,146.6,146.85,146.37,146.51,226500.0,121.3155,121.5224,121.1251,121.241,226500.0
2010-04-09 10:30:00,146.48,146.94,146.46,146.71,315900.0,121.2162,121.5968,121.1996,121.4065,315900.0
2010-04-09 11:00:00,146.68,147.05,146.68,147.05,93700.0,121.3817,121.6879,121.3817,121.6879,93700.0
2010-04-09 11:30:00,147.03,147.19,146.9,147.15,82800.0,121.6713,121.8037,121.5637,121.7706,82800.0
2010-04-09 12:00:00,147.14,147.3,147.11,147.28,77400.0,121.7623,121.8947,121.7375,121.8782,77400.0
2010-04-09 12:30:00,147.29,147.3,147.09,147.16,36500.0,121.8865,121.8947,121.721,121.7789,36500.0
2010-04-09 13:00:00,147.16,147.2,147.0,147.12,71400.0,121.7789,121.812,121.6465,121.7458,71400.0
2010-04-09 13:30:00,147.14,147.14,146.94,146.97,59700.0,121.7623,121.7623,121.5968,121.6217,59700.0
2010-04-09 14:00:00,146.97,147.15,146.87,147.1,51400.0,121.6217,121.7706,121.5389,121.7292,51400.0
2010-04-09 14:30:00,147.09,147.29,147.07,147.21,48200.0,121.721,121.8865,121.7044,121.8203,48200.0
2010-04-09 15:00:00,147.2,147.35,147.11,147.33,68400.0,121.812,121.9361,121.7375,121.9196,68400.0
2010-04-09 15:30:00,147.34,147.78,147.29,147.76,346200.0,121.9278,122.292,121.8865,122.2754,346200.0
2010-04-12 09:30:00,147.92,148.09,147.41,147.42,239800.0,122.4078,122.5485,121.9858,121.994,239800.0
2010-04-12 10:00:00,147.41,147.89,147.36,147.77,87800.0,121.9858,122.383,121.9444,122.2837,87800.0
2010-04-12 10:30:00,147.77,147.82,147.48,147.77,115700.0,122.2837,122.3251,122.0437,122.2837,115700.0
2010-04-12 11:00:00,147.77,147.89,147.68,147.73,48400.0,122.2837,122.383,122.2092,122.2506,48400.0
2010-04-12 11:30:00,147.72,147.9,147.65,147.76,55900.0,122.2423,122.3913,122.1844,122.2754,55900.0
2010-04-12 12:00:00,147.79,147.83,147.71,147.79,41100.0,122.3002,122.3333,122.234,122.3002,41100.0
2010-04-12 12:30:00,147.79,147.96,147.79,147.95,32800.0,122.3002,122.4409,122.3002,122.4326,32800.0
2010-04-12 13:00:00,147.99,148.15,147.96,148.04,60500.0,122.4657,122.5981,122.4409,122.5071,60500.0
2010-04-12 13:30:00,148.03,148.15,147.9,147.92,65800.0,122.4988,122.5981,122.3913,122.4078,65800.0
2010-04-12 14:00:00,147.93,148.01,147.83,147.99,52200.0,122.4161,122.4823,122.3333,122.4657,52200.0
2010-04-12 14:30:00,147.97,148.05,147.83,147.97,62800.0,122.4492,122.5154,122.3333,122.4492,62800.0
2010-04-12 15:00:00,147.97,148.08,147.69,147.77,105900.0,122.4492,122.5402,122.2175,122.2837,105900.0
2010-04-12 15:30:00,147.77,148.05,147.67,148.04,333200.0,122.2837,122.5154,122.2009,122.5071,333200.0
2010-04-13 09:30:00,147.82,148.17,147.52,147.93,326500.0,122.3251,122.6147,122.0768,122.4161,326500.0
2010-04-13 10:00:00,147.9,148.0,147.26,147.33,320700.0,122.3913,122.474,121.8616,121.9196,320700.0
2010-04-13 10:30:00,147.36,147.56,147.1,147.49,68000.0,121.9444,122.1099,121.7292,122.052,68000.0
2010-04-13 11:00:00,147.49,147.81,147.45,147.68,129700.0,122.052,122.3168,122.0189,122.2092,129700.0
2010-04-13 11:30:00,147.68,147.81,147.58,147.67,92300.0,122.2092,122.3168,122.1264,122.2009,92300.0
2010-04-13 12:00:00,147.67,147.96,147.63,147.92,24700.0,122.2009,122.4409,122.1678,122.4078,24700.0
2010-04-13 12:30:00,147.92,148.11,147.83,148.05,16400.0,122.4078,122.565,122.3333,122.5154,16400.0
2010-04-13 13:00:00,148.05,148.13,148.01,148.09,53500.0,122.5154,122.5816,122.4823,122.5485,53500.0
2010-04-13 13:30:00,148.06,148.43,148.06,148.41,94100.0,122.5237,122.8298,122.5237,122.8133,94100.0
2010-04-13 14:00:00,148.39,148.44,148.26,148.33,64400.0,122.7967,122.8381,122.6892,122.7471,64400.0
2010-04-13 14:30:00,148.29,148.49,148.26,148.29,106600.0,122.714,122.8795,122.6892,122.714,106600.0
2010-04-13 15:00:00,148.3,148.61,148.19,148.54,215400.0,122.7223,122.9788,122.6312,122.9209,215400.0
2010-04-13 15:30:00,148.55,148.65,148.42,148.57,134600.0,122.9291,123.0119,122.8216,122.9457,134600.0
2010-04-14 09:30:00,149.43,149.74,149.25,149.41,216400.0,123.6574,123.9139,123.5084,123.6408,216400.0
2010-04-14 10:00:00,149.42,149.54,148.99,149.33,144100.0,123.6491,123.7484,123.2933,123.5746,144100.0
2010-04-14 10:30:00,149.35,149.72,149.22,149.67,117100.0,123.5912,123.8974,123.4836,123.856,117100.0
2010-04-14 11:00:00,149.68,149.89,149.54,149.89,158900.0,123.8643,124.038,123.7484,124.038,158900.0
2010-04-14 11:30:00,149.88,149.88,149.71,149.77,122900.0,124.0298,124.0298,123.8891,123.9387,122900.0
2010-04-14 12:00:00,149.77,149.92,149.72,149.91,200700.0,123.9387,124.0629,123.8974,124.0546,200700.0
2010-04-14 12:30:00,149.91,150.07,149.91,149.96,116700.0,124.0546,124.187,124.0546,124.096,116700.0
2010-04-14 13:00:00,149.99,150.28,149.99,150.28,136400.0,124.1208,124.3608,124.1208,124.3608,136400.0
2010-04-14 13:30:00,150.28,150.33,149.95,149.96,690900.0,124.3608,124.4021,124.0877,124.096,690900.0
2010-04-14 14:00:00,149.96,150.3,149.96,150.28,266700.0,124.096,124.3773,124.096,124.3608,266700.0
2010-04-14 14:30:00,150.29,150.49,150.27,150.4,183300.0,124.369,124.5346,124.3525,124.4601,183300.0
2010-04-14 15:00:00,150.4,150.48,150.32,150.47,163500.0,124.4601,124.5263,124.3939,124.518,163500.0
2010-04-14 15:30:00,150.48,150.8,150.48,150.74,407400.0,124.5263,124.7911,124.5263,124.7414,407400.0
2010-04-15 09:30:00,150.57,150.78,150.45,150.67,350700.0,124.6008,124.7745,124.5015,124.6835,350700.0
2010-04-15 10:00:00,150.68,151.12,150.57,151.03,364100.0,124.6918,125.0559,124.6008,124.9814,364100.0
2010-04-15 10:30:00,151.03,151.37,150.99,151.29,249000.0,124.9814,125.2628,124.9483,125.1966,249000.0
2010-04-15 11:00:00,151.29,151.37,150.78,150.82,234000.0,125.1966,125.2628,124.7745,124.8076,234000.0
2010-04-15 11:30:00,150.79,150.94,150.49,150.6,146100.0,124.7828,124.9069,124.5346,124.6256,146100.0
2010-04-15 12:00:00,150.6,150.66,150.38,150.55,255700.0,124.6256,124.6752,124.4435,124.5842,255700.0
2010-04-15 12:30:00,150.54,150.77,150.52,150.77,63700.0,124.5759,124.7663,124.5594,124.7663,63700.0
2010-04-15 13:00:00,150.77,151.0,150.71,151.0,77600.0,124.7663,124.9566,124.7166,124.9566,77600.0
2010-04-15 13:30:00,151.0,151.05,150.85,150.95,63700.0,124.9566,124.998,124.8325,124.9152,63700.0
2010-04-15 14:00:00,150.94,151.07,150.9,151.03,85900.0,124.9069,125.0145,124.8738,124.9814,85900.0
2010-04-15 14:30:00,151.02,151.13,150.95,151.12,105800.0,124.9731,125.0642,124.9152,125.0559,105800.0
2010-04-15 15:00:00,151.12,151.15,150.89,150.91,113100.0,125.0559,125.0807,124.8656,124.8821,113100.0
2010-04-15 15:30:00,150.91,150.97,150.7,150.71,550900.0,124.8821,124.9318,124.7083,124.7166,550900.0
2010-04-16 09:30:00,150.2,150.73,149.7,149.74,321900.0,124.2946,124.7332,123.8808,123.9139,321900.0
2010-04-16 10:00:00,149.76,150.53,149.63,150.34,243000.0,123.9305,124.5677,123.8229,124.4104,243000.0
2010-04-16 10:30:00,150.34,150.57,149.23,149.6,754500.0,124.4104,124.6008,123.4919,123.7981,754500.0
2010-04-16 11:00:00,149.61,149.85,148.55,148.94,481300.0,123.8063,124.0049,122.9291,123.2519,481300.0
2010-04-16 11:30:00,148.94,149.07,148.25,148.47,561900.0,123.2519,123.3595,122.6809,122.8629,561900.0
2010-04-16 12:00:00,148.4,148.48,148.12,148.38,260300.0,122.805,122.8712,122.5733,122.7885,260300.0
2010-04-16 12:30:00,148.39,148.65,147.9,148.57,152400.0,122.7967,123.0119,122.3913,122.9457,152400.0
2010-04-16 13:00:00,148.55,148.86,148.51,148.61,216000.0,122.9291,123.1857,122.896,122.9788,216000.0
2010-04-16 13:30:00,148.61,148.65,148.44,148.59,96200.0,122.9788,123.0119,122.8381,122.9623,96200.0
2010-04-16 14:00:00,148.64,149.27,148.59,149.19,175600.0,123.0036,123.525,122.9623,123.4588,175600.0
2010-04-16 14:30:00,149.2,149.29,148.86,148.87,223300.0,123.467,123.5415,123.1857,123.194,223300.0
2010-04-16 15:00:00,148.86,149.13,148.83,148.92,294800.0,123.1857,123.4091,123.1609,123.2353,294800.0
2010-04-16 15:30:00,148.91,149.4,148.79,148.81,838500.0,123.2271,123.6325,123.1278,123.1443,838500.0
2010-04-19 09:30:00,148.33,149.12,148.27,148.86,302400.0,122.7471,123.4008,122.6974,123.1857,302400.0
2010-04-19 10:00:00,148.88,149.37,148.79,148.93,247900.0,123.2022,123.6077,123.1278,123.2436,247900.0
2010-04-19 10:30:00,148.92,148.99,148.49,148.62,946000.0,123.2353,123.2933,122.8795,122.9871,946000.0
2010-04-19 11:00:00,148.58,148.66,148.1,148.17,337100.0,122.954,123.0202,122.5568,122.6147,337100.0
2010-04-19 11:30:00,148.16,148.28,146.9,147.03,239300.0,122.6064,122.7057,121.5637,121.6713,239300.0
2010-04-19 12:00:00,147.05,147.21,146.71,147.13,201800.0,121.6879,121.8203,121.4065,121.7541,201800.0
2010-04-19 12:30:00,147.13,147.69,147.04,147.5,147600.0,121.7541,122.2175,121.6796,122.0602,147600.0
2010-04-19 13:00:00,147.46,147.5,147.11,147.42,227800.0,122.0271,122.0602,121.7375,121.994,227800.0
2010-04-19 13:30:00,147.45,147.48,147.02,147.02,97200.0,122.0189,122.0437,121.663,121.663,97200.0
2010-04-19 14:00:00,147.02,148.02,146.93,147.96,187700.0,121.663,122.4906,121.5886,122.4409,187700.0
2010-04-19 14:30:00,147.97,148.31,147.9,148.27,201400.0,122.4492,122.7305,122.3913,122.6974,201400.0
2010-04-19 15:00:00,148.32,148.51,148.16,148.33,166000.0,122.7388,122.896,122.6064,122.7471,166000.0
2010-04-19 15:30:00,148.33,148.59,148.1,148.42,974400.0,122.7471,122.9623,122.5568,122.8216,974400.0
2010-04-20 09:30:00,149.04,149.57,148.91,149.19,422200.0,123.3346,123.7732,123.2271,123.4588,422200.0
2010-04-20 10:00:00,149.21,149.32,148.71,148.87,192000.0,123.4753,123.5663,123.0616,123.194,192000.0
2010-04-20 10:30:00,148.9,149.35,148.74,149.26,130300.0,123.2188,123.5912,123.0864,123.5167,130300.0
2010-04-20 11:00:00,149.26,149.7,149.26,149.66,151600.0,123.5167,123.8808,123.5167,123.8477,151600.0
2010-04-20 11:30:00,149.7,149.93,149.55,149.88,154500.0,123.8808,124.0711,123.7567,124.0298,154500.0
2010-04-20 12:00:00,149.9,150.15,149.81,150.01,184800.0,124.0463,124.2532,123.9718,124.1373,184800.0
2010-04-20 12:30:00,150.03,150.13,149.94,150.06,82700.0,124.1539,124.2366,124.0794,124.1787,82700.0
2010-04-20 13:00:00,150.1,150.2,150.0,150.11,88500.0,124.2118,124.2946,124.1291,124.2201,88500.0
2010-04-20 13:30:00,150.11,150.16,150.0,150.09,103600.0,124.2201,124.2615,124.1291,124.2035,103600.0
2010-04-20 14:00:00,150.1,150.22,149.94,150.12,105300.0,124.2118,124.3111,124.0794,124.2284,105300.0
2010-04-20 14:30:00,150.09,150.26,150.03,150.21,151300.0,124.2035,124.3442,124.1539,124.3028,151300.0
2010-04-20 15:00:00,150.2,150.27,149.95,150.11,126800.0,124.2946,124.3525,124.0877,124.2201,126800.0
2010-04-20 15:30:00,150.1,150.39,150.07,150.35,332800.0,124.2118,124.4518,124.187,124.4187,332800.0
2010-04-21 09:30:00,150.4,150.81,150.17,150.8,467900.0,124.4601,124.7994,124.2697,124.7911,467900.0
2010-04-21 10:00:00,150.82,150.82,150.24,150.29,174700.0,124.8076,124.8076,124.3277,124.369,174700.0
2010-04-21 10:30:00,150.27,150.69,150.11,150.37,274400.0,124.3525,124.7001,124.2201,124.4352,274400.0
2010-04-21 11:00:00,150.38,150.5,150.03,150.26,327300.0,124.4435,124.5428,124.1539,124.3442,327300.0
2010-04-21 11:30:00,150.24,150.36,149.94,150.29,148300.0,124.3277,124.427,124.0794,124.369,148300.0
2010-04-21 12:00:00,150.26,150.65,150.26,150.56,92300.0,124.3442,124.667,124.3442,124.5925,92300.0
2010-04-21 12:30:00,150.57,150.81,150.53,150.72,85500.0,124.6008,124.7994,124.5677,124.7249,85500.0
2010-04-21 13:00:00,150.71,150.74,150.49,150.67,116000.0,124.7166,124.7414,124.5346,124.6835,116000.0
2010-04-21 13:30:00,150.69,150.94,150.63,150.9,77100.0,124.7001,124.9069,124.6504,124.8738,77100.0
2010-04-21 14:00:00,150.9,150.93,150.11,150.27,173800.0,124.8738,124.8987,124.2201,124.3525,173800.0
2010-04-21 14:30:00,150.27,150.5,149.99,150.5,257400.0,124.3525,124.5428,124.1208,124.5428,257400.0
2010-04-21 15:00:00,150.52,150.79,150.45,150.68,189800.0,124.5594,124.7828,124.5015,124.6918,189800.0
2010-04-21 15:30:00,150.66,151.08,150.66,150.89,414700.0,124.6752,125.0228,124.6752,124.8656,414700.0
2010-04-22 09:30:00,149.62,149.87,149.09,149.84,478600.0,123.8146,124.0215,123.376,123.9967,478600.0
2010-04-22 10:00:00,149.85,150.74,149.78,150.52,513000.0,124.0049,124.7414,123.947,124.5594,513000.0
2010-04-22 10:30:00,150.53,151.01,150.07,150.76,544200.0,124.5677,124.9649,124.187,124.758,544200.0
2010-04-22 11:00:00,150.73,150.95,150.57,150.74,104300.0,124.7332,124.9152,124.6008,124.7414,104300.0
2010-04-22 11:30:00,150.77,150.77,150.54,150.7,174500.0,124.7663,124.7663,124.5759,124.7083,174500.0
2010-04-22 12:00:00,150.68,151.13,150.57,151.07,168200.0,124.6918,125.0642,124.6008,125.0145,168200.0
2010-04-22 12:30:00,151.11,151.3,150.98,151.2,108000.0,125.0476,125.2048,124.94,125.1221,108000.0
2010-04-22 13:00:00,151.21,151.89,151.16,151.86,488500.0,125.1304,125.6931,125.089,125.6683,488500.0
2010-04-22 13:30:00,151.83,152.13,151.65,152.13,147500.0,125.6434,125.8917,125.4945,125.8917,147500.0
2010-04-22 14:00:00,152.12,152.41,151.91,152.39,239600.0,125.8834,126.1234,125.7096,126.1069,239600.0
2010-04-22 14:30:00,152.38,152.41,151.99,152.09,325100.0,126.0986,126.1234,125.7758,125.8586,325100.0
2010-04-22 15:00:00,152.12,152.78,152.1,152.78,250000.0,125.8834,126.4296,125.8669,126.4296,250000.0
2010-04-22 15:30:00,152.76,152.83,152.61,152.64,743600.0,126.413,126.471,126.2889,126.3137,743600.0
2010-04-23 09:30:00,152.83,152.89,152.17,152.86,455600.0,126.471,126.5206,125.9248,126.4958,455600.0
2010-04-23 10:00:00,152.89,153.67,152.89,153.17,543000.0,126.5206,127.1661,126.5206,126.7523,543000.0
2010-04-23 10:30:00,153.15,153.39,152.79,152.9,289000.0,126.7358,126.9344,126.4379,126.5289,289000.0
2010-04-23 11:00:00,152.89,153.24,152.65,152.89,180000.0,126.5206,126.8103,126.322,126.5206,180000.0
2010-04-23 11:30:00,152.86,153.01,152.66,152.98,95600.0,126.4958,126.6199,126.3303,126.5951,95600.0
2010-04-23 12:00:00,152.99,153.34,152.97,153.25,246900.0,126.6034,126.893,126.5868,126.8185,246900.0
2010-04-23 12:30:00,153.25,153.48,153.16,153.45,165000.0,126.8185,127.0089,126.744,126.984,165000.0
2010-04-23 13:00:00,153.44,153.57,153.36,153.4,229400.0,126.9758,127.0833,126.9096,126.9427,229400.0
2010-04-23 13:30:00,153.41,153.59,153.32,153.53,123600.0,126.9509,127.0999,126.8765,127.0502,123600.0
2010-04-23 14:00:00,153.52,153.67,153.45,153.6,164200.0,127.042,127.1661,126.984,127.1082,164200.0
2010-04-23 14:30:00,153.55,153.91,153.47,153.85,161500.0,127.0668,127.3647,127.0006,127.315,161500.0
2010-04-23 15:00:00,153.87,153.99,153.74,153.96,163400.0,127.3316,127.4309,127.224,127.4061,163400.0
2010-04-23 15:30:00,153.96,154.26,153.88,154.08,486900.0,127.4061,127.6543,127.3399,127.5054,486900.0
2010-04-26 09:30:00,154.07,154.58,153.85,154.29,303500.0,127.4971,127.9191,127.315,127.6792,303500.0
2010-04-26 10:00:00,154.3,154.7,154.15,154.31,221000.0,127.6874,128.0184,127.5633,127.6957,221000.0
2010-04-26 10:30:00,154.32,154.8,154.28,154.65,275500.0,127.704,128.1012,127.6709,127.9771,275500.0
2010-04-26 11:00:00,154.66,154.78,154.56,154.62,98200.0,127.9853,128.0846,127.9026,127.9522,98200.0
2010-04-26 11:30:00,154.65,154.69,154.25,154.28,100900.0,127.9771,128.0102,127.6461,127.6709,100900.0
2010-04-26 12:00:00,154.27,154.36,154.03,154.07,134600.0,127.6626,127.7371,127.464,127.4971,134600.0
2010-04-26 12:30:00,154.07,154.23,154.02,154.21,62300.0,127.4971,127.6295,127.4557,127.613,62300.0
2010-04-26 13:00:00,154.25,154.36,154.18,154.25,125100.0,127.6461,127.7371,127.5881,127.6461,125100.0
2010-04-26 13:30:00,154.24,154.28,153.92,154.01,151800.0,127.6378,127.6709,127.373,127.4474,151800.0
2010-04-26 14:00:00,154.03,154.29,153.92,154.21,357100.0,127.464,127.6792,127.373,127.613,357100.0
2010-04-26 14:30:00,154.24,154.24,153.83,153.83,162200.0,127.6378,127.6378,127.2985,127.2985,162200.0
2010-04-26 15:00:00,153.82,153.94,153.31,153.47,324600.0,127.2902,127.3895,126.8682,127.0006,324600.0
2010-04-26 15:30:00,153.47,153.73,153.43,153.45,427600.0,127.0006,127.2157,126.9675,126.984,427600.0
2010-04-27 09:30:00,152.77,153.44,152.66,153.34,547800.0,126.4213,126.9758,126.3303,126.893,547800.0
2010-04-27 10:00:00,153.42,153.6,153.09,153.45,357500.0,126.9592,127.1082,126.6861,126.984,357500.0
2010-04-27 10:30:00,153.47,153.78,153.3,153.52,380400.0,127.0006,127.2571,126.8599,127.042,380400.0
2010-04-27 11:00:00,153.52,153.59,151.56,151.57,613000.0,127.042,127.0999,125.42,125.4283,613000.0
2010-04-27 11:30:00,151.54,151.54,150.96,151.14,551600.0,125.4035,125.4035,124.9235,125.0724,551600.0
2010-04-27 12:00:00,151.11,151.46,150.62,150.93,471400.0,125.0476,125.3373,124.6421,124.8987,471400.0
2010-04-27 12:30:00,150.91,151.34,150.9,151.22,164500.0,124.8821,125.238,124.8738,125.1386,164500.0
2010-04-27 13:00:00,151.24,152.18,151.21,152.18,190600.0,125.1552,125.9331,125.1304,125.9331,190600.0
2010-04-27 13:30:00,152.18,152.26,151.8,151.86,191500.0,125.9331,125.9993,125.6186,125.6683,191500.0
2010-04-27 14:00:00,151.84,151.88,151.43,151.52,316500.0,125.6517,125.6848,125.3124,125.3869,316500.0
2010-04-27 14:30:00,151.47,151.51,150.76,150.88,417800.0,125.3455,125.3786,124.758,124.8573,417800.0
2010-04-27 15:00:00,150.91,151.31,150.79,151.02,513900.0,124.8821,125.2131,124.7828,124.9731,513900.0
2010-04-27 15:30:00,151.03,151.03,149.61,149.82,901900.0,124.9814,124.9814,123.8063,123.9801,901900.0
2010-04-28 09:30:00,150.59,151.1,150.35,150.58,240000.0,124.6173,125.0393,124.4187,124.609,240000.0
2010-04-28 10:00:00,150.51,150.61,149.94,150.49,273000.0,124.5511,124.6339,124.0794,124.5346,273000.0
2010-04-28 10:30:00,150.48,150.72,149.86,150.36,363000.0,124.5263,124.7249,124.0132,124.427,363000.0
2010-04-28 11:00:00,150.4,150.77,150.02,150.22,454700.0,124.4601,124.7663,124.1456,124.3111,454700.0
2010-04-28 11:30:00,150.23,150.28,149.45,149.92,561000.0,124.3194,124.3608,123.6739,124.0629,561000.0
2010-04-28 12:00:00,149.95,150.27,149.52,150.15,339400.0,124.0877,124.3525,123.7319,124.2532,339400.0
2010-04-28 12:30:00,150.14,150.41,149.9,150.22,146300.0,124.2449,124.4684,124.0463,124.3111,146300.0
2010-04-28 13:00:00,150.22,150.43,150.02,150.04,134700.0,124.3111,124.4849,124.1456,124.1622,134700.0
2010-04-28 13:30:00,150.05,150.29,150.04,150.14,245600.0,124.1704,124.369,124.1622,124.2449,245600.0
2010-04-28 14:00:00,150.14,150.72,149.98,150.44,315500.0,124.2449,124.7249,124.1125,124.4932,315500.0
2010-04-28 14:30:00,150.45,150.73,150.16,150.61,550300.0,124.5015,124.7332,124.2615,124.6339,550300.0
2010-04-28 15:00:00,150.61,150.74,150.23,150.4,209900.0,124.6339,124.7414,124.3194,124.4601,209900.0
2010-04-28 15:30:00,150.42,150.56,149.67,150.17,547000.0,124.4766,124.5925,123.856,124.2697,547000.0
2010-04-29 09:30:00,151.29,151.53,150.96,151.0,271300.0,125.1966,125.3952,124.9235,124.9566,271300.0
2010-04-29 10:00:00,151.01,151.18,150.57,151.12,358500.0,124.9649,125.1055,124.6008,125.0559,358500.0
2010-04-29 10:30:00,151.15,151.85,151.0,151.72,348000.0,125.0807,125.66,124.9566,125.5524,348000.0
2010-04-29 11:00:00,151.71,151.77,151.25,151.54,283000.0,125.5441,125.5938,125.1635,125.4035,283000.0
2010-04-29 11:30:00,151.56,151.7,151.42,151.62,124200.0,125.42,125.5359,125.3042,125.4697,124200.0
2010-04-29 12:00:00,151.62,151.77,151.51,151.62,127500.0,125.4697,125.5938,125.3786,125.4697,127500.0
2010-04-29 12:30:00,151.59,152.04,151.53,151.95,221900.0,125.4448,125.8172,125.3952,125.7427,221900.0
2010-04-29 13:00:00,151.94,152.3,151.9,152.17,276300.0,125.7345,126.0324,125.7014,125.9248,276300.0
2010-04-29 13:30:00,152.16,152.37,152.15,152.37,133900.0,125.9165,126.0903,125.9082,126.0903,133900.0
2010-04-29 14:00:00,152.37,152.73,152.26,152.61,495600.0,126.0903,126.3882,125.9993,126.2889,495600.0
2010-04-29 14:30:00,152.63,152.72,152.14,152.21,518100.0,126.3055,126.3799,125.9,125.9579,518100.0
2010-04-29 15:00:00,152.21,152.22,151.63,151.91,552000.0,125.9579,125.9662,125.4779,125.7096,552000.0
2010-04-29 15:30:00,151.93,152.46,151.86,152.45,555500.0,125.7262,126.1648,125.6683,126.1565,555500.0
2010-04-30 09:30:00,152.58,153.02,152.37,152.45,328800.0,126.2641,126.6282,126.0903,126.1565,328800.0
2010-04-30 10:00:00,152.46,152.55,151.43,152.0,903500.0,126.1648,126.2393,125.3124,125.7841,903500.0
2010-04-30 10:30:00,152.05,152.37,151.65,152.27,282100.0,125.8255,126.0903,125.4945,126.0076,282100.0
2010-04-30 11:00:00,152.27,152.38,151.79,151.8,226500.0,126.0076,126.0986,125.6103,125.6186,226500.0
2010-04-30 11:30:00,151.79,152.06,151.71,152.03,193400.0,125.6103,125.8338,125.5441,125.8089,193400.0
2010-04-30 12:00:00,152.03,152.03,150.96,151.09,181800.0,125.8089,125.8089,124.9235,125.0311,181800.0
2010-04-30 12:30:00,151.12,151.22,150.43,150.5,201600.0,125.0559,125.1386,124.4849,124.5428,201600.0
2010-04-30 13:00:00,150.53,150.88,150.37,150.86,177500.0,124.5677,124.8573,124.4352,124.8407,177500.0
2010-04-30 13:30:00,150.85,151.08,150.74,150.74,106800.0,124.8325,125.0228,124.7414,124.7414,106800.0
2010-04-30 14:00:00,150.69,150.91,150.6,150.82,230600.0,124.7001,124.8821,124.6256,124.8076,230600.0
2010-04-30 14:30:00,150.84,150.88,150.12,150.26,317600.0,124.8242,124.8573,124.2284,124.3442,317600.0
2010-04-30 15:00:00,150.24,150.49,150.1,150.25,397700.0,124.3277,124.5346,124.2118,124.3359,397700.0
2010-04-30 15:30:00,150.24,150.32,149.26,149.29,774800.0,124.3277,124.3939,123.5167,123.5415,774800.0
2010-05-03 09:30:00,150.1,150.83,150.05,150.53,243600.0,124.2118,124.8159,124.1704,124.5677,243600.0
2010-05-03 10:00:00,150.55,151.05,150.4,150.75,113100.0,124.5842,124.998,124.4601,124.7497,113100.0
2010-05-03 10:30:00,150.81,150.99,149.95,150.24,363800.0,124.7994,124.9483,124.0877,124.3277,363800.0
2010-05-03 11:00:00,150.22,150.67,150.17,150.63,125100.0,124.3111,124.6835,124.2697,124.6504,125100.0
2010-05-03 11:30:00,150.65,150.88,150.46,150.77,218000.0,124.667,124.8573,124.5097,124.7663,218000.0
2010-05-03 12:00:00,150.79,151.43,150.61,151.41,230800.0,124.7828,125.3124,124.6339,125.2959,230800.0
2010-05-03 12:30:00,151.41,151.56,151.3,151.54,160800.0,125.2959,125.42,125.2048,125.4035,160800.0
2010-05-03 13:00:00,151.54,151.54,151.31,151.44,82800.0,125.4035,125.4035,125.2131,125.3207,82800.0
2010-05-03 13:30:00,151.44,151.74,151.44,151.65,111500.0,125.3207,125.569,125.3207,125.4945,111500.0
2010-05-03 14:00:00,151.65,151.85,151.46,151.78,146100.0,125.4945,125.66,125.3373,125.6021,146100.0
2010-05-03 14:30:00,151.75,151.77,151.5,151.67,124500.0,125.5772,125.5938,125.3704,125.511,124500.0
2010-05-03 15:00:00,151.69,151.8,151.16,151.27,227500.0,125.5276,125.6186,125.089,125.18,227500.0
2010-05-03 15:30:00,151.28,151.86,151.26,151.68,587900.0,125.1883,125.6683,125.1717,125.5193,587900.0
2010-05-04 09:30:00,149.65,149.65,147.97,148.73,613100.0,123.8394,123.8394,122.4492,123.0781,613100.0
2010-05-04 10:00:00,148.85,148.92,148.3,148.62,625500.0,123.1774,123.2353,122.7223,122.9871,625500.0
2010-05-04 10:30:00,148.55,148.62,147.55,147.56,451100.0,122.9291,122.9871,122.1016,122.1099,451100.0
2010-05-04 11:00:00,147.56,147.83,147.21,147.56,267600.0,122.1099,122.3333,121.8203,122.1099,267600.0
2010-05-04 11:30:00,147.56,148.08,147.51,147.82,383900.0,122.1099,122.5402,122.0685,122.3251,383900.0
2010-05-04 12:00:00,147.83,147.85,146.88,147.07,655900.0,122.3333,122.3499,121.5472,121.7044,655900.0
2010-05-04 12:30:00,147.1,147.64,146.98,147.5,203400.0,121.7292,122.1761,121.6299,122.0602,203400.0
2010-05-04 13:00:00,147.57,147.61,147.23,147.33,100800.0,122.1182,122.1513,121.8368,121.9196,100800.0
2010-05-04 13:30:00,147.36,147.9,147.36,147.75,249200.0,121.9444,122.3913,121.9444,122.2671,249200.0
2010-05-04 14:00:00,147.76,147.79,147.38,147.38,139200.0,122.2754,122.3002,121.9609,121.9609,139200.0
2010-05-04 14:30:00,147.38,147.63,147.02,147.21,511500.0,121.9609,122.1678,121.663,121.8203,511500.0
2010-05-04 15:00:00,147.21,147.62,146.95,147.39,517800.0,121.8203,122.1595,121.6051,121.9692,517800.0
2010-05-04 15:30:00,147.38,147.71,146.7,147.38,995600.0,121.9609,122.234,121.3982,121.9609,995600.0
2010-05-05 09:30:00,146.16,146.46,144.9,146.01,1000700.0,120.9514,121.1996,119.9087,120.8272,1000700.0
2010-05-05 10:00:00,145.97,146.69,145.8,146.15,379800.0,120.7941,121.3899,120.6535,120.9431,379800.0
2010-05-05 10:30:00,146.16,147.08,145.93,147.04,244800.0,120.9514,121.7127,120.761,121.6796,244800.0
2010-05-05 11:00:00,146.9,147.05,146.34,146.75,209600.0,121.5637,121.6879,121.1003,121.4396,209600.0
2010-05-05 11:30:00,146.74,147.88,146.65,147.73,164200.0,121.4313,122.3747,121.3568,122.2506,164200.0
2010-05-05 12:00:00,147.8,147.93,147.0,147.09,344500.0,122.3085,122.4161,121.6465,121.721,344500.0
2010-05-05 12:30:00,147.09,147.29,146.62,146.87,237700.0,121.721,121.8865,121.332,121.5389,237700.0
2010-05-05 13:00:00,146.8,147.08,146.48,146.88,172500.0,121.481,121.7127,121.2162,121.5472,172500.0
2010-05-05 13:30:00,146.9,147.24,146.83,146.9,664900.0,121.5637,121.8451,121.5058,121.5637,664900.0
2010-05-05 14:00:00,146.88,146.93,146.4,146.45,340500.0,121.5472,121.5886,121.15,121.1913,340500.0
2010-05-05 14:30:00,146.47,146.47,145.48,145.83,1252900.0,121.2079,121.2079,120.3886,120.6783,1252900.0
2010-05-05 15:00:00,145.82,146.05,145.61,145.81,581000.0,120.67,120.8603,120.4962,120.6617,581000.0
2010-05-05 15:30:00,145.81,146.01,145.46,145.85,643400.0,120.6617,120.8272,120.3721,120.6948,643400.0
2010-05-06 09:30:00,145.0,146.41,144.8,146.32,388900.0,119.9914,121.1582,119.8259,121.0838,388900.0
2010-05-06 10:00:00,146.31,146.53,145.6,145.61,524100.0,121.0755,121.2575,120.4879,120.4962,524100.0
2010-05-06 10:30:00,145.57,145.95,144.75,144.92,418500.0,120.4631,120.7776,119.7845,119.9252,418500.0
2010-05-06 11:00:00,144.92,144.93,143.71,144.37,537000.0,119.9252,119.9335,118.9239,119.4701,537000.0
2010-05-06 11:30:00,144.36,144.37,143.62,144.05,478100.0,119.4618,119.4701,118.8494,119.2053,478100.0
2010-05-06 12:00:00,144.08,144.82,144.05,144.46,372100.0,119.2301,119.8425,119.2053,119.5446,372100.0
2010-05-06 12:30:00,144.49,144.61,143.74,144.04,247900.0,119.5694,119.6687,118.9487,119.197,247900.0
2010-05-06 13:00:00,144.03,144.19,142.85,143.15,432100.0,119.1887,119.3211,118.2122,118.4605,432100.0
2010-05-06 13:30:00,143.16,143.16,141.96,142.0,545200.0,118.4688,118.4688,117.4757,117.5088,545200.0
2010-05-06 14:00:00,142.07,142.14,139.6,140.15,1706000.0,117.5668,117.6247,115.5228,115.9779,1706000.0
2010-05-06 14:30:00,140.19,144.98,122.05,139.18,1540200.0,116.011,119.9749,100.9997,115.1752,1540200.0
2010-05-06 15:00:00,139.39,141.82,138.68,140.0,752300.0,115.349,117.3599,114.7615,115.8538,752300.0
2010-05-06 15:30:00,140.0,142.07,139.91,140.94,781000.0,115.8538,117.5668,115.7793,116.6317,781000.0
2010-05-07 09:30:00,140.15,141.46,138.94,139.88,716200.0,115.9779,117.062,114.9766,115.7545,716200.0
2010-05-07 10:00:00,139.82,139.99,135.76,136.54,1062500.0,115.7048,115.8455,112.3451,112.9905,1062500.0
2010-05-07 10:30:00,136.57,138.22,136.06,137.72,1240500.0,113.0154,114.3808,112.5933,113.967,1240500.0
2010-05-07 11:00:00,137.71,140.71,137.5,138.62,1053900.0,113.9588,116.4413,113.785,114.7118,1053900.0
2010-05-07 11:30:00,138.6,139.84,137.94,139.52,779800.0,114.6953,115.7214,114.1491,115.4566,779800.0
2010-05-07 12:00:00,139.47,140.62,138.94,139.42,403400.0,115.4152,116.3669,114.9766,115.3738,403400.0
2010-05-07 12:30:00,139.41,139.54,138.68,138.7,233300.0,115.3656,115.4731,114.7615,114.778,233300.0
2010-05-07 13:00:00,138.71,138.96,137.91,138.19,312100.0,114.7863,114.9932,114.1243,114.356,312100.0
2010-05-07 13:30:00,138.23,139.53,138.15,138.71,203600.0,114.3891,115.4649,114.3229,114.7863,203600.0
2010-05-07 14:00:00,138.75,138.98,137.78,137.78,357600.0,114.8194,115.0097,114.0167,114.0167,357600.0
2010-05-07 14:30:00,137.74,138.64,137.53,137.88,229400.0,113.9836,114.7284,113.8098,114.0994,229400.0
2010-05-07 15:00:00,137.83,138.02,137.03,137.71,542300.0,114.0581,114.2153,113.396,113.9588,542300.0
2010-05-07 15:30:00,137.72,137.92,137.08,137.39,854000.0,113.967,114.1325,113.4374,113.6939,854000.0
2010-05-10 09:30:00,143.24,144.13,142.57,143.42,748900.0,118.535,119.2715,117.9805,118.6839,748900.0
2010-05-10 10:00:00,143.41,143.63,142.89,142.95,602400.0,118.6757,118.8577,118.2453,118.295,602400.0
2010-05-10 10:30:00,142.94,143.39,142.56,142.83,246100.0,118.2867,118.6591,117.9723,118.1957,246100.0
2010-05-10 11:00:00,142.83,143.4,142.81,143.3,251500.0,118.1957,118.6674,118.1791,118.5846,251500.0
2010-05-10 11:30:00,143.33,143.86,143.12,143.78,145700.0,118.6095,119.048,118.4357,118.9818,145700.0
2010-05-10 12:00:00,143.79,143.81,143.44,143.45,104000.0,118.9901,119.0067,118.7005,118.7088,104000.0
2010-05-10 12:30:00,143.44,143.65,143.34,143.38,133000.0,118.7005,118.8743,118.6177,118.6508,133000.0
2010-05-10 13:00:00,143.39,143.43,142.57,142.91,389000.0,118.6591,118.6922,117.9805,118.2619,389000.0
2010-05-10 13:30:00,142.89,143.31,142.66,143.0,269400.0,118.2453,118.5929,118.055,118.3364,269400.0
2010-05-10 14:00:00,143.01,143.42,142.64,143.19,194600.0,118.3446,118.6839,118.0385,118.4936,194600.0
2010-05-10 14:30:00,143.18,143.57,142.88,143.53,185800.0,118.4853,118.8081,118.2371,118.775,185800.0
2010-05-10 15:00:00,143.54,143.57,143.11,143.51,337900.0,118.7832,118.8081,118.4274,118.7584,337900.0
2010-05-10 15:30:00,143.49,144.57,143.29,144.52,715500.0,118.7419,119.6356,118.5764,119.5942,715500.0
2010-05-11 09:30:00,143.03,144.22,142.7,143.89,328200.0,118.3612,119.346,118.0881,119.0729,328200.0
2010-05-11 10:00:00,143.86,144.21,143.47,143.89,208200.0,119.048,119.3377,118.7253,119.0729,208200.0
2010-05-11 10:30:00,143.9,144.22,143.67,143.82,170500.0,119.0811,119.346,118.8908,119.0149,170500.0
2010-05-11 11:00:00,143.79,144.78,143.78,144.73,161500.0,118.9901,119.8094,118.9818,119.768,161500.0
2010-05-11 11:30:00,144.74,145.36,144.45,145.22,151200.0,119.7763,120.2893,119.5363,120.1735,151200.0
2010-05-11 12:00:00,145.23,145.8,145.14,145.52,341100.0,120.1818,120.6535,120.1073,120.4217,341100.0
2010-05-11 12:30:00,145.49,145.99,145.36,145.91,114500.0,120.3969,120.8107,120.2893,120.7445,114500.0
2010-05-11 13:00:00,145.94,145.98,145.67,145.98,169800.0,120.7693,120.8024,120.5459,120.8024,169800.0
2010-05-11 13:30:00,145.97,146.67,145.89,146.48,431600.0,120.7941,121.3734,120.7279,121.2162,431600.0
2010-05-11 14:00:00,146.47,146.69,145.73,146.02,724200.0,121.2079,121.3899,120.5955,120.8355,724200.0
2010-05-11 14:30:00,146.03,146.05,145.4,145.63,826200.0,120.8438,120.8603,120.3224,120.5128,826200.0
2010-05-11 15:00:00,145.57,145.59,144.71,145.12,499300.0,120.4631,120.4797,119.7514,120.0907,499300.0
2010-05-11 15:30:00,145.12,145.47,144.91,144.97,571200.0,120.0907,120.3804,119.917,119.9666,571200.0
2010-05-12 09:30:00,145.6,146.55,145.6,146.55,641400.0,120.4879,121.2741,120.4879,121.2741,641400.0
2010-05-12 10:00:00,146.56,147.09,146.39,147.09,274700.0,121.2824,121.721,121.1417,121.721,274700.0
2010-05-12 10:30:00,147.07,147.16,146.44,146.8,177300.0,121.7044,121.7789,121.1831,121.481,177300.0
2010-05-12 11:00:00,146.8,147.25,146.25,146.27,271200.0,121.481,121.8534,121.0258,121.0424,271200.0
2010-05-12 11:30:00,146.27,146.94,146.26,146.91,219800.0,121.0424,121.5968,121.0341,121.572,219800.0
2010-05-12 12:00:00,146.93,147.25,146.86,147.19,111600.0,121.5886,121.8534,121.5306,121.8037,111600.0
2010-05-12 12:30:00,147.2,147.38,146.93,147.35,89400.0,121.812,121.9609,121.5886,121.9361,89400.0
2010-05-12 13:00:00,147.35,147.7,147.22,147.49,143400.0,121.9361,122.2258,121.8285,122.052,143400.0
2010-05-12 13:30:00,147.51,147.73,147.3,147.46,224300.0,122.0685,122.2506,121.8947,122.0271,224300.0
2010-05-12 14:00:00,147.43,147.94,147.39,147.94,159900.0,122.0023,122.4244,121.9692,122.4244,159900.0
2010-05-12 14:30:00,147.95,148.16,147.79,147.98,199200.0,122.4326,122.6064,122.3002,122.4575,199200.0
2010-05-12 15:00:00,147.99,148.26,147.89,148.05,338800.0,122.4657,122.6892,122.383,122.5154,338800.0
2010-05-12 15:30:00,148.06,148.32,147.78,148.24,456300.0,122.5237,122.7388,122.292,122.6726,456300.0
2010-05-13 09:30:00,147.83,148.39,147.27,147.95,372400.0,122.3333,122.7967,121.8699,122.4326,372400.0
2010-05-13 10:00:00,147.93,148.79,147.8,148.61,272600.0,122.4161,123.1278,122.3085,122.9788,272600.0
2010-05-13 10:30:00,148.63,148.94,148.33,148.35,202300.0,122.9954,123.2519,122.7471,122.7636,202300.0
2010-05-13 11:00:00,148.35,148.6,147.99,148.41,147300.0,122.7636,122.9705,122.4657,122.8133,147300.0
2010-05-13 11:30:00,148.41,148.43,147.75,147.84,187300.0,122.8133,122.8298,122.2671,122.3416,187300.0
2010-05-13 12:00:00,147.82,148.06,147.79,147.99,157100.0,122.3251,122.5237,122.3002,122.4657,157100.0
2010-05-13 12:30:00,147.98,148.11,147.85,147.92,299500.0,122.4575,122.565,122.3499,122.4078,299500.0
2010-05-13 13:00:00,147.92,148.3,147.79,148.26,284700.0,122.4078,122.7223,122.3002,122.6892,284700.0
2010-05-13 13:30:00,148.26,148.57,148.19,148.3,344000.0,122.6892,122.9457,122.6312,122.7223,344000.0
2010-05-13 14:00:00,148.29,148.43,148.16,148.18,283200.0,122.714,122.8298,122.6064,122.623,283200.0
2010-05-13 14:30:00,148.18,148.21,147.45,147.62,236900.0,122.623,122.6478,122.0189,122.1595,236900.0
2010-05-13 15:00:00,147.61,147.79,146.75,146.95,502200.0,122.1513,122.3002,121.4396,121.6051,502200.0
2010-05-13 15:30:00,146.93,147.41,146.37,146.82,1121300.0,121.5886,121.9858,121.1251,121.4975,1121300.0
2010-05-14 09:30:00,145.98,146.04,143.74,144.01,616800.0,120.8024,120.8521,118.9487,119.1722,616800.0
2010-05-14 10:00:00,144.0,144.52,143.49,144.12,632300.0,119.1639,119.5942,118.7419,119.2632,632300.0
2010-05-14 10:30:00,144.11,144.28,143.75,144.08,544700.0,119.2549,119.3956,118.957,119.2301,544700.0
2010-05-14 11:00:00,144.03,144.04,142.77,143.16,753300.0,119.1887,119.197,118.146,118.4688,753300.0
2010-05-14 11:30:00,143.17,143.44,142.64,142.84,283700.0,118.4771,118.7005,118.0385,118.204,283700.0
2010-05-14 12:00:00,142.85,143.11,142.32,142.92,271400.0,118.2122,118.4274,117.7737,118.2702,271400.0
2010-05-14 12:30:00,142.93,143.52,142.85,143.51,171700.0,118.2784,118.7667,118.2122,118.7584,171700.0
2010-05-14 13:00:00,143.49,143.7,143.08,143.25,138700.0,118.7419,118.9156,118.4026,118.5433,138700.0
2010-05-14 13:30:00,143.21,143.38,142.83,143.1,134000.0,118.5102,118.6508,118.1957,118.4191,134000.0
2010-05-14 14:00:00,143.11,143.2,142.52,142.83,222400.0,118.4274,118.5019,117.9392,118.1957,222400.0
2010-05-14 14:30:00,142.85,143.18,142.69,142.79,226300.0,118.2122,118.4853,118.0798,118.1626,226300.0
2010-05-14 15:00:00,142.78,142.99,142.31,142.55,364800.0,118.1543,118.3281,117.7654,117.964,364800.0
2010-05-14 15:30:00,142.56,143.71,142.5,143.47,927900.0,117.9723,118.9239,117.9226,118.7253,927900.0
2010-05-17 09:30:00,144.2,145.19,143.45,143.76,648900.0,119.3294,120.1487,118.7088,118.9653,648900.0
2010-05-17 10:00:00,143.74,144.4,143.46,144.15,214600.0,118.9487,119.4949,118.717,119.288,214600.0
2010-05-17 10:30:00,144.22,144.55,143.67,143.68,385500.0,119.346,119.619,118.8908,118.8991,385500.0
2010-05-17 11:00:00,143.67,143.81,142.26,142.6,433300.0,118.8908,119.0067,117.724,118.0054,433300.0
2010-05-17 11:30:00,142.59,142.85,141.9,141.95,183800.0,117.9971,118.2122,117.4261,117.4675,183800.0
2010-05-17 12:00:00,141.9,141.9,140.1,141.15,1252300.0,117.4261,117.4261,115.9365,116.8054,1252300.0
2010-05-17 12:30:00,141.13,141.7,141.11,141.18,300500.0,116.7889,117.2606,116.7723,116.8303,300500.0
2010-05-17 13:00:00,141.2,142.05,141.08,141.87,338600.0,116.8468,117.5502,116.7475,117.4013,338600.0
2010-05-17 13:30:00,141.86,142.19,141.36,141.83,349400.0,117.393,117.6661,116.9792,117.3682,349400.0
2010-05-17 14:00:00,141.78,142.25,141.68,141.87,356700.0,117.3268,117.7157,117.244,117.4013,356700.0
2010-05-17 14:30:00,141.86,143.36,141.63,142.74,628500.0,117.393,118.6343,117.2027,118.1212,628500.0
2010-05-17 15:00:00,142.77,143.28,142.22,142.53,567800.0,118.146,118.5681,117.6909,117.9474,567800.0
2010-05-17 15:30:00,142.53,143.8,142.5,143.66,755200.0,117.9474,118.9984,117.9226,118.8825,755200.0
2010-05-18 09:30:00,145.33,145.66,144.84,145.14,292500.0,120.2645,120.5376,119.859,120.1073,292500.0
2010-05-18 10:00:00,145.14,145.27,144.58,144.62,207600.0,120.1073,120.2149,119.6439,119.677,207600.0
2010-05-18 10:30:00,144.61,144.72,143.19,143.86,380900.0,119.6687,119.7597,118.4936,119.048,380900.0
2010-05-18 11:00:00,143.84,144.39,143.7,144.37,200100.0,119.0315,119.4866,118.9156,119.4701,200100.0
2010-05-18 11:30:00,144.4,144.41,143.08,143.35,290500.0,119.4949,119.5032,118.4026,118.626,290500.0
2010-05-18 12:00:00,143.36,143.72,142.9,143.69,313200.0,118.6343,118.9322,118.2536,118.9074,313200.0
2010-05-18 12:30:00,143.64,144.24,143.53,143.55,165700.0,118.866,119.3625,118.775,118.7915,165700.0
2010-05-18 13:00:00,143.5,143.76,142.68,143.24,358300.0,118.7501,118.9653,118.0716,118.535,358300.0
2010-05-18 13:30:00,143.21,143.38,142.36,142.37,474300.0,118.5102,118.6508,117.8068,117.815,474300.0
2010-05-18 14:00:00,142.37,142.86,142.07,142.24,493800.0,117.815,118.2205,117.5668,117.7075,493800.0
2010-05-18 14:30:00,142.24,142.24,141.26,141.41,458600.0,117.7075,117.7075,116.8965,117.0206,458600.0
2010-05-18 15:00:00,141.45,142.29,141.02,141.37,503000.0,117.0537,117.7488,116.6979,116.9875,503000.0
2010-05-18 15:30:00,141.37,141.9,141.21,141.53,849800.0,116.9875,117.4261,116.8551,117.1199,849800.0
2010-05-19 09:30:00,140.85,142.29,140.58,141.5,419200.0,116.5572,117.7488,116.3338,117.0951,419200.0
2010-05-19 10:00:00,141.49,141.51,139.06,139.58,879200.0,117.0868,117.1034,115.0759,115.5062,879200.0
2010-05-19 10:30:00,139.66,140.02,139.32,139.72,658600.0,115.5724,115.8703,115.2911,115.6221,658600.0
2010-05-19 11:00:00,139.65,139.82,138.59,138.83,321400.0,115.5642,115.7048,114.687,114.8856,321400.0
2010-05-19 11:30:00,138.83,138.99,138.02,138.63,325400.0,114.8856,115.018,114.2153,114.7201,325400.0
2010-05-19 12:00:00,138.6,139.75,138.44,139.46,235300.0,114.6953,115.6469,114.5629,115.4069,235300.0
2010-05-19 12:30:00,139.44,140.05,139.02,140.05,190500.0,115.3904,115.8952,115.0428,115.8952,190500.0
2010-05-19 13:00:00,140.03,140.69,139.62,140.27,309000.0,115.8786,116.4248,115.5393,116.0772,309000.0
2010-05-19 13:30:00,140.29,140.79,140.0,140.43,215000.0,116.0938,116.5075,115.8538,116.2096,215000.0
2010-05-19 14:00:00,140.45,140.8,139.62,140.04,243600.0,116.2262,116.5158,115.5393,115.8869,243600.0
2010-05-19 14:30:00,140.07,140.61,139.74,140.18,431500.0,115.9117,116.3586,115.6386,116.0027,431500.0
2010-05-19 15:00:00,140.14,140.32,139.2,139.95,661200.0,115.9696,116.1186,115.1918,115.8124,661200.0
2010-05-19 15:30:00,139.97,140.48,139.59,140.16,1158000.0,115.829,116.251,115.5145,115.9862,1158000.0
2010-05-20 09:30:00,136.6,137.51,136.3,137.03,630400.0,113.0402,113.7933,112.7919,113.396,630400.0
2010-05-20 10:00:00,137.01,137.4,135.18,135.72,616400.0,113.3795,113.7022,111.8651,112.312,616400.0
2010-05-20 10:30:00,135.73,136.22,135.38,135.65,449500.0,112.3203,112.7257,112.0306,112.2541,449500.0
2010-05-20 11:00:00,135.64,136.57,135.56,136.52,287900.0,112.2458,113.0154,112.1796,112.974,287900.0
2010-05-20 11:30:00,136.49,136.57,135.76,135.81,243900.0,112.9492,113.0154,112.3451,112.3865,243900.0
2010-05-20 12:00:00,135.83,136.06,135.27,135.42,359600.0,112.403,112.5933,111.9396,112.0637,359600.0
2010-05-20 12:30:00,135.43,135.52,134.17,134.25,417800.0,112.072,112.1465,111.0293,111.0955,417800.0
2010-05-20 13:00:00,134.18,135.72,134.18,135.35,368500.0,111.0376,112.312,111.0376,112.0058,368500.0
2010-05-20 13:30:00,135.38,136.01,135.16,135.33,576700.0,112.0306,112.552,111.8486,111.9892,576700.0
2010-05-20 14:00:00,135.3,136.46,134.75,135.85,391000.0,111.9644,112.9243,111.5093,112.4196,391000.0
2010-05-20 14:30:00,135.84,137.23,135.64,136.36,752300.0,112.4113,113.5615,112.2458,112.8416,752300.0
2010-05-20 15:00:00,136.38,136.68,135.77,136.15,731300.0,112.8581,113.1064,112.3534,112.6678,731300.0
2010-05-20 15:30:00,136.15,136.42,134.08,134.14,1256000.0,112.6678,112.8912,110.9548,111.0045,1256000.0
2010-05-21 09:30:00,131.95,135.35,131.44,134.72,1329900.0,109.1922,112.0058,108.7702,111.4844,1329900.0
2010-05-21 10:00:00,134.65,135.44,133.67,133.81,546300.0,111.4265,112.0803,110.6155,110.7314,546300.0
2010-05-21 10:30:00,133.78,134.66,133.57,134.51,587900.0,110.7066,111.4348,110.5328,111.3107,587900.0
2010-05-21 11:00:00,134.48,136.09,134.42,135.77,467700.0,111.2858,112.6182,111.2362,112.3534,467700.0
2010-05-21 11:30:00,135.72,137.02,135.62,136.49,560200.0,112.312,113.3878,112.2292,112.9492,560200.0
2010-05-21 12:00:00,136.47,136.7,135.94,136.39,286300.0,112.9326,113.123,112.494,112.8664,286300.0
2010-05-21 12:30:00,136.42,136.52,135.65,135.78,189700.0,112.8912,112.974,112.2541,112.3616,189700.0
2010-05-21 13:00:00,135.8,136.05,135.23,135.44,187300.0,112.3782,112.5851,111.9065,112.0803,187300.0
2010-05-21 13:30:00,135.44,136.02,135.32,135.97,207300.0,112.0803,112.5602,111.981,112.5189,207300.0
2010-05-21 14:00:00,135.96,136.14,135.1,135.44,331700.0,112.5106,112.6595,111.7989,112.0803,331700.0
2010-05-21 14:30:00,135.48,135.64,134.56,135.04,287000.0,112.1134,112.2458,111.352,111.7493,287000.0
2010-05-21 15:00:00,135.06,135.41,134.43,134.98,472500.0,111.7658,112.0554,111.2445,111.6996,472500.0
2010-05-21 15:30:00,135.0,136.34,134.64,136.29,905700.0,111.7162,112.825,111.4182,112.7837,905700.0
2010-05-24 09:30:00,135.5,136.64,135.28,135.63,312300.0,112.1299,113.0733,111.9479,112.2375,312300.0
2010-05-24 10:00:00,135.9,136.73,135.44,136.57,287700.0,112.4609,113.1478,112.0803,113.0154,287700.0
2010-05-24 10:30:00,136.63,137.24,136.4,136.55,394900.0,113.065,113.5698,112.8747,112.9988,394900.0
2010-05-24 11:00:00,136.49,136.63,136.0,136.19,157100.0,112.9492,113.065,112.5437,112.7009,157100.0
2010-05-24 11:30:00,136.25,136.96,136.1,136.73,167800.0,112.7506,113.3381,112.6264,113.1478,167800.0
2010-05-24 12:00:00,136.71,137.16,136.58,136.85,142500.0,113.1312,113.5036,113.0237,113.2471,142500.0
2010-05-24 12:30:00,136.89,137.06,136.52,136.78,125900.0,113.2802,113.4209,112.974,113.1892,125900.0
2010-05-24 13:00:00,136.79,136.92,136.37,136.53,144500.0,113.1974,113.305,112.8499,112.9823,144500.0
2010-05-24 13:30:00,136.62,136.64,136.1,136.34,127000.0,113.0568,113.0733,112.6264,112.825,127000.0
2010-05-24 14:00:00,136.38,136.66,136.22,136.48,106700.0,112.8581,113.0899,112.7257,112.9409,106700.0
2010-05-24 14:30:00,136.49,136.65,135.96,136.07,213800.0,112.9492,113.0816,112.5106,112.6016,213800.0
2010-05-24 15:00:00,136.06,136.15,135.6,135.81,216200.0,112.5933,112.6678,112.2127,112.3865,216200.0
2010-05-24 15:30:00,135.82,136.22,134.8,134.93,748400.0,112.3947,112.7257,111.5507,111.6582,748400.0
2010-05-25 09:30:00,131.82,131.82,129.73,130.65,1055500.0,109.0846,109.0846,107.3551,108.1164,1055500.0
2010-05-25 10:00:00,130.69,131.98,130.62,131.32,565300.0,108.1495,109.217,108.0916,108.6709,565300.0
2010-05-25 10:30:00,131.26,131.53,130.81,131.36,373400.0,108.6212,108.8446,108.2488,108.704,373400.0
2010-05-25 11:00:00,131.39,132.03,131.26,131.78,222200.0,108.7288,109.2584,108.6212,109.0515,222200.0
2010-05-25 11:30:00,131.76,132.53,131.5,132.41,193400.0,109.035,109.6722,108.8198,109.5729,193400.0
2010-05-25 12:00:00,132.44,132.85,132.25,132.26,145600.0,109.5977,109.937,109.4405,109.4487,145600.0
2010-05-25 12:30:00,132.2,132.44,131.87,132.26,145500.0,109.3991,109.5977,109.126,109.4487,145500.0
2010-05-25 13:00:00,132.23,132.4,131.7,132.01,180300.0,109.4239,109.5646,108.9853,109.2419,180300.0
2010-05-25 13:30:00,132.06,132.06,131.61,131.78,220300.0,109.2832,109.2832,108.9108,109.0515,220300.0
2010-05-25 14:00:00,131.77,132.77,131.56,132.58,295700.0,109.0432,109.8708,108.8695,109.7135,295700.0
2010-05-25 14:30:00,132.57,133.59,132.42,133.23,270200.0,109.7053,110.5493,109.5811,110.2514,270200.0
2010-05-25 15:00:00,133.22,134.45,133.21,134.35,470600.0,110.2432,111.261,110.2349,111.1783,470600.0
2010-05-25 15:30:00,134.35,134.95,134.22,134.77,903600.0,111.1783,111.6748,111.0707,111.5258,903600.0
2010-05-26 09:30:00,135.27,137.23,135.18,137.16,472900.0,111.9396,113.5615,111.8651,113.5036,472900.0
2010-05-26 10:00:00,137.21,137.7,137.1,137.19,305800.0,113.545,113.9505,113.454,113.5284,305800.0
2010-05-26 10:30:00,137.19,137.88,136.98,137.1,321800.0,113.5284,114.0994,113.3547,113.454,321800.0
2010-05-26 11:00:00,137.11,137.28,136.45,136.45,354100.0,113.4622,113.6029,112.9161,112.9161,354100.0
2010-05-26 11:30:00,136.44,136.85,136.14,136.72,223400.0,112.9078,113.2471,112.6595,113.1395,223400.0
2010-05-26 12:00:00,136.74,137.16,136.61,136.8,120400.0,113.1561,113.5036,113.0485,113.2057,120400.0
2010-05-26 12:30:00,136.8,137.1,136.5,137.05,113500.0,113.2057,113.454,112.9574,113.4126,113500.0
2010-05-26 13:00:00,137.02,137.3,137.02,137.1,98100.0,113.3878,113.6195,113.3878,113.454,98100.0
2010-05-26 13:30:00,137.08,137.49,137.03,137.23,106000.0,113.4374,113.7767,113.396,113.5615,106000.0
2010-05-26 14:00:00,137.24,137.4,136.86,137.13,314400.0,113.5698,113.7022,113.2554,113.4788,314400.0
2010-05-26 14:30:00,137.13,137.23,135.83,136.3,739900.0,113.4788,113.5615,112.403,112.7919,739900.0
2010-05-26 15:00:00,136.29,136.65,134.5,135.05,547100.0,112.7837,113.0816,111.3024,111.7575,547100.0
2010-05-26 15:30:00,135.05,135.7,134.54,135.05,1263600.0,111.7575,112.2954,111.3355,111.7575,1263600.0
2010-05-27 09:30:00,138.03,138.52,137.3,137.68,270600.0,114.2236,114.6291,113.6195,113.9339,270600.0
2010-05-27 10:00:00,137.65,138.5,137.23,138.47,209900.0,113.9091,114.6125,113.5615,114.5877,209900.0
2010-05-27 10:30:00,138.47,138.78,138.03,138.32,168000.0,114.5877,114.8442,114.2236,114.4635,168000.0
2010-05-27 11:00:00,138.34,138.62,138.08,138.53,225500.0,114.4801,114.7118,114.2649,114.6373,225500.0
2010-05-27 11:30:00,138.55,138.55,138.0,138.46,148500.0,114.6539,114.6539,114.1987,114.5794,148500.0
2010-05-27 12:00:00,138.46,138.85,138.26,138.68,326300.0,114.5794,114.9021,114.4139,114.7615,326300.0
2010-05-27 12:30:00,138.65,138.71,138.43,138.53,115700.0,114.7366,114.7863,114.5546,114.6373,115700.0
2010-05-27 13:00:00,138.47,138.73,138.06,138.63,144100.0,114.5877,114.8028,114.2484,114.7201,144100.0
2010-05-27 13:30:00,138.6,138.91,138.5,138.57,89000.0,114.6953,114.9518,114.6125,114.6704,89000.0
2010-05-27 14:00:00,138.65,139.17,138.49,139.14,144200.0,114.7366,115.1669,114.6042,115.1421,144200.0
2010-05-27 14:30:00,139.14,139.28,138.91,139.08,130200.0,115.1421,115.258,114.9518,115.0925,130200.0
2010-05-27 15:00:00,139.07,139.46,138.9,139.17,214100.0,115.0842,115.4069,114.9435,115.1669,214100.0
2010-05-27 15:30:00,139.18,140.22,139.08,140.21,917600.0,115.1752,116.0358,115.0925,116.0276,917600.0
2010-05-28 09:30:00,139.91,139.97,138.76,139.6,338800.0,115.7793,115.829,114.8277,115.5228,338800.0
2010-05-28 10:00:00,139.6,140.19,139.57,139.67,106700.0,115.5228,116.011,115.498,115.5807,106700.0
2010-05-28 10:30:00,139.67,140.1,138.99,139.26,213900.0,115.5807,115.9365,115.018,115.2414,213900.0
2010-05-28 11:00:00,139.26,139.41,138.59,138.88,205100.0,115.2414,115.3656,114.687,114.927,205100.0
2010-05-28 11:30:00,138.88,139.64,138.87,139.29,158500.0,114.927,115.5559,114.9187,115.2662,158500.0
2010-05-28 12:00:00,139.29,139.74,139.11,139.7,180400.0,115.2662,115.6386,115.1173,115.6055,180400.0
2010-05-28 12:30:00,139.72,139.79,138.2,138.82,711400.0,115.6221,115.68,114.3642,114.8773,711400.0
2010-05-28 13:00:00,138.83,139.15,138.66,138.86,226600.0,114.8856,115.1504,114.7449,114.9104,226600.0
2010-05-28 13:30:00,138.9,138.99,138.24,138.29,164100.0,114.9435,115.018,114.3973,114.4387,164100.0
2010-05-28 14:00:00,138.23,138.56,137.82,138.55,218900.0,114.3891,114.6622,114.0498,114.6539,218900.0
2010-05-28 14:30:00,138.53,139.56,138.42,139.07,333300.0,114.6373,115.4897,114.5463,115.0842,333300.0
2010-05-28 15:00:00,139.03,139.84,138.96,139.75,247900.0,115.0511,115.7214,114.9932,115.6469,247900.0
2010-05-28 15:30:00,139.75,139.98,138.6,138.69,692600.0,115.6469,115.8372,114.6953,114.7697,692600.0
2010-06-01 09:30:00,137.42,137.89,136.89,137.03,334600.0,113.7188,114.1077,113.2802,113.396,334600.0
2010-06-01 10:00:00,137.09,138.99,137.09,138.65,198800.0,113.4457,115.018,113.4457,114.7366,198800.0
2010-06-01 10:30:00,138.69,139.04,138.15,138.19,171700.0,114.7697,115.0594,114.3229,114.356,171700.0
2010-06-01 11:00:00,138.18,138.21,137.6,137.87,173600.0,114.3477,114.3725,113.8677,114.0912,173600.0
2010-06-01 11:30:00,137.9,138.02,136.72,136.77,153800.0,114.116,114.2153,113.1395,113.1809,153800.0
2010-06-01 12:00:00,136.81,137.43,136.7,137.38,137300.0,113.214,113.727,113.123,113.6857,137300.0
2010-06-01 12:30:00,137.36,137.5,136.73,136.78,85400.0,113.6691,113.785,113.1478,113.1892,85400.0
2010-06-01 13:00:00,136.77,137.97,136.77,137.87,105500.0,113.1809,114.1739,113.1809,114.0912,105500.0
2010-06-01 13:30:00,137.91,138.03,137.16,137.16,122300.0,114.1243,114.2236,113.5036,113.5036,122300.0
2010-06-01 14:00:00,137.15,137.33,136.64,137.15,225000.0,113.4953,113.6443,113.0733,113.4953,225000.0
2010-06-01 14:30:00,137.17,137.55,136.84,137.19,209700.0,113.5119,113.8264,113.2388,113.5284,209700.0
2010-06-01 15:00:00,137.21,137.31,135.97,136.26,416400.0,113.545,113.6277,112.5189,112.7588,416400.0
2010-06-01 15:30:00,136.26,136.67,134.95,134.99,932800.0,112.7588,113.0981,111.6748,111.7079,932800.0
2010-06-02 09:30:00,135.79,136.18,134.83,135.36,432900.0,112.3699,112.6926,111.5755,112.0141,432900.0
2010-06-02 10:00:00,135.34,136.02,135.17,135.61,231500.0,111.9975,112.5602,111.8568,112.2209,231500.0
2010-06-02 10:30:00,135.64,136.08,135.43,135.72,174200.0,112.2458,112.6099,112.072,112.312,174200.0
2010-06-02 11:00:00,135.73,136.28,135.67,136.05,175200.0,112.3203,112.7754,112.2706,112.5851,175200.0
2010-06-02 11:30:00,136.1,136.66,135.98,136.57,266400.0,112.6264,113.0899,112.5271,113.0154,266400.0
2010-06-02 12:00:00,136.58,136.8,136.58,136.63,62100.0,113.0237,113.2057,113.0237,113.065,62100.0
2010-06-02 12:30:00,136.66,136.96,136.55,136.91,52400.0,113.0899,113.3381,112.9988,113.2967,52400.0
2010-06-02 13:00:00,136.94,137.09,136.71,136.75,99200.0,113.3216,113.4457,113.1312,113.1643,99200.0
2010-06-02 13:30:00,136.76,136.88,136.46,136.53,106700.0,113.1726,113.2719,112.9243,112.9823,106700.0
2010-06-02 14:00:00,136.56,136.57,136.08,136.34,180200.0,113.0071,113.0154,112.6099,112.825,180200.0
2010-06-02 14:30:00,136.35,137.46,136.28,137.37,482300.0,112.8333,113.7519,112.7754,113.6774,482300.0
2010-06-02 15:00:00,137.37,137.99,137.32,137.98,313400.0,113.6774,114.1905,113.636,114.1822,313400.0
2010-06-02 15:30:00,138.0,138.53,137.62,138.53,887100.0,114.1987,114.6373,113.8843,114.6373,887100.0
2010-06-03 09:30:00,138.92,139.8,138.74,139.74,340700.0,114.9601,115.6883,114.8111,115.6386,340700.0
2010-06-03 10:00:00,139.79,139.79,138.57,138.57,297300.0,115.68,115.68,114.6704,114.6704,297300.0
2010-06-03 10:30:00,138.58,139.3,138.42,139.21,241300.0,114.6787,115.2745,114.5463,115.2,241300.0
2010-06-03 11:00:00,139.23,139.61,138.84,138.87,95300.0,115.2166,115.5311,114.8939,114.9187,95300.0
2010-06-03 11:30:00,138.9,139.31,138.78,139.1,106700.0,114.9435,115.2828,114.8442,115.109,106700.0
2010-06-03 12:00:00,139.12,139.12,137.94,138.21,138500.0,115.1256,115.1256,114.1491,114.3725,138500.0
2010-06-03 12:30:00,138.2,138.48,138.05,138.42,111800.0,114.3642,114.596,114.2401,114.5463,111800.0
2010-06-03 13:00:00,138.44,138.62,137.98,138.17,439400.0,114.5629,114.7118,114.1822,114.3394,439400.0
2010-06-03 13:30:00,138.16,138.75,138.11,138.38,249100.0,114.3311,114.8194,114.2898,114.5132,249100.0
2010-06-03 14:00:00,138.39,139.15,138.21,138.9,374200.0,114.5215,115.1504,114.3725,114.9435,374200.0
2010-06-03 14:30:00,138.88,139.49,138.87,139.34,271300.0,114.927,115.4318,114.9187,115.3076,271300.0
2010-06-03 15:00:00,139.36,139.68,138.93,139.68,296400.0,115.3242,115.589,114.9683,115.589,296400.0
2010-06-03 15:30:00,139.7,139.81,139.11,139.58,566700.0,115.6055,115.6966,115.1173,115.5062,566700.0
2010-06-04 09:30:00,136.48,137.77,136.36,137.58,623800.0,112.9409,114.0084,112.8416,113.8512,623800.0
2010-06-04 10:00:00,137.5,137.76,137.09,137.59,362200.0,113.785,114.0001,113.4457,113.8595,362200.0
2010-06-04 10:30:00,137.57,137.82,137.13,137.23,202800.0,113.8429,114.0498,113.4788,113.5615,202800.0
2010-06-04 11:00:00,137.17,137.31,136.34,136.38,143400.0,113.5119,113.6277,112.825,112.8581,143400.0
2010-06-04 11:30:00,136.39,136.77,136.24,136.5,242100.0,112.8664,113.1809,112.7423,112.9574,242100.0
2010-06-04 12:00:00,136.47,136.48,135.76,136.12,323300.0,112.9326,112.9409,112.3451,112.643,323300.0
2010-06-04 12:30:00,136.12,136.16,135.79,136.09,167500.0,112.643,112.6761,112.3699,112.6182,167500.0
2010-06-04 13:00:00,136.13,136.13,135.44,135.58,118900.0,112.6513,112.6513,112.0803,112.1961,118900.0
2010-06-04 13:30:00,135.56,135.72,135.18,135.26,212600.0,112.1796,112.312,111.8651,111.9313,212600.0
2010-06-04 14:00:00,135.26,135.44,134.76,134.94,341600.0,111.9313,112.0803,111.5176,111.6665,341600.0
2010-06-04 14:30:00,134.92,134.99,133.83,133.9,647400.0,111.65,111.7079,110.748,110.8059,647400.0
2010-06-04 15:00:00,133.86,134.6,133.86,134.03,754300.0,110.7728,111.3851,110.7728,110.9135,754300.0
2010-06-04 15:30:00,134.04,139.54,133.49,133.84,1665600.0,110.9217,115.4731,110.4666,110.7562,1665600.0
2010-06-07 09:30:00,134.29,134.64,132.69,134.04,401800.0,111.1286,111.4182,109.8046,110.9217,401800.0
2010-06-07 10:00:00,134.02,134.7,133.81,134.26,336400.0,110.9052,111.4679,110.7314,111.1038,336400.0
2010-06-07 10:30:00,134.25,134.3,132.53,132.72,383100.0,111.0955,111.1369,109.6722,109.8294,383100.0
2010-06-07 11:00:00,132.62,133.03,132.39,132.74,333000.0,109.7466,110.0859,109.5563,109.8459,333000.0
2010-06-07 11:30:00,132.73,133.39,132.67,133.37,287400.0,109.8377,110.3838,109.788,110.3673,287400.0
2010-06-07 12:00:00,133.36,133.83,133.22,133.22,117500.0,110.359,110.748,110.2432,110.2432,117500.0
2010-06-07 12:30:00,133.2,133.82,133.19,133.64,240800.0,110.2266,110.7397,110.2183,110.5907,240800.0
2010-06-07 13:00:00,133.67,133.92,133.32,133.92,95000.0,110.6155,110.8224,110.3259,110.8224,95000.0
2010-06-07 13:30:00,133.94,134.07,133.06,133.2,150200.0,110.839,110.9466,110.1108,110.2266,150200.0
2010-06-07 14:00:00,133.2,133.37,132.79,133.07,114000.0,110.2266,110.3673,109.8873,110.119,114000.0
2010-06-07 14:30:00,133.08,133.16,132.07,132.19,367500.0,110.1273,110.1935,109.2915,109.3908,367500.0
2010-06-07 15:00:00,132.21,132.81,131.42,131.44,531500.0,109.4074,109.9039,108.7536,108.7702,531500.0
2010-06-07 15:30:00,131.39,131.81,131.02,131.13,767400.0,108.7288,109.0763,108.4226,108.5136,767400.0
2010-06-08 09:30:00,131.26,132.11,130.11,130.37,629200.0,108.6212,109.3246,107.6696,107.8847,629200.0
2010-06-08 10:00:00,130.37,131.13,130.05,130.44,455700.0,107.8847,108.5136,107.6199,107.9426,455700.0
2010-06-08 10:30:00,130.48,130.64,129.48,130.21,706000.0,107.9757,108.1081,107.1482,107.7523,706000.0
2010-06-08 11:00:00,130.21,130.54,129.12,130.24,808400.0,107.7523,108.0254,106.8503,107.7771,808400.0
2010-06-08 11:30:00,130.22,131.36,130.2,130.98,750200.0,107.7606,108.704,107.744,108.3895,750200.0
2010-06-08 12:00:00,131.03,131.2,130.29,130.46,436100.0,108.4309,108.5716,107.8185,107.9592,436100.0
2010-06-08 12:30:00,130.42,131.23,130.42,131.18,330500.0,107.9261,108.5964,107.9261,108.555,330500.0
2010-06-08 13:00:00,131.15,131.29,130.4,130.49,411800.0,108.5302,108.646,107.9095,107.984,411800.0
2010-06-08 13:30:00,130.51,130.58,129.67,130.16,678900.0,108.0006,108.0585,107.3054,107.7109,678900.0
2010-06-08 14:00:00,130.19,130.92,129.73,130.67,628500.0,107.7358,108.3398,107.3551,108.133,628500.0
2010-06-08 14:30:00,130.67,131.25,130.4,130.41,590100.0,108.133,108.6129,107.9095,107.9178,590100.0
2010-06-08 15:00:00,130.43,131.02,130.06,131.01,1003000.0,107.9344,108.4226,107.6282,108.4143,1003000.0
2010-06-08 15:30:00,131.01,131.99,130.98,131.86,1542600.0,108.4143,109.2253,108.3895,109.1177,1542600.0
2010-06-09 09:30:00,132.62,133.32,132.62,133.17,1065200.0,109.7466,110.3259,109.7466,110.2018,1065200.0
2010-06-09 10:00:00,133.14,133.5,132.61,133.39,605100.0,110.177,110.4749,109.7384,110.3838,605100.0
2010-06-09 10:30:00,133.32,133.87,132.8,133.87,245000.0,110.3259,110.7811,109.8956,110.7811,245000.0
2010-06-09 11:00:00,133.89,135.22,133.66,135.16,327800.0,110.7976,111.8982,110.6073,111.8486,327800.0
2010-06-09 11:30:00,135.14,135.19,134.48,134.65,302300.0,111.832,111.8734,111.2858,111.4265,302300.0
2010-06-09 12:00:00,134.66,134.82,134.39,134.62,130200.0,111.4348,111.5672,111.2114,111.4017,130200.0
2010-06-09 12:30:00,134.64,134.68,134.2,134.26,133300.0,111.4182,111.4513,111.0541,111.1038,133300.0
2010-06-09 13:00:00,134.24,134.61,134.15,134.35,174900.0,111.0872,111.3934,111.0128,111.1783,174900.0
2010-06-09 13:30:00,134.31,134.41,133.98,134.36,253500.0,111.1452,111.2279,110.8721,111.1865,253500.0
2010-06-09 14:00:00,134.36,134.48,133.69,134.27,431100.0,111.1865,111.2858,110.6321,111.1121,431100.0
2010-06-09 14:30:00,134.27,134.36,133.0,133.03,308700.0,111.1121,111.1865,110.0611,110.0859,308700.0
2010-06-09 15:00:00,132.98,133.34,131.94,132.83,1044800.0,110.0446,110.3425,109.1839,109.9204,1044800.0
2010-06-09 15:30:00,132.85,132.89,131.66,132.26,1147300.0,109.937,109.9701,108.9522,109.4487,1147300.0
2010-06-10 09:30:00,134.63,135.62,134.51,135.5,386700.0,111.41,112.2292,111.3107,112.1299,386700.0
2010-06-10 10:00:00,135.54,135.77,134.71,134.97,365800.0,112.163,112.3534,111.4762,111.6913,365800.0
2010-06-10 10:30:00,135.0,135.36,134.95,135.22,175200.0,111.7162,112.0141,111.6748,111.8982,175200.0
2010-06-10 11:00:00,135.22,135.71,135.19,135.41,286600.0,111.8982,112.3037,111.8734,112.0554,286600.0
2010-06-10 11:30:00,135.4,135.47,134.99,135.22,206300.0,112.0472,112.1051,111.7079,111.8982,206300.0
2010-06-10 12:00:00,135.26,135.27,134.62,135.08,233100.0,111.9313,111.9396,111.4017,111.7824,233100.0
2010-06-10 12:30:00,135.08,135.27,134.32,134.77,296500.0,111.7824,111.9396,111.1534,111.5258,296500.0
2010-06-10 13:00:00,134.75,134.93,134.36,134.86,187100.0,111.5093,111.6582,111.1865,111.6003,187100.0
2010-06-10 13:30:00,134.89,135.34,134.85,135.18,208100.0,111.6251,111.9975,111.592,111.8651,208100.0
2010-06-10 14:00:00,135.16,135.39,134.85,135.34,165000.0,111.8486,112.0389,111.592,111.9975,165000.0
2010-06-10 14:30:00,135.34,136.14,135.34,135.95,231800.0,111.9975,112.6595,111.9975,112.5023,231800.0
2010-06-10 15:00:00,135.94,136.5,135.79,136.18,542900.0,112.494,112.9574,112.3699,112.6926,542900.0
2010-06-10 15:30:00,136.2,136.47,135.89,136.47,870400.0,112.7092,112.9326,112.4527,112.9326,870400.0
2010-06-11 09:30:00,135.04,137.06,134.93,137.0,641300.0,111.7493,113.4209,111.6582,113.3712,641300.0
2010-06-11 10:00:00,137.02,137.68,136.69,137.41,345400.0,113.3878,113.9339,113.1147,113.7105,345400.0
2010-06-11 10:30:00,137.43,137.6,136.58,136.61,322000.0,113.727,113.8677,113.0237,113.0485,322000.0
2010-06-11 11:00:00,136.63,136.65,136.01,136.27,339800.0,113.065,113.0816,112.552,112.7671,339800.0
2010-06-11 11:30:00,136.27,136.92,136.27,136.8,152800.0,112.7671,113.305,112.7671,113.2057,152800.0
2010-06-11 12:00:00,136.8,136.92,136.4,136.62,197500.0,113.2057,113.305,112.8747,113.0568,197500.0
2010-06-11 12:30:00,136.67,136.91,136.38,136.71,113100.0,113.0981,113.2967,112.8581,113.1312,113100.0
2010-06-11 13:00:00,136.74,137.28,136.74,137.12,94600.0,113.1561,113.6029,113.1561,113.4705,94600.0
2010-06-11 13:30:00,137.11,137.18,136.42,136.59,127800.0,113.4622,113.5202,112.8912,113.0319,127800.0
2010-06-11 14:00:00,136.6,136.9,136.2,136.34,167200.0,113.0402,113.2885,112.7092,112.825,167200.0
2010-06-11 14:30:00,136.33,136.86,136.33,136.63,197100.0,112.8168,113.2554,112.8168,113.065,197100.0
2010-06-11 15:00:00,136.65,137.2,136.44,137.0,277700.0,113.0816,113.5367,112.9078,113.3712,277700.0
2010-06-11 15:30:00,136.98,137.95,136.94,137.84,565900.0,113.3547,114.1574,113.3216,114.0663,565900.0
2010-06-14 09:30:00,139.42,139.6,139.06,139.33,557400.0,115.3738,115.5228,115.0759,115.2993,557400.0
2010-06-14 10:00:00,139.32,140.08,139.19,139.91,307200.0,115.2911,115.92,115.1835,115.7793,307200.0
2010-06-14 10:30:00,139.91,140.17,139.66,140.12,272000.0,115.7793,115.9945,115.5724,115.9531,272000.0
2010-06-14 11:00:00,140.11,140.67,140.02,140.34,275100.0,115.9448,116.4082,115.8703,116.1352,275100.0
2010-06-14 11:30:00,140.33,140.56,140.25,140.35,209100.0,116.1269,116.3172,116.0607,116.1434,209100.0
2010-06-14 12:00:00,140.37,140.51,140.15,140.27,122600.0,116.16,116.2758,115.9779,116.0772,122600.0
2010-06-14 12:30:00,140.29,140.35,139.67,139.68,162000.0,116.0938,116.1434,115.5807,115.589,162000.0
2010-06-14 13:00:00,139.67,140.02,139.51,139.79,377500.0,115.5807,115.8703,115.4483,115.68,377500.0
2010-06-14 13:30:00,139.8,140.17,139.26,139.28,145900.0,115.6883,115.9945,115.2414,115.258,145900.0
2010-06-14 14:00:00,139.28,139.42,138.75,139.15,383200.0,115.258,115.3738,114.8194,115.1504,383200.0
2010-06-14 14:30:00,139.16,139.47,138.67,139.45,315600.0,115.1587,115.4152,114.7532,115.3987,315600.0
2010-06-14 15:00:00,139.44,139.65,139.01,139.24,256400.0,115.3904,115.5642,115.0345,115.2249,256400.0
2010-06-14 15:30:00,139.26,139.27,138.23,138.53,759100.0,115.2414,115.2497,114.3891,114.6373,759100.0
2010-06-15 09:30:00,139.52,140.09,139.21,139.83,472100.0,115.4566,115.9283,115.2,115.7131,472100.0
2010-06-15 10:00:00,139.83,139.83,139.15,139.6,288400.0,115.7131,115.7131,115.1504,115.5228,288400.0
2010-06-15 10:30:00,139.62,140.07,139.43,140.05,171000.0,115.5393,115.9117,115.3821,115.8952,171000.0
2010-06-15 11:00:00,140.09,140.16,139.86,140.07,138400.0,115.9283,115.9862,115.7379,115.9117,138400.0
2010-06-15 11:30:00,140.09,140.27,139.74,140.03,165900.0,115.9283,116.0772,115.6386,115.8786,165900.0
2010-06-15 12:00:00,140.09,140.43,140.08,140.25,155700.0,115.9283,116.2096,115.92,116.0607,155700.0
2010-06-15 12:30:00,140.28,140.4,140.06,140.36,97300.0,116.0855,116.1848,115.9034,116.1517,97300.0
2010-06-15 13:00:00,140.37,140.78,140.06,140.5,201500.0,116.16,116.4993,115.9034,116.2676,201500.0
2010-06-15 13:30:00,140.51,140.71,140.47,140.69,72300.0,116.2758,116.4413,116.2427,116.4248,72300.0
2010-06-15 14:00:00,140.73,141.42,140.73,141.34,197300.0,116.4579,117.0289,116.4579,116.9627,197300.0
2010-06-15 14:30:00,141.34,141.34,140.98,141.1,166600.0,116.9627,116.9627,116.6648,116.7641,166600.0
2010-06-15 15:00:00,141.09,141.58,140.99,141.52,225800.0,116.7558,117.1613,116.673,117.1116,225800.0
2010-06-15 15:30:00,141.51,141.98,141.38,141.66,512900.0,117.1034,117.4923,116.9958,117.2275,512900.0
2010-06-16 09:30:00,140.88,141.41,140.64,141.16,355900.0,116.582,117.0206,116.3834,116.8137,355900.0
2010-06-16 10:00:00,141.21,141.34,140.7,140.83,273700.0,116.8551,116.9627,116.4331,116.5406,273700.0
2010-06-16 10:30:00,140.77,141.04,140.38,141.02,170700.0,116.491,116.7144,116.1683,116.6979,170700.0
2010-06-16 11:00:00,141.02,141.44,140.75,141.32,686600.0,116.6979,117.0454,116.4744,116.9461,686600.0
2010-06-16 11:30:00,141.34,141.45,141.06,141.22,145800.0,116.9627,117.0537,116.731,116.8634,145800.0
2010-06-16 12:00:00,141.22,141.73,141.22,141.65,96900.0,116.8634,117.2854,116.8634,117.2192,96900.0
2010-06-16 12:30:00,141.63,141.65,141.14,141.22,80900.0,117.2027,117.2192,116.7972,116.8634,80900.0
2010-06-16 13:00:00,141.21,141.54,141.13,141.46,94900.0,116.8551,117.1282,116.7889,117.062,94900.0
2010-06-16 13:30:00,141.43,141.89,141.29,141.88,108200.0,117.0372,117.4178,116.9213,117.4095,108200.0
2010-06-16 14:00:00,141.91,142.16,141.82,141.9,116300.0,117.4344,117.6413,117.3599,117.4261,116300.0
2010-06-16 14:30:00,141.9,142.06,141.59,141.74,157400.0,117.4261,117.5585,117.1696,117.2937,157400.0
2010-06-16 15:00:00,141.74,141.74,140.82,140.86,376900.0,117.2937,117.2937,116.5324,116.5655,376900.0
2010-06-16 15:30:00,140.86,141.42,140.77,141.26,408100.0,116.5655,117.0289,116.491,116.8965,408100.0
2010-06-17 09:30:00,141.85,141.98,140.97,141.51,366000.0,117.3847,117.4923,116.6565,117.1034,366000.0
2010-06-17 10:00:00,141.47,141.5,139.88,140.07,582900.0,117.0703,117.0951,115.7545,115.9117,582900.0
2010-06-17 10:30:00,140.04,140.09,139.66,139.88,287700.0,115.8869,115.9283,115.5724,115.7545,287700.0
2010-06-17 11:00:00,139.9,140.2,139.61,140.09,175700.0,115.771,116.0193,115.5311,115.9283,175700.0
2010-06-17 11:30:00,140.09,140.79,140.09,140.71,85400.0,115.9283,116.5075,115.9283,116.4413,85400.0
2010-06-17 12:00:00,140.66,140.71,140.34,140.43,154500.0,116.4,116.4413,116.1352,116.2096,154500.0
2010-06-17 12:30:00,140.44,140.55,140.2,140.44,42200.0,116.2179,116.3089,116.0193,116.2179,42200.0
2010-06-17 13:00:00,140.44,140.75,140.28,140.64,96600.0,116.2179,116.4744,116.0855,116.3834,96600.0
2010-06-17 13:30:00,140.68,141.17,140.6,141.16,97200.0,116.4165,116.822,116.3503,116.8137,97200.0
2010-06-17 14:00:00,141.17,141.32,140.8,140.8,142700.0,116.822,116.9461,116.5158,116.5158,142700.0
2010-06-17 14:30:00,140.8,140.86,140.32,140.57,198800.0,116.5158,116.5655,116.1186,116.3255,198800.0
2010-06-17 15:00:00,140.57,140.57,140.02,140.12,349700.0,116.3255,116.3255,115.8703,115.9531,349700.0
2010-06-17 15:30:00,140.12,141.06,140.12,140.9,456500.0,115.9531,116.731,115.9531,116.5986,456500.0
2010-06-18 09:30:00,141.03,141.03,139.77,139.79,283700.0,117.0136,117.0136,115.9682,115.9848,283700.0
2010-06-18 10:00:00,139.82,140.85,139.82,140.78,204300.0,116.0097,116.8643,116.0097,116.8062,204300.0
2010-06-18 10:30:00,140.75,141.22,140.75,141.12,222100.0,116.7813,117.1713,116.7813,117.0883,222100.0
2010-06-18 11:00:00,141.11,141.17,140.75,140.83,156100.0,117.08,117.1298,116.7813,116.8477,156100.0
2010-06-18 11:30:00,140.78,140.88,140.47,140.64,103800.0,116.8062,116.8892,116.549,116.6901,103800.0
2010-06-18 12:00:00,140.66,140.84,140.19,140.26,97300.0,116.7067,116.856,116.3167,116.3748,97300.0
2010-06-18 12:30:00,140.29,140.34,140.04,140.16,473400.0,116.3997,116.4412,116.1922,116.2918,473400.0
2010-06-18 13:00:00,140.13,140.4,140.07,140.34,162000.0,116.2669,116.4909,116.2171,116.4412,162000.0
2010-06-18 13:30:00,140.34,140.59,140.2,140.32,398800.0,116.4412,116.6486,116.325,116.4246,398800.0
2010-06-18 14:00:00,140.33,140.53,140.2,140.51,49400.0,116.4329,116.5988,116.325,116.5822,49400.0
2010-06-18 14:30:00,140.51,140.6,140.25,140.4,234900.0,116.5822,116.6569,116.3665,116.4909,234900.0
2010-06-18 15:00:00,140.4,140.4,140.09,140.33,139200.0,116.4909,116.4909,116.2337,116.4329,139200.0
2010-06-18 15:30:00,140.34,140.52,140.2,140.34,715500.0,116.4412,116.5905,116.325,116.4412,715500.0
2010-06-21 09:30:00,142.15,142.38,141.48,142.27,1050000.0,117.9429,118.1338,117.387,118.0425,1050000.0
2010-06-21 10:00:00,142.28,142.42,141.91,141.99,422400.0,118.0508,118.1669,117.7438,117.8102,422400.0
2010-06-21 10:30:00,141.98,142.09,141.56,141.63,311100.0,117.8019,117.8931,117.4534,117.5115,311100.0
2010-06-21 11:00:00,141.65,141.82,141.44,141.7,154700.0,117.5281,117.6691,117.3538,117.5696,154700.0
2010-06-21 11:30:00,141.68,141.81,141.22,141.37,133800.0,117.553,117.6608,117.1713,117.2957,133800.0
2010-06-21 12:00:00,141.39,141.39,140.74,140.77,265100.0,117.3123,117.3123,116.773,116.7979,265100.0
2010-06-21 12:30:00,140.76,140.89,140.6,140.87,153600.0,116.7896,116.8975,116.6569,116.8809,153600.0
2010-06-21 13:00:00,140.86,141.08,140.77,140.91,131500.0,116.8726,117.0551,116.7979,116.9141,131500.0
2010-06-21 13:30:00,140.92,140.94,140.41,140.58,234500.0,116.9224,116.939,116.4992,116.6403,234500.0
2010-06-21 14:00:00,140.57,141.07,140.44,140.68,95600.0,116.632,117.0468,116.5241,116.7233,95600.0
2010-06-21 14:30:00,140.73,140.87,140.27,140.27,104200.0,116.7647,116.8809,116.3831,116.3831,104200.0
2010-06-21 15:00:00,140.27,140.45,139.1,139.19,481700.0,116.3831,116.5324,115.4123,115.487,481700.0
2010-06-21 15:30:00,139.17,139.44,138.65,139.37,635000.0,115.4704,115.6944,115.0389,115.6363,635000.0
2010-06-22 09:30:00,139.49,140.64,139.49,139.93,487600.0,115.7359,116.6901,115.7359,116.101,487600.0
2010-06-22 10:00:00,139.91,139.95,139.03,139.42,512600.0,116.0844,116.1176,115.3542,115.6778,512600.0
2010-06-22 10:30:00,139.42,139.66,138.86,139.54,337400.0,115.6778,115.8769,115.2132,115.7774,337400.0
2010-06-22 11:00:00,139.54,139.6,138.98,139.42,265700.0,115.7774,115.8272,115.3127,115.6778,265700.0
2010-06-22 11:30:00,139.46,140.12,139.42,139.64,225300.0,115.711,116.2586,115.6778,115.8604,225300.0
2010-06-22 12:00:00,139.65,139.7,139.35,139.35,130100.0,115.8687,115.9101,115.6197,115.6197,130100.0
2010-06-22 12:30:00,139.31,139.4,139.12,139.32,79900.0,115.5866,115.6612,115.4289,115.5948,79900.0
2010-06-22 13:00:00,139.31,139.43,138.87,138.95,159600.0,115.5866,115.6861,115.2215,115.2879,159600.0
2010-06-22 13:30:00,138.93,139.43,138.71,138.94,168500.0,115.2713,115.6861,115.0887,115.2796,168500.0
2010-06-22 14:00:00,138.9,138.9,138.13,138.19,252300.0,115.2464,115.2464,114.6075,114.6573,252300.0
2010-06-22 14:30:00,138.18,138.35,136.83,137.01,588200.0,114.649,114.79,113.5289,113.6782,588200.0
2010-06-22 15:00:00,137.05,137.31,136.72,136.8,323500.0,113.7114,113.9271,113.4376,113.504,323500.0
2010-06-22 15:30:00,136.82,136.87,136.28,136.44,685100.0,113.5206,113.5621,113.0725,113.2053,685100.0
2010-06-23 09:30:00,136.24,136.43,135.58,136.09,408500.0,113.0394,113.197,112.4917,112.9149,408500.0
2010-06-23 10:00:00,136.07,136.09,134.47,134.78,356900.0,112.8983,112.9149,111.5708,111.828,356900.0
2010-06-23 10:30:00,134.8,135.96,134.76,135.73,179000.0,111.8446,112.807,111.8114,112.6162,179000.0
2010-06-23 11:00:00,135.68,135.76,135.27,135.7,232100.0,112.5747,112.6411,112.2345,112.5913,232100.0
2010-06-23 11:30:00,135.71,135.83,135.39,135.61,120200.0,112.5996,112.6992,112.3341,112.5166,120200.0
2010-06-23 12:00:00,135.59,135.73,135.37,135.53,109000.0,112.5,112.6162,112.3175,112.4503,109000.0
2010-06-23 12:30:00,135.52,136.1,135.39,136.03,123700.0,112.442,112.9232,112.3341,112.8651,123700.0
2010-06-23 13:00:00,136.04,136.3,136.0,136.28,140700.0,112.8734,113.0891,112.8402,113.0725,140700.0
2010-06-23 13:30:00,136.26,136.54,136.18,136.47,98500.0,113.0559,113.2883,112.9896,113.2302,98500.0
2010-06-23 14:00:00,136.46,136.65,135.86,136.5,383600.0,113.2219,113.3795,112.7241,113.2551,383600.0
2010-06-23 14:30:00,136.54,137.39,135.92,136.18,505700.0,113.2883,113.9935,112.7738,112.9896,505700.0
2010-06-23 15:00:00,136.21,136.49,135.61,136.23,589500.0,113.0145,113.2468,112.5166,113.0311,589500.0
2010-06-23 15:30:00,136.29,136.58,135.92,136.14,587500.0,113.0808,113.3215,112.7738,112.9564,587500.0
2010-06-24 09:30:00,135.17,135.63,134.03,134.24,396100.0,112.1516,112.5332,111.2057,111.3799,396100.0
2010-06-24 10:00:00,134.27,135.42,134.22,135.21,355400.0,111.4048,112.359,111.3633,112.1848,355400.0
2010-06-24 10:30:00,135.19,135.19,133.99,134.42,325500.0,112.1682,112.1682,111.1725,111.5293,325500.0
2010-06-24 11:00:00,134.39,134.39,133.7,134.15,261500.0,111.5044,111.5044,110.9319,111.3053,261500.0
2010-06-24 11:30:00,134.16,134.76,134.07,134.52,256000.0,111.3136,111.8114,111.2389,111.6123,256000.0
2010-06-24 12:00:00,134.58,135.01,134.36,134.44,150800.0,111.662,112.0188,111.4795,111.5459,150800.0
2010-06-24 12:30:00,134.41,134.64,134.07,134.57,156500.0,111.521,111.7118,111.2389,111.6537,156500.0
2010-06-24 13:00:00,134.59,135.29,134.37,134.87,128000.0,111.6703,112.2511,111.4878,111.9027,128000.0
2010-06-24 13:30:00,134.88,135.67,134.84,135.61,233200.0,111.9109,112.5664,111.8778,112.5166,233200.0
2010-06-24 14:00:00,135.62,135.62,135.01,135.16,123800.0,112.5249,112.5249,112.0188,112.1433,123800.0
2010-06-24 14:30:00,135.15,135.15,134.12,134.24,195300.0,112.135,112.135,111.2804,111.3799,195300.0
2010-06-24 15:00:00,134.23,134.52,133.63,134.15,493800.0,111.3716,111.6123,110.8738,111.3053,493800.0
2010-06-24 15:30:00,134.15,134.21,133.59,133.73,575500.0,111.3053,111.355,110.8406,110.9568,575500.0
2010-06-25 09:30:00,134.13,134.19,133.1,133.71,617500.0,111.2887,111.3384,110.4341,110.9402,617500.0
2010-06-25 10:00:00,133.71,134.29,133.42,133.74,299600.0,110.9402,111.4214,110.6996,110.9651,299600.0
2010-06-25 10:30:00,133.75,134.05,133.19,133.36,291800.0,110.9734,111.2223,110.5087,110.6498,291800.0
2010-06-25 11:00:00,133.39,134.09,133.39,134.05,147100.0,110.6747,111.2555,110.6747,111.2223,147100.0
2010-06-25 11:30:00,134.06,134.4,133.63,134.24,186800.0,111.2306,111.5127,110.8738,111.3799,186800.0
2010-06-25 12:00:00,134.25,134.52,134.08,134.46,160800.0,111.3882,111.6123,111.2472,111.5625,160800.0
2010-06-25 12:30:00,134.45,134.67,134.13,134.38,394300.0,111.5542,111.7367,111.2887,111.4961,394300.0
2010-06-25 13:00:00,134.38,135.28,134.33,135.28,579900.0,111.4961,112.2428,111.4546,112.2428,579900.0
2010-06-25 13:30:00,135.32,135.8,135.23,135.57,914300.0,112.276,112.6743,112.2013,112.4834,914300.0
2010-06-25 14:00:00,135.56,135.65,135.18,135.32,580800.0,112.4751,112.5498,112.1599,112.276,580800.0
2010-06-25 14:30:00,135.33,135.62,135.1,135.36,594500.0,112.2843,112.5249,112.0935,112.3092,594500.0
2010-06-25 15:00:00,135.34,135.36,134.69,135.15,855000.0,112.2926,112.3092,111.7533,112.135,855000.0
2010-06-25 15:30:00,135.15,135.56,134.73,135.31,1781700.0,112.135,112.4751,111.7865,112.2677,1781700.0
2010-06-28 09:30:00,135.3,135.6,134.18,134.41,434200.0,112.2594,112.5083,111.3302,111.521,434200.0
2010-06-28 10:00:00,134.44,134.81,134.1,134.66,176100.0,111.5459,111.8529,111.2638,111.7284,176100.0
2010-06-28 10:30:00,134.74,135.42,134.39,135.42,208500.0,111.7948,112.359,111.5044,112.359,208500.0
2010-06-28 11:00:00,135.43,135.91,135.42,135.83,108500.0,112.3673,112.7655,112.359,112.6992,108500.0
2010-06-28 11:30:00,135.87,136.17,135.54,135.54,119200.0,112.7324,112.9813,112.4586,112.4586,119200.0
2010-06-28 12:00:00,135.53,135.64,135.19,135.49,108400.0,112.4503,112.5415,112.1682,112.4171,108400.0
2010-06-28 12:30:00,135.48,135.57,135.13,135.52,102200.0,112.4088,112.4834,112.1184,112.442,102200.0
2010-06-28 13:00:00,135.53,135.53,134.99,135.05,102600.0,112.4503,112.4503,112.0022,112.052,102600.0
2010-06-28 13:30:00,135.02,135.41,134.86,135.31,180400.0,112.0271,112.3507,111.8944,112.2677,180400.0
2010-06-28 14:00:00,135.28,135.49,135.13,135.21,103600.0,112.2428,112.4171,112.1184,112.1848,103600.0
2010-06-28 14:30:00,135.22,135.61,135.13,135.6,236700.0,112.193,112.5166,112.1184,112.5083,236700.0
2010-06-28 15:00:00,135.6,135.71,135.07,135.19,263500.0,112.5083,112.5996,112.0686,112.1682,263500.0
2010-06-28 15:30:00,135.16,135.58,134.83,134.83,433100.0,112.1433,112.4917,111.8695,111.8695,433100.0
2010-06-29 09:30:00,132.75,132.8,131.34,131.79,906800.0,110.1437,110.1852,108.9738,109.3472,906800.0
2010-06-29 10:00:00,131.72,131.77,130.48,130.55,651400.0,109.2891,109.3306,108.2602,108.3183,651400.0
2010-06-29 10:30:00,130.47,131.6,130.44,131.6,372200.0,108.2519,109.1895,108.227,109.1895,372200.0
2010-06-29 11:00:00,131.65,131.98,131.19,131.4,326600.0,109.231,109.5048,108.8493,109.0236,326600.0
2010-06-29 11:30:00,131.44,131.59,131.19,131.28,288800.0,109.0568,109.1812,108.8493,108.924,288800.0
2010-06-29 12:00:00,131.28,131.61,131.02,131.26,273600.0,108.924,109.1978,108.7083,108.9074,273600.0
2010-06-29 12:30:00,131.25,131.37,131.08,131.19,176000.0,108.8991,108.9987,108.7581,108.8493,176000.0
2010-06-29 13:00:00,131.21,131.27,130.82,130.96,336800.0,108.8659,108.9157,108.5423,108.6585,336800.0
2010-06-29 13:30:00,130.96,130.98,130.52,130.85,690000.0,108.6585,108.6751,108.2934,108.5672,690000.0
2010-06-29 14:00:00,130.84,131.33,130.72,131.15,289600.0,108.5589,108.9655,108.4594,108.8161,289600.0
2010-06-29 14:30:00,131.13,131.14,130.51,130.52,602700.0,108.7995,108.8078,108.2851,108.2934,602700.0
2010-06-29 15:00:00,130.57,130.91,129.9,130.0,833600.0,108.3349,108.617,107.779,107.862,833600.0
2010-06-29 15:30:00,129.98,130.47,129.48,130.19,1235700.0,107.8454,108.2519,107.4305,108.0196,1235700.0
2010-06-30 09:30:00,129.83,131.56,129.58,130.92,643500.0,107.7209,109.1563,107.5135,108.6253,643500.0
2010-06-30 10:00:00,130.95,131.11,130.6,130.78,341600.0,108.6502,108.783,108.3598,108.5091,341600.0
2010-06-30 10:30:00,130.72,131.39,130.67,130.92,407500.0,108.4594,109.0153,108.4179,108.6253,407500.0
2010-06-30 11:00:00,130.93,131.38,130.84,131.09,318700.0,108.6336,109.007,108.5589,108.7664,318700.0
2010-06-30 11:30:00,131.08,131.94,131.08,131.54,247000.0,108.7581,109.4716,108.7581,109.1397,247000.0
2010-06-30 12:00:00,131.57,131.71,131.37,131.56,120500.0,109.1646,109.2808,108.9987,109.1563,120500.0
2010-06-30 12:30:00,131.59,131.62,131.07,131.39,128300.0,109.1812,109.2061,108.7498,109.0153,128300.0
2010-06-30 13:00:00,131.39,131.52,131.13,131.37,114400.0,109.0153,109.1231,108.7995,108.9987,114400.0
2010-06-30 13:30:00,131.37,131.47,131.02,131.32,172700.0,108.9987,109.0816,108.7083,108.9572,172700.0
2010-06-30 14:00:00,131.29,131.48,130.61,130.75,386700.0,108.9323,109.0899,108.3681,108.4843,386700.0
2010-06-30 14:30:00,130.79,130.93,130.57,130.74,415200.0,108.5174,108.6336,108.3349,108.476,415200.0
2010-06-30 15:00:00,130.71,130.92,130.14,130.17,353900.0,108.4511,108.6253,107.9781,108.003,353900.0
2010-06-30 15:30:00,130.18,130.18,128.9,129.11,1218100.0,108.0113,108.0113,106.9493,107.1235,1218100.0
2010-07-01 09:30:00,129.08,129.54,128.36,128.42,1103800.0,107.0986,107.4803,106.5013,106.551,1103800.0
2010-07-01 10:00:00,128.45,128.45,127.02,127.15,1088900.0,106.5759,106.5759,105.3894,105.4973,1088900.0
2010-07-01 10:30:00,127.19,127.24,125.93,126.07,679800.0,105.5305,105.572,104.4851,104.6012,679800.0
2010-07-01 11:00:00,126.07,126.96,125.6,126.94,977800.0,104.6012,105.3397,104.2113,105.3231,977800.0
2010-07-01 11:30:00,126.96,127.55,126.79,127.09,555600.0,105.3397,105.8292,105.1986,105.4475,555600.0
2010-07-01 12:00:00,127.07,127.07,126.69,126.91,715200.0,105.4309,105.4309,105.1156,105.2982,715200.0
2010-07-01 12:30:00,126.9,128.47,126.86,127.65,453800.0,105.2899,106.5925,105.2567,105.9122,453800.0
2010-07-01 13:00:00,127.65,128.21,127.41,127.87,359200.0,105.9122,106.3768,105.713,106.0947,359200.0
2010-07-01 13:30:00,127.86,128.51,127.86,128.32,372400.0,106.0864,106.6257,106.0864,106.4681,372400.0
2010-07-01 14:00:00,128.3,128.86,128.18,128.39,267800.0,106.4515,106.9161,106.3519,106.5261,267800.0
2010-07-01 14:30:00,128.4,128.49,127.53,128.06,444600.0,106.5344,106.6091,105.8126,106.2523,444600.0
2010-07-01 15:00:00,128.08,128.65,127.9,128.47,351600.0,106.2689,106.7419,106.1196,106.5925,351600.0
2010-07-01 15:30:00,128.46,128.87,127.84,128.3,2184800.0,106.5842,106.9244,106.0698,106.4515,2184800.0
2010-07-02 09:30:00,128.99,129.27,128.05,128.36,752800.0,107.024,107.2563,106.244,106.5013,752800.0
2010-07-02 10:00:00,128.33,128.74,127.71,128.3,659700.0,106.4764,106.8165,105.9619,106.4515,659700.0
2010-07-02 10:30:00,128.29,128.41,127.81,127.84,258000.0,106.4432,106.5427,106.0449,106.0698,258000.0
2010-07-02 11:00:00,127.89,128.0,127.49,127.49,209400.0,106.1113,106.2026,105.7794,105.7794,209400.0
2010-07-02 11:30:00,127.48,127.57,126.83,127.21,273800.0,105.7711,105.8458,105.2318,105.5471,273800.0
2010-07-02 12:00:00,127.19,127.72,127.11,127.55,143400.0,105.5305,105.9702,105.4641,105.8292,143400.0
2010-07-02 12:30:00,127.56,127.62,127.19,127.29,174700.0,105.8375,105.8873,105.5305,105.6135,174700.0
2010-07-02 13:00:00,127.28,127.46,126.88,127.01,340900.0,105.6052,105.7545,105.2733,105.3811,340900.0
2010-07-02 13:30:00,126.99,127.5,126.96,127.45,150300.0,105.3646,105.7877,105.3397,105.7462,150300.0
2010-07-02 14:00:00,127.44,127.49,127.11,127.28,136700.0,105.7379,105.7794,105.4641,105.6052,136700.0
2010-07-02 14:30:00,127.27,127.31,126.97,127.31,134800.0,105.5969,105.6301,105.348,105.6301,134800.0
2010-07-02 15:00:00,127.31,127.87,127.18,127.69,158300.0,105.6301,106.0947,105.5222,105.9454,158300.0
2010-07-02 15:30:00,127.66,128.37,127.41,127.41,562400.0,105.9205,106.5096,105.713,105.713,562400.0
2010-07-06 09:30:00,129.4,129.99,129.12,129.75,353700.0,107.3642,107.8537,107.1318,107.6545,353700.0
2010-07-06 10:00:00,129.75,130.52,129.48,130.17,473300.0,107.6545,108.2934,107.4305,108.003,473300.0
2010-07-06 10:30:00,130.13,130.28,129.74,129.74,192500.0,107.9698,108.0943,107.6463,107.6463,192500.0
2010-07-06 11:00:00,129.71,129.94,129.09,129.14,236700.0,107.6214,107.8122,107.1069,107.1484,236700.0
2010-07-06 11:30:00,129.16,129.55,129.12,129.44,123700.0,107.165,107.4886,107.1318,107.3973,123700.0
2010-07-06 12:00:00,129.44,129.69,128.73,128.87,178000.0,107.3973,107.6048,106.8082,106.9244,178000.0
2010-07-06 12:30:00,128.87,128.95,128.06,128.18,147500.0,106.9244,106.9908,106.2523,106.3519,147500.0
2010-07-06 13:00:00,128.21,128.53,127.84,128.23,112500.0,106.3768,106.6423,106.0698,106.3934,112500.0
2010-07-06 13:30:00,128.24,128.24,127.06,127.14,230100.0,106.4017,106.4017,105.4226,105.489,230100.0
2010-07-06 14:00:00,127.17,127.37,126.49,127.19,286800.0,105.5139,105.6798,104.9497,105.5305,286800.0
2010-07-06 14:30:00,127.19,127.55,126.84,126.86,282700.0,105.5305,105.8292,105.2401,105.2567,282700.0
2010-07-06 15:00:00,126.85,127.13,126.09,126.57,362700.0,105.2484,105.4807,104.6178,105.0161,362700.0
2010-07-06 15:30:00,126.61,127.26,126.43,126.97,780500.0,105.0493,105.5886,104.8999,105.348,780500.0
2010-07-07 09:30:00,127.35,128.33,127.24,128.19,309400.0,105.6633,106.4764,105.572,106.3602,309400.0
2010-07-07 10:00:00,128.22,128.92,128.22,128.34,383400.0,106.3851,106.9659,106.3851,106.4847,383400.0
2010-07-07 10:30:00,128.42,129.58,128.38,129.46,255500.0,106.551,107.5135,106.5178,107.4139,255500.0
2010-07-07 11:00:00,129.47,129.56,128.69,128.99,138300.0,107.4222,107.4969,106.7751,107.024,138300.0
2010-07-07 11:30:00,128.98,129.28,128.51,128.71,146000.0,107.0157,107.2646,106.6257,106.7917,146000.0
2010-07-07 12:00:00,128.74,129.03,128.65,129.02,128500.0,106.8165,107.0572,106.7419,107.0489,128500.0
2010-07-07 12:30:00,129.08,129.18,128.93,129.04,99300.0,107.0986,107.1816,106.9742,107.0655,99300.0
2010-07-07 13:00:00,129.06,129.93,129.03,129.86,155200.0,107.0821,107.8039,107.0572,107.7458,155200.0
2010-07-07 13:30:00,129.79,130.05,129.58,129.91,141500.0,107.6877,107.9035,107.5135,107.7873,141500.0
2010-07-07 14:00:00,129.95,130.28,129.95,130.08,149500.0,107.8205,108.0943,107.8205,107.9284,149500.0
2010-07-07 14:30:00,130.11,130.45,129.93,130.45,252800.0,107.9532,108.2353,107.8039,108.2353,252800.0
2010-07-07 15:00:00,130.45,130.86,130.18,130.82,418000.0,108.2353,108.5755,108.0113,108.5423,418000.0
2010-07-07 15:30:00,130.82,131.57,130.76,131.51,919800.0,108.5423,109.1646,108.4926,109.1148,919800.0
2010-07-08 09:30:00,132.94,133.49,132.18,132.47,370800.0,110.3013,110.7577,109.6707,109.9114,370800.0
2010-07-08 10:00:00,132.46,132.88,132.09,132.81,262700.0,109.9031,110.2515,109.5961,110.1935,262700.0
2010-07-08 10:30:00,132.81,132.81,132.16,132.28,225300.0,110.1935,110.1935,109.6541,109.7537,225300.0
2010-07-08 11:00:00,132.26,132.46,131.68,132.14,202800.0,109.7371,109.9031,109.2559,109.6375,202800.0
2010-07-08 11:30:00,132.16,132.44,131.46,131.71,185000.0,109.6541,109.8865,109.0733,109.2808,185000.0
2010-07-08 12:00:00,131.72,132.17,131.58,132.05,131300.0,109.2891,109.6624,109.1729,109.5629,131300.0
2010-07-08 12:30:00,132.03,132.07,131.72,131.78,105500.0,109.5463,109.5795,109.2891,109.3389,105500.0
2010-07-08 13:00:00,131.78,132.39,131.76,132.04,115000.0,109.3389,109.845,109.3223,109.5546,115000.0
2010-07-08 13:30:00,132.03,132.28,131.76,131.89,96700.0,109.5463,109.7537,109.3223,109.4301,96700.0
2010-07-08 14:00:00,131.89,132.03,131.31,131.64,199800.0,109.4301,109.5463,108.9489,109.2227,199800.0
2010-07-08 14:30:00,131.69,132.11,131.54,132.05,148200.0,109.2642,109.6127,109.1397,109.5629,148200.0
2010-07-08 15:00:00,132.04,132.44,131.62,132.43,293000.0,109.5546,109.8865,109.2061,109.8782,293000.0
2010-07-08 15:30:00,132.46,133.04,132.41,132.89,791300.0,109.9031,110.3843,109.8616,110.2598,791300.0
2010-07-09 09:30:00,132.81,133.45,132.49,133.15,277400.0,110.1935,110.7245,109.9279,110.4756,277400.0
2010-07-09 10:00:00,133.12,133.78,132.94,133.6,184600.0,110.4507,110.9983,110.3013,110.8489,184600.0
2010-07-09 10:30:00,133.6,134.09,133.5,133.57,182000.0,110.8489,111.2555,110.766,110.824,182000.0
2010-07-09 11:00:00,133.53,133.68,133.01,133.19,130000.0,110.7908,110.9153,110.3594,110.5087,130000.0
2010-07-09 11:30:00,133.21,133.59,133.19,133.21,95600.0,110.5253,110.8406,110.5087,110.5253,95600.0
2010-07-09 12:00:00,133.27,133.47,133.23,133.43,40400.0,110.5751,110.7411,110.5419,110.7079,40400.0
2010-07-09 12:30:00,133.41,133.55,133.14,133.39,76600.0,110.6913,110.8074,110.4673,110.6747,76600.0
2010-07-09 13:00:00,133.38,133.57,133.31,133.38,76900.0,110.6664,110.824,110.6083,110.6664,76900.0
2010-07-09 13:30:00,133.39,133.64,133.33,133.59,118200.0,110.6747,110.8821,110.6249,110.8406,118200.0
2010-07-09 14:00:00,133.61,133.66,133.38,133.48,79600.0,110.8572,110.8987,110.6664,110.7494,79600.0
2010-07-09 14:30:00,133.47,134.08,133.44,134.02,95200.0,110.7411,111.2472,110.7162,111.1974,95200.0
2010-07-09 15:00:00,134.02,134.16,133.74,133.8,126600.0,111.1974,111.3136,110.9651,111.0149,126600.0
2010-07-09 15:30:00,133.81,134.32,133.71,134.29,414500.0,111.0232,111.4463,110.9402,111.4214,414500.0
2010-07-12 09:30:00,133.79,134.86,133.48,134.56,416600.0,111.0066,111.8944,110.7494,111.6454,416600.0
2010-07-12 10:00:00,134.59,134.69,133.57,133.64,141600.0,111.6703,111.7533,110.824,110.8821,141600.0
2010-07-12 10:30:00,133.62,133.87,133.17,133.29,171900.0,110.8655,111.0729,110.4921,110.5917,171900.0
2010-07-12 11:00:00,133.3,133.3,132.52,132.98,225500.0,110.6,110.6,109.9528,110.3345,225500.0
2010-07-12 11:30:00,132.97,133.06,132.83,132.93,116800.0,110.3262,110.4009,110.21,110.293,116800.0
2010-07-12 12:00:00,132.95,133.67,132.95,133.39,159300.0,110.3096,110.907,110.3096,110.6747,159300.0
2010-07-12 12:30:00,133.36,133.8,133.11,133.14,145500.0,110.6498,111.0149,110.4424,110.4673,145500.0
2010-07-12 13:00:00,133.11,133.71,132.96,133.67,100800.0,110.4424,110.9402,110.3179,110.907,100800.0
2010-07-12 13:30:00,133.67,133.93,133.47,133.86,104300.0,110.907,111.1227,110.7411,111.0646,104300.0
2010-07-12 14:00:00,133.89,133.91,133.35,133.42,116800.0,111.0895,111.1061,110.6415,110.6996,116800.0
2010-07-12 14:30:00,133.41,133.75,133.2,133.54,182400.0,110.6913,110.9734,110.517,110.7991,182400.0
2010-07-12 15:00:00,133.57,133.72,133.28,133.64,261200.0,110.824,110.9485,110.5834,110.8821,261200.0
2010-07-12 15:30:00,133.65,133.86,133.39,133.62,320300.0,110.8904,111.0646,110.6747,110.8655,320300.0
2010-07-13 09:30:00,135.28,135.53,134.93,135.26,389000.0,112.2428,112.4503,111.9524,112.2262,389000.0
2010-07-13 10:00:00,135.28,135.86,135.27,135.73,304100.0,112.2428,112.7241,112.2345,112.6162,304100.0
2010-07-13 10:30:00,135.75,135.78,135.29,135.42,174600.0,112.6328,112.6577,112.2511,112.359,174600.0
2010-07-13 11:00:00,135.4,136.02,135.38,135.97,123500.0,112.3424,112.8568,112.3258,112.8153,123500.0
2010-07-13 11:30:00,135.97,136.54,135.97,136.22,291200.0,112.8153,113.2883,112.8153,113.0228,291200.0
2010-07-13 12:00:00,136.19,136.56,136.16,136.53,313200.0,112.9979,113.3049,112.973,113.28,313200.0
2010-07-13 12:30:00,136.54,136.57,136.17,136.18,91700.0,113.2883,113.3132,112.9813,112.9896,91700.0
2010-07-13 13:00:00,136.18,136.45,135.79,135.91,127600.0,112.9896,113.2136,112.666,112.7655,127600.0
2010-07-13 13:30:00,135.92,136.18,135.84,136.02,381700.0,112.7738,112.9896,112.7075,112.8568,381700.0
2010-07-13 14:00:00,136.04,136.42,136.0,136.22,309100.0,112.8734,113.1887,112.8402,113.0228,309100.0
2010-07-13 14:30:00,136.23,136.7,136.23,136.7,273600.0,113.0311,113.421,113.0311,113.421,273600.0
2010-07-13 15:00:00,136.71,137.01,136.71,137.0,377800.0,113.4293,113.6782,113.4293,113.6699,377800.0
2010-07-13 15:30:00,137.01,137.25,136.71,136.82,660400.0,113.6782,113.8774,113.4293,113.5206,660400.0
2010-07-14 09:30:00,136.41,136.47,135.71,135.75,237000.0,113.1804,113.2302,112.5996,112.6328,237000.0
2010-07-14 10:00:00,135.83,136.46,135.42,136.19,193400.0,112.6992,113.2219,112.359,112.9979,193400.0
2010-07-14 10:30:00,136.22,136.55,136.1,136.43,118000.0,113.0228,113.2966,112.9232,113.197,118000.0
2010-07-14 11:00:00,136.45,136.92,136.31,136.79,90200.0,113.2136,113.6036,113.0974,113.4957,90200.0
2010-07-14 11:30:00,136.8,137.24,136.8,137.04,71300.0,113.504,113.8691,113.504,113.7031,71300.0
2010-07-14 12:00:00,136.98,137.09,136.88,137.05,24200.0,113.6533,113.7446,113.5704,113.7114,24200.0
2010-07-14 12:30:00,137.06,137.19,136.83,136.94,47100.0,113.7197,113.8276,113.5289,113.6201,47100.0
2010-07-14 13:00:00,136.97,137.04,136.72,136.95,64000.0,113.645,113.7031,113.4376,113.6284,64000.0
2010-07-14 13:30:00,136.94,137.04,136.31,136.46,120200.0,113.6201,113.7031,113.0974,113.2219,120200.0
2010-07-14 14:00:00,136.43,136.48,135.63,135.79,211100.0,113.197,113.2385,112.5332,112.666,211100.0
2010-07-14 14:30:00,135.79,136.23,135.69,136.2,165300.0,112.666,113.0311,112.583,113.0062,165300.0
2010-07-14 15:00:00,136.23,136.68,136.02,136.46,145200.0,113.0311,113.4044,112.8568,113.2219,145200.0
2010-07-14 15:30:00,136.46,136.59,135.96,136.55,243700.0,113.2219,113.3297,112.807,113.2966,243700.0
2010-07-15 09:30:00,136.61,136.73,136.1,136.53,291300.0,113.3463,113.4459,112.9232,113.28,291300.0
2010-07-15 10:00:00,136.51,136.51,134.45,135.08,508100.0,113.2634,113.2634,111.5542,112.0769,508100.0
2010-07-15 10:30:00,135.05,135.24,134.83,135.12,119000.0,112.052,112.2096,111.8695,112.1101,119000.0
2010-07-15 11:00:00,135.18,135.49,134.83,135.47,115000.0,112.1599,112.4171,111.8695,112.4005,115000.0
2010-07-15 11:30:00,135.46,135.58,135.18,135.21,106200.0,112.3922,112.4917,112.1599,112.1848,106200.0
2010-07-15 12:00:00,135.19,135.29,134.83,134.89,57500.0,112.1682,112.2511,111.8695,111.9192,57500.0
2010-07-15 12:30:00,134.87,135.27,134.83,135.09,48900.0,111.9027,112.2345,111.8695,112.0852,48900.0
2010-07-15 13:00:00,135.1,136.04,135.1,135.86,96500.0,112.0935,112.8734,112.0935,112.7241,96500.0
2010-07-15 13:30:00,135.84,135.98,135.64,135.75,92900.0,112.7075,112.8236,112.5415,112.6328,92900.0
2010-07-15 14:00:00,135.73,136.06,135.54,136.04,145100.0,112.6162,112.89,112.4586,112.8734,145100.0
2010-07-15 14:30:00,136.05,136.18,135.76,135.8,153300.0,112.8817,112.9896,112.6411,112.6743,153300.0
2010-07-15 15:00:00,135.8,135.94,135.08,135.57,381000.0,112.6743,112.7904,112.0769,112.4834,381000.0
2010-07-15 15:30:00,135.56,136.75,135.55,136.38,707900.0,112.4751,113.4625,112.4669,113.1555,707900.0
2010-07-16 09:30:00,135.47,135.69,133.82,133.97,371900.0,112.4005,112.583,111.0315,111.1559,371900.0
2010-07-16 10:00:00,133.92,133.96,133.12,133.77,307100.0,111.1144,111.1476,110.4507,110.99,307100.0
2010-07-16 10:30:00,133.76,134.14,133.55,134.04,132800.0,110.9817,111.297,110.8074,111.214,132800.0
2010-07-16 11:00:00,134.07,134.13,133.43,133.77,147100.0,111.2389,111.2887,110.7079,110.99,147100.0
2010-07-16 11:30:00,133.79,133.79,133.24,133.32,222500.0,111.0066,111.0066,110.5502,110.6166,222500.0
2010-07-16 12:00:00,133.24,133.44,132.86,133.1,163300.0,110.5502,110.7162,110.2349,110.4341,163300.0
2010-07-16 12:30:00,133.05,133.11,132.78,132.81,63500.0,110.3926,110.4424,110.1686,110.1935,63500.0
2010-07-16 13:00:00,132.81,133.12,132.73,132.81,121200.0,110.1935,110.4507,110.1271,110.1935,121200.0
2010-07-16 13:30:00,132.77,133.15,132.49,132.64,237100.0,110.1603,110.4756,109.9279,110.0524,237100.0
2010-07-16 14:00:00,132.66,132.8,132.39,132.51,142900.0,110.069,110.1852,109.845,109.9445,142900.0
2010-07-16 14:30:00,132.51,132.64,132.26,132.3,151900.0,109.9445,110.0524,109.7371,109.7703,151900.0
2010-07-16 15:00:00,132.3,132.46,131.75,131.94,372000.0,109.7703,109.9031,109.314,109.4716,372000.0
2010-07-16 15:30:00,131.95,132.44,131.83,131.95,686500.0,109.4799,109.8865,109.3803,109.4799,686500.0
2010-07-19 09:30:00,132.41,132.88,132.23,132.56,257400.0,109.8616,110.2515,109.7122,109.986,257400.0
2010-07-19 10:00:00,132.58,132.59,131.26,131.26,267400.0,110.0026,110.0109,108.9074,108.9074,267400.0
2010-07-19 10:30:00,131.23,131.6,130.82,131.31,241900.0,108.8825,109.1895,108.5423,108.9489,241900.0
2010-07-19 11:00:00,131.31,132.08,131.23,131.86,86200.0,108.9489,109.5878,108.8825,109.4052,86200.0
2010-07-19 11:30:00,131.89,132.01,131.53,131.96,59600.0,109.4301,109.5297,109.1314,109.4882,59600.0
2010-07-19 12:00:00,132.02,132.07,131.54,132.05,97000.0,109.538,109.5795,109.1397,109.5629,97000.0
2010-07-19 12:30:00,132.06,132.49,131.9,132.25,76400.0,109.5712,109.9279,109.4384,109.7288,76400.0
2010-07-19 13:00:00,132.23,132.23,131.79,131.89,77800.0,109.7122,109.7122,109.3472,109.4301,77800.0
2010-07-19 13:30:00,131.88,132.12,131.71,131.83,57400.0,109.4218,109.621,109.2808,109.3803,57400.0
2010-07-19 14:00:00,131.82,132.42,131.82,132.24,112200.0,109.372,109.8699,109.372,109.7205,112200.0
2010-07-19 14:30:00,132.23,132.85,132.18,132.61,82300.0,109.7122,110.2266,109.6707,110.0275,82300.0
2010-07-19 15:00:00,132.59,133.11,132.39,132.49,169700.0,110.0109,110.4424,109.845,109.9279,169700.0
2010-07-19 15:30:00,132.48,132.8,132.21,132.8,385400.0,109.9196,110.1852,109.6956,110.1852,385400.0
2010-07-20 09:30:00,131.0,131.57,130.6,131.36,270300.0,108.6917,109.1646,108.3598,108.9904,270300.0
2010-07-20 10:00:00,131.32,131.8,130.88,131.66,94800.0,108.9572,109.3554,108.5921,109.2393,94800.0
2010-07-20 10:30:00,131.59,132.01,131.43,131.89,168400.0,109.1812,109.5297,109.0485,109.4301,168400.0
2010-07-20 11:00:00,131.92,132.62,131.91,132.54,59900.0,109.455,110.0358,109.4467,109.9694,59900.0
2010-07-20 11:30:00,132.55,132.61,132.12,132.2,52200.0,109.9777,110.0275,109.621,109.6873,52200.0
2010-07-20 12:00:00,132.21,132.43,131.94,132.06,69400.0,109.6956,109.8782,109.4716,109.5712,69400.0
2010-07-20 12:30:00,132.07,132.4,132.04,132.36,44900.0,109.5795,109.8533,109.5546,109.8201,44900.0
2010-07-20 13:00:00,132.42,132.67,132.21,132.53,86500.0,109.8699,110.0773,109.6956,109.9611,86500.0
2010-07-20 13:30:00,132.56,133.84,132.5,133.75,206100.0,109.986,111.0481,109.9362,110.9734,206100.0
2010-07-20 14:00:00,133.79,133.8,133.14,133.38,161900.0,111.0066,111.0149,110.4673,110.6664,161900.0
2010-07-20 14:30:00,133.38,133.74,133.26,133.49,177100.0,110.6664,110.9651,110.5668,110.7577,177100.0
2010-07-20 15:00:00,133.47,134.28,133.34,134.25,208200.0,110.7411,111.4131,110.6332,111.3882,208200.0
2010-07-20 15:30:00,134.24,134.9,134.11,134.66,509200.0,111.3799,111.9275,111.2721,111.7284,509200.0
2010-07-21 09:30:00,135.64,135.75,134.24,134.57,335000.0,112.5415,112.6328,111.3799,111.6537,335000.0
2010-07-21 10:00:00,134.55,134.88,134.07,134.88,157600.0,111.6371,111.9109,111.2389,111.9109,157600.0
2010-07-21 10:30:00,134.87,134.88,134.35,134.49,123000.0,111.9027,111.9109,111.4712,111.5874,123000.0
2010-07-21 11:00:00,134.5,134.5,133.74,133.97,86400.0,111.5957,111.5957,110.9651,111.1559,86400.0
2010-07-21 11:30:00,133.96,134.32,133.74,134.32,89100.0,111.1476,111.4463,110.9651,111.4463,89100.0
2010-07-21 12:00:00,134.31,134.71,134.28,134.61,77900.0,111.438,111.7699,111.4131,111.6869,77900.0
2010-07-21 12:30:00,134.61,134.92,134.4,134.47,102000.0,111.6869,111.9441,111.5127,111.5708,102000.0
2010-07-21 13:00:00,134.4,134.73,134.39,134.61,41000.0,111.5127,111.7865,111.5044,111.6869,41000.0
2010-07-21 13:30:00,134.63,135.05,134.51,134.74,71400.0,111.7035,112.052,111.604,111.7948,71400.0
2010-07-21 14:00:00,134.65,134.73,132.95,133.46,456000.0,111.7201,111.7865,110.3096,110.7328,456000.0
2010-07-21 14:30:00,133.42,133.46,132.43,132.56,414400.0,110.6996,110.7328,109.8782,109.986,414400.0
2010-07-21 15:00:00,132.55,133.43,132.34,132.81,248000.0,109.9777,110.7079,109.8035,110.1935,248000.0
2010-07-21 15:30:00,132.79,133.17,132.63,132.73,553900.0,110.1769,110.4921,110.0441,110.1271,553900.0
2010-07-22 09:30:00,134.41,135.52,134.4,135.48,414200.0,111.521,112.442,111.5127,112.4088,414200.0
2010-07-22 10:00:00,135.49,136.43,135.44,136.26,571900.0,112.4171,113.197,112.3756,113.0559,571900.0
2010-07-22 10:30:00,136.25,136.72,136.09,136.32,271900.0,113.0476,113.4376,112.9149,113.1057,271900.0
2010-07-22 11:00:00,136.34,136.48,136.26,136.41,189700.0,113.1223,113.2385,113.0559,113.1804,189700.0
2010-07-22 11:30:00,136.38,136.46,135.73,135.88,361900.0,113.1555,113.2219,112.6162,112.7407,361900.0
2010-07-22 12:00:00,135.87,136.03,135.71,135.98,350900.0,112.7324,112.8651,112.5996,112.8236,350900.0
2010-07-22 12:30:00,135.99,136.13,135.83,136.11,169600.0,112.8319,112.9481,112.6992,112.9315,169600.0
2010-07-22 13:00:00,136.12,136.33,136.07,136.14,170700.0,112.9398,113.114,112.8983,112.9564,170700.0
2010-07-22 13:30:00,136.14,136.23,136.06,136.2,182900.0,112.9564,113.0311,112.89,113.0062,182900.0
2010-07-22 14:00:00,136.2,136.69,136.19,136.69,205800.0,113.0062,113.4127,112.9979,113.4127,205800.0
2010-07-22 14:30:00,136.69,136.72,136.31,136.59,304000.0,113.4127,113.4376,113.0974,113.3297,304000.0
2010-07-22 15:00:00,136.59,136.87,136.31,136.69,415800.0,113.3297,113.5621,113.0974,113.4127,415800.0
2010-07-22 15:30:00,136.69,136.74,135.84,136.58,809000.0,113.4127,113.4542,112.7075,113.3215,809000.0
2010-07-23 09:30:00,135.93,136.71,135.65,135.8,410700.0,112.7821,113.4293,112.5498,112.6743,410700.0
2010-07-23 10:00:00,135.82,136.97,135.68,136.9,267500.0,112.6909,113.645,112.5747,113.587,267500.0
2010-07-23 10:30:00,136.92,137.28,136.92,136.96,244200.0,113.6036,113.9022,113.6036,113.6367,244200.0
2010-07-23 11:00:00,136.95,137.29,136.75,137.04,193600.0,113.6284,113.9105,113.4625,113.7031,193600.0
2010-07-23 11:30:00,137.04,137.41,136.76,137.2,275500.0,113.7031,114.0101,113.4708,113.8359,275500.0
2010-07-23 12:00:00,137.2,137.62,136.65,137.15,465100.0,113.8359,114.1843,113.3795,113.7944,465100.0
2010-07-23 12:30:00,137.15,137.23,136.6,137.16,171700.0,113.7944,113.8608,113.338,113.8027,171700.0
2010-07-23 13:00:00,137.15,138.29,136.73,138.28,367000.0,113.7944,114.7403,113.4459,114.732,367000.0
2010-07-23 13:30:00,138.32,138.57,137.99,138.16,455700.0,114.7651,114.9726,114.4913,114.6324,455700.0
2010-07-23 14:00:00,138.23,138.5,137.96,138.15,167400.0,114.6905,114.9145,114.4664,114.6241,167400.0
2010-07-23 14:30:00,138.16,138.56,138.03,138.35,184000.0,114.6324,114.9643,114.5245,114.79,184000.0
2010-07-23 15:00:00,138.36,138.48,138.1,138.29,486600.0,114.7983,114.8979,114.5826,114.7403,486600.0
2010-07-23 15:30:00,138.29,138.63,137.84,138.53,670400.0,114.7403,115.0224,114.3669,114.9394,670400.0
2010-07-26 09:30:00,138.99,139.23,138.46,139.13,711300.0,115.321,115.5202,114.8813,115.4372,711300.0
2010-07-26 10:00:00,139.15,140.35,139.14,139.85,712200.0,115.4538,116.4494,115.4455,116.0346,712200.0
2010-07-26 10:30:00,139.88,140.07,139.49,140.03,343600.0,116.0595,116.2171,115.7359,116.1839,343600.0
2010-07-26 11:00:00,140.05,140.45,139.78,140.36,433000.0,116.2005,116.5324,115.9765,116.4577,433000.0
2010-07-26 11:30:00,140.36,140.6,140.27,140.46,169400.0,116.4577,116.6569,116.3831,116.5407,169400.0
2010-07-26 12:00:00,140.48,140.66,140.45,140.58,135500.0,116.5573,116.7067,116.5324,116.6403,135500.0
2010-07-26 12:30:00,140.56,140.59,140.32,140.53,71800.0,116.6237,116.6486,116.4246,116.5988,71800.0
2010-07-26 13:00:00,140.56,140.57,140.33,140.52,54900.0,116.6237,116.632,116.4329,116.5905,54900.0
2010-07-26 13:30:00,140.53,140.73,140.39,140.55,125200.0,116.5988,116.7647,116.4826,116.6154,125200.0
2010-07-26 14:00:00,140.57,140.62,140.21,140.26,117200.0,116.632,116.6735,116.3333,116.3748,117200.0
2010-07-26 14:30:00,140.22,140.27,140.05,140.26,272400.0,116.3416,116.3831,116.2005,116.3748,272400.0
2010-07-26 15:00:00,140.27,140.71,140.2,140.59,252700.0,116.3831,116.7481,116.325,116.6486,252700.0
2010-07-26 15:30:00,140.6,141.12,140.51,141.12,663100.0,116.6569,117.0883,116.5822,117.0883,663100.0
2010-07-27 09:30:00,142.08,142.23,141.36,141.36,487200.0,117.8848,118.0093,117.2875,117.2875,487200.0
2010-07-27 10:00:00,141.41,142.02,140.75,141.23,536400.0,117.3289,117.8351,116.7813,117.1796,536400.0
2010-07-27 10:30:00,141.27,141.34,140.78,140.81,316700.0,117.2128,117.2709,116.8062,116.8311,316700.0
2010-07-27 11:00:00,140.79,140.84,139.93,140.2,319900.0,116.8145,116.856,116.101,116.325,319900.0
2010-07-27 11:30:00,140.2,140.47,140.1,140.36,340400.0,116.325,116.549,116.242,116.4577,340400.0
2010-07-27 12:00:00,140.37,140.76,140.2,140.65,392200.0,116.466,116.7896,116.325,116.6984,392200.0
2010-07-27 12:30:00,140.63,140.67,140.17,140.27,428100.0,116.6818,116.715,116.3001,116.3831,428100.0
2010-07-27 13:00:00,140.28,140.38,139.87,139.87,970900.0,116.3914,116.4743,116.0512,116.0512,970900.0
2010-07-27 13:30:00,139.86,140.28,139.77,140.03,215500.0,116.0429,116.3914,115.9682,116.1839,215500.0
2010-07-27 14:00:00,140.03,140.51,139.92,140.3,223200.0,116.1839,116.5822,116.0927,116.408,223200.0
2010-07-27 14:30:00,140.31,140.41,139.92,140.17,189000.0,116.4163,116.4992,116.0927,116.3001,189000.0
2010-07-27 15:00:00,140.17,140.5,140.05,140.42,283100.0,116.3001,116.5739,116.2005,116.5075,283100.0
2010-07-27 15:30:00,140.44,140.44,140.01,140.13,347800.0,116.5241,116.5241,116.1673,116.2669,347800.0
2010-07-28 09:30:00,140.02,140.44,139.68,139.95,349600.0,116.1756,116.5241,115.8935,116.1176,349600.0
2010-07-28 10:00:00,139.97,140.07,139.05,139.26,365900.0,116.1342,116.2171,115.3708,115.5451,365900.0
2010-07-28 10:30:00,139.24,139.45,138.86,139.17,236900.0,115.5285,115.7027,115.2132,115.4704,236900.0
2010-07-28 11:00:00,139.2,139.21,138.74,138.96,91300.0,115.4953,115.5036,115.1136,115.2962,91300.0
2010-07-28 11:30:00,138.92,139.22,138.78,138.87,106100.0,115.263,115.5119,115.1468,115.2215,106100.0
2010-07-28 12:00:00,138.88,139.2,138.82,138.98,90400.0,115.2298,115.4953,115.18,115.3127,90400.0
2010-07-28 12:30:00,138.99,139.36,138.86,139.36,56100.0,115.321,115.628,115.2132,115.628,56100.0
2010-07-28 13:00:00,139.41,139.42,138.99,139.07,97400.0,115.6695,115.6778,115.321,115.3874,97400.0
2010-07-28 13:30:00,138.98,139.09,138.78,138.99,72600.0,115.3127,115.404,115.1468,115.321,72600.0
2010-07-28 14:00:00,138.94,139.16,138.42,138.59,249400.0,115.2796,115.4621,114.8481,114.9892,249400.0
2010-07-28 14:30:00,138.57,138.74,138.27,138.34,183000.0,114.9726,115.1136,114.7237,114.7817,183000.0
2010-07-28 15:00:00,138.34,138.41,137.76,138.11,302600.0,114.7817,114.8398,114.3005,114.5909,302600.0
2010-07-28 15:30:00,138.1,138.49,138.08,138.35,576800.0,114.5826,114.9062,114.566,114.79,576800.0
2010-07-29 09:30:00,139.42,139.6,138.72,138.83,197300.0,115.6778,115.8272,115.097,115.1883,197300.0
2010-07-29 10:00:00,138.83,138.83,138.16,138.31,145600.0,115.1883,115.1883,114.6324,114.7568,145600.0
2010-07-29 10:30:00,138.32,138.5,137.95,138.31,192400.0,114.7651,114.9145,114.4581,114.7568,192400.0
2010-07-29 11:00:00,138.3,138.32,136.82,136.91,183600.0,114.7485,114.7651,113.5206,113.5953,183600.0
2010-07-29 11:30:00,136.82,136.88,136.36,136.52,194400.0,113.5206,113.5704,113.1389,113.2717,194400.0
2010-07-29 12:00:00,136.52,136.76,136.0,136.62,112800.0,113.2717,113.4708,112.8402,113.3546,112800.0
2010-07-29 12:30:00,136.63,136.97,136.26,136.97,106200.0,113.3629,113.645,113.0559,113.645,106200.0
2010-07-29 13:00:00,136.9,137.39,136.78,137.31,81700.0,113.587,113.9935,113.4874,113.9271,81700.0
2010-07-29 13:30:00,137.32,137.73,137.31,137.52,80900.0,113.9354,114.2756,113.9271,114.1014,80900.0
2010-07-29 14:00:00,137.53,137.73,137.06,137.73,90500.0,114.1097,114.2756,113.7197,114.2756,90500.0
2010-07-29 14:30:00,137.76,138.43,137.65,138.19,227300.0,114.3005,114.8564,114.2092,114.6573,227300.0
2010-07-29 15:00:00,138.17,138.46,137.91,138.28,264100.0,114.6407,114.8813,114.425,114.732,264100.0
2010-07-29 15:30:00,138.27,138.33,137.53,137.62,487800.0,114.7237,114.7734,114.1097,114.1843,487800.0
2010-07-30 09:30:00,135.75,136.86,135.46,136.65,395800.0,112.6328,113.5538,112.3922,113.3795,395800.0
2010-07-30 10:00:00,136.65,137.56,136.6,137.33,240400.0,113.3795,114.1346,113.338,113.9437,240400.0
2010-07-30 10:30:00,137.3,138.34,137.29,138.04,234000.0,113.9188,114.7817,113.9105,114.5328,234000.0
2010-07-30 11:00:00,138.02,138.23,137.52,137.6,129400.0,114.5162,114.6905,114.1014,114.1678,129400.0
2010-07-30 11:30:00,137.59,138.01,137.44,137.94,127000.0,114.1595,114.5079,114.035,114.4499,127000.0
2010-07-30 12:00:00,137.97,138.06,137.67,137.91,149200.0,114.4747,114.5494,114.2258,114.425,149200.0
2010-07-30 12:30:00,137.9,137.98,137.73,137.85,59500.0,114.4167,114.483,114.2756,114.3752,59500.0
2010-07-30 13:00:00,137.88,137.93,137.39,137.49,135600.0,114.4001,114.4416,113.9935,114.0765,135600.0
2010-07-30 13:30:00,137.45,137.52,137.02,137.1,171600.0,114.0433,114.1014,113.6865,113.7529,171600.0
2010-07-30 14:00:00,137.06,137.75,137.02,137.6,185400.0,113.7197,114.2922,113.6865,114.1678,185400.0
2010-07-30 14:30:00,137.61,137.79,137.5,137.58,206100.0,114.176,114.3254,114.0848,114.1512,206100.0
2010-07-30 15:00:00,137.59,138.53,137.45,138.31,334500.0,114.1595,114.9394,114.0433,114.7568,334500.0
2010-07-30 15:30:00,138.32,138.41,137.94,137.99,755800.0,114.7651,114.8398,114.4499,114.4913,755800.0
2010-08-02 09:30:00,140.34,140.6,139.33,139.5,360800.0,116.4412,116.6569,115.6031,115.7442,360800.0
2010-08-02 10:00:00,139.47,140.59,139.46,140.5,211200.0,115.7193,116.6486,115.711,116.5739,211200.0
2010-08-02 10:30:00,140.49,140.69,140.42,140.63,116000.0,116.5656,116.7315,116.5075,116.6818,116000.0
2010-08-02 11:00:00,140.64,140.64,140.37,140.51,114200.0,116.6901,116.6901,116.466,116.5822,114200.0
2010-08-02 11:30:00,140.51,140.77,140.5,140.57,272500.0,116.5822,116.7979,116.5739,116.632,272500.0
2010-08-02 12:00:00,140.57,140.61,140.16,140.19,126600.0,116.632,116.6652,116.2918,116.3167,126600.0
2010-08-02 12:30:00,140.18,140.25,139.8,140.12,122900.0,116.3084,116.3665,115.9931,116.2586,122900.0
2010-08-02 13:00:00,140.13,140.36,140.13,140.18,91400.0,116.2669,116.4577,116.2669,116.3084,91400.0
2010-08-02 13:30:00,140.17,140.39,140.02,140.34,104000.0,116.3001,116.4826,116.1756,116.4412,104000.0
2010-08-02 14:00:00,140.34,140.57,140.29,140.39,151100.0,116.4412,116.632,116.3997,116.4826,151100.0
2010-08-02 14:30:00,140.42,140.84,140.42,140.68,187200.0,116.5075,116.856,116.5075,116.7233,187200.0
2010-08-02 15:00:00,140.72,140.74,140.52,140.72,160900.0,116.7564,116.773,116.5905,116.7564,160900.0
2010-08-02 15:30:00,140.72,140.82,140.43,140.68,438300.0,116.7564,116.8394,116.5158,116.7233,438300.0
2010-08-03 09:30:00,140.09,140.46,139.11,139.27,302500.0,116.2337,116.5407,115.4206,115.5534,302500.0
2010-08-03 10:00:00,139.3,139.3,138.65,139.13,294500.0,115.5783,115.5783,115.0389,115.4372,294500.0
2010-08-03 10:30:00,139.11,140.04,139.02,139.98,393500.0,115.4206,116.1922,115.3459,116.1425,393500.0
2010-08-03 11:00:00,139.99,140.2,139.82,140.09,1012400.0,116.1508,116.325,116.0097,116.2337,1012400.0
2010-08-03 11:30:00,140.09,140.71,140.09,140.46,407400.0,116.2337,116.7481,116.2337,116.5407,407400.0
2010-08-03 12:00:00,140.45,140.45,139.85,140.02,277600.0,116.5324,116.5324,116.0346,116.1756,277600.0
2010-08-03 12:30:00,140.03,140.42,140.0,140.23,191900.0,116.1839,116.5075,116.1591,116.3499,191900.0
2010-08-03 13:00:00,140.21,140.24,139.84,140.08,189600.0,116.3333,116.3582,116.0263,116.2254,189600.0
2010-08-03 13:30:00,140.08,140.31,140.06,140.11,240900.0,116.2254,116.4163,116.2088,116.2503,240900.0
2010-08-03 14:00:00,140.12,140.5,140.1,140.5,243600.0,116.2586,116.5739,116.242,116.5739,243600.0
2010-08-03 14:30:00,140.51,140.52,140.18,140.29,272000.0,116.5822,116.5905,116.3084,116.3997,272000.0
2010-08-03 15:00:00,140.29,140.29,139.77,139.86,258200.0,116.3997,116.3997,115.9682,116.0429,258200.0
2010-08-03 15:30:00,139.85,139.95,139.44,139.67,444900.0,116.0346,116.1176,115.6944,115.8852,444900.0
2010-08-04 09:30:00,140.31,140.74,139.98,140.46,266900.0,116.4163,116.773,116.1425,116.5407,266900.0
2010-08-04 10:00:00,140.49,140.99,139.81,140.15,314600.0,116.5656,116.9805,116.0014,116.2835,314600.0
2010-08-04 10:30:00,140.19,140.47,139.87,140.29,248700.0,116.3167,116.549,116.0512,116.3997,248700.0
2010-08-04 11:00:00,140.29,140.66,140.16,140.58,88600.0,116.3997,116.7067,116.2918,116.6403,88600.0
2010-08-04 11:30:00,140.61,140.82,140.45,140.57,59800.0,116.6652,116.8394,116.5324,116.632,59800.0
2010-08-04 12:00:00,140.57,141.01,140.48,140.85,114100.0,116.632,116.9971,116.5573,116.8643,114100.0
2010-08-04 12:30:00,140.84,140.92,140.64,140.7,67400.0,116.856,116.9224,116.6901,116.7398,67400.0
2010-08-04 13:00:00,140.72,140.77,140.26,140.35,98000.0,116.7564,116.7979,116.3748,116.4494,98000.0
2010-08-04 13:30:00,140.37,140.55,140.27,140.44,46700.0,116.466,116.6154,116.3831,116.5241,46700.0
2010-08-04 14:00:00,140.44,140.83,140.4,140.61,93400.0,116.5241,116.8477,116.4909,116.6652,93400.0
2010-08-04 14:30:00,140.59,140.78,140.48,140.74,85000.0,116.6486,116.8062,116.5573,116.773,85000.0
2010-08-04 15:00:00,140.78,141.1,140.61,141.03,250800.0,116.8062,117.0717,116.6652,117.0136,250800.0
2010-08-04 15:30:00,141.06,141.23,140.95,141.18,338800.0,117.0385,117.1796,116.9473,117.1381,338800.0
2010-08-05 09:30:00,140.16,140.95,139.75,140.7,244200.0,116.2918,116.9473,115.9516,116.7398,244200.0
2010-08-05 10:00:00,140.66,141.05,140.54,140.97,107900.0,116.7067,117.0302,116.6071,116.9639,107900.0
2010-08-05 10:30:00,140.98,141.05,140.15,140.29,115300.0,116.9722,117.0302,116.2835,116.3997,115300.0
2010-08-05 11:00:00,140.23,140.52,139.99,140.51,94600.0,116.3499,116.5905,116.1508,116.5822,94600.0
2010-08-05 11:30:00,140.52,140.72,140.29,140.4,38500.0,116.5905,116.7564,116.3997,116.4909,38500.0
2010-08-05 12:00:00,140.35,140.63,140.35,140.54,27600.0,116.4494,116.6818,116.4494,116.6071,27600.0
2010-08-05 12:30:00,140.56,140.58,140.31,140.36,19700.0,116.6237,116.6403,116.4163,116.4577,19700.0
2010-08-05 13:00:00,140.4,140.4,140.17,140.33,24500.0,116.4909,116.4909,116.3001,116.4329,24500.0
2010-08-05 13:30:00,140.37,140.72,140.37,140.59,71200.0,116.466,116.7564,116.466,116.6486,71200.0
2010-08-05 14:00:00,140.6,140.68,140.51,140.57,39800.0,116.6569,116.7233,116.5822,116.632,39800.0
2010-08-05 14:30:00,140.56,140.64,140.47,140.53,95300.0,116.6237,116.6901,116.549,116.5988,95300.0
2010-08-05 15:00:00,140.53,140.8,140.53,140.59,70100.0,116.5988,116.8228,116.5988,116.6486,70100.0
2010-08-05 15:30:00,140.57,140.65,140.32,140.48,264700.0,116.632,116.6984,116.4246,116.5573,264700.0
2010-08-06 09:30:00,138.72,140.52,138.58,140.44,229200.0,115.097,116.5905,114.9809,116.5241,229200.0
2010-08-06 10:00:00,140.52,140.62,139.89,139.94,67800.0,116.5905,116.6735,116.0678,116.1093,67800.0
2010-08-06 10:30:00,139.94,140.13,138.14,138.31,465800.0,116.1093,116.2669,114.6158,114.7568,465800.0
2010-08-06 11:00:00,138.29,138.9,138.12,138.81,275100.0,114.7403,115.2464,114.5992,115.1717,275100.0
2010-08-06 11:30:00,138.81,139.27,138.68,139.01,110100.0,115.1717,115.5534,115.0638,115.3376,110100.0
2010-08-06 12:00:00,138.97,139.03,138.73,138.79,91900.0,115.3045,115.3542,115.1053,115.1551,91900.0
2010-08-06 12:30:00,138.77,139.01,138.75,138.76,148800.0,115.1385,115.3376,115.1219,115.1302,148800.0
2010-08-06 13:00:00,138.79,138.93,138.65,138.79,66600.0,115.1551,115.2713,115.0389,115.1551,66600.0
2010-08-06 13:30:00,138.79,138.96,138.6,138.81,159600.0,115.1551,115.2962,114.9975,115.1717,159600.0
2010-08-06 14:00:00,138.82,138.84,138.62,138.83,220200.0,115.18,115.1966,115.0141,115.1883,220200.0
2010-08-06 14:30:00,138.81,139.71,138.72,139.59,259700.0,115.1717,115.9184,115.097,115.8189,259700.0
2010-08-06 15:00:00,139.6,140.07,139.41,139.91,332500.0,115.8272,116.2171,115.6695,116.0844,332500.0
2010-08-06 15:30:00,139.92,140.31,139.75,140.13,344100.0,116.0927,116.4163,115.9516,116.2669,344100.0
2010-08-09 09:30:00,141.15,141.18,140.34,140.47,427900.0,117.1132,117.1381,116.4412,116.549,427900.0
2010-08-09 10:00:00,140.49,140.82,140.39,140.53,212900.0,116.5656,116.8394,116.4826,116.5988,212900.0
2010-08-09 10:30:00,140.57,140.95,140.57,140.91,71900.0,116.632,116.9473,116.632,116.9141,71900.0
2010-08-09 11:00:00,140.9,141.1,140.84,141.0,71000.0,116.9058,117.0717,116.856,116.9888,71000.0
2010-08-09 11:30:00,141.0,141.31,141.0,141.16,167900.0,116.9888,117.246,116.9888,117.1215,167900.0
2010-08-09 12:00:00,141.17,141.28,141.05,141.11,58600.0,117.1298,117.2211,117.0302,117.08,58600.0
2010-08-09 12:30:00,141.09,141.19,141.01,141.17,40000.0,117.0634,117.1464,116.9971,117.1298,40000.0
2010-08-09 13:00:00,141.17,141.3,141.11,141.15,59200.0,117.1298,117.2377,117.08,117.1132,59200.0
2010-08-09 13:30:00,141.11,141.31,141.09,141.25,138800.0,117.08,117.246,117.0634,117.1962,138800.0
2010-08-09 14:00:00,141.26,141.34,141.24,141.26,40800.0,117.2045,117.2709,117.1879,117.2045,40800.0
2010-08-09 14:30:00,141.28,141.69,141.28,141.69,124900.0,117.2211,117.5613,117.2211,117.5613,124900.0
2010-08-09 15:00:00,141.69,141.69,141.35,141.47,141300.0,117.5613,117.5613,117.2792,117.3787,141300.0
2010-08-09 15:30:00,141.46,141.69,141.41,141.51,254300.0,117.3704,117.5613,117.3289,117.4119,254300.0
2010-08-10 09:30:00,140.14,140.31,138.82,139.45,296000.0,116.2752,116.4163,115.18,115.7027,296000.0
2010-08-10 10:00:00,139.4,139.7,139.13,139.58,95500.0,115.6612,115.9101,115.4372,115.8106,95500.0
2010-08-10 10:30:00,139.55,139.56,139.17,139.19,105500.0,115.7857,115.794,115.4704,115.487,105500.0
2010-08-10 11:00:00,139.29,139.64,139.29,139.58,65500.0,115.57,115.8604,115.57,115.8106,65500.0
2010-08-10 11:30:00,139.56,139.68,139.49,139.57,49400.0,115.794,115.8935,115.7359,115.8023,49400.0
2010-08-10 12:00:00,139.55,139.55,139.39,139.51,38000.0,115.7857,115.7857,115.6529,115.7525,38000.0
2010-08-10 12:30:00,139.48,139.48,139.29,139.35,46400.0,115.7276,115.7276,115.57,115.6197,46400.0
2010-08-10 13:00:00,139.34,139.37,138.83,138.88,231200.0,115.6114,115.6363,115.1883,115.2298,231200.0
2010-08-10 13:30:00,138.88,139.17,138.81,139.06,127100.0,115.2298,115.4704,115.1717,115.3791,127100.0
2010-08-10 14:00:00,139.06,139.96,139.05,139.66,317000.0,115.3791,116.1259,115.3708,115.8769,317000.0
2010-08-10 14:30:00,139.69,140.77,139.69,140.27,343300.0,115.9018,116.7979,115.9018,116.3831,343300.0
2010-08-10 15:00:00,140.26,140.61,139.74,140.12,232200.0,116.3748,116.6652,115.9433,116.2586,232200.0
2010-08-10 15:30:00,140.12,140.39,139.64,139.75,479700.0,116.2586,116.4826,115.8604,115.9516,479700.0
2010-08-11 09:30:00,137.19,137.21,136.11,136.49,517100.0,113.8276,113.8442,112.9315,113.2468,517100.0
2010-08-11 10:00:00,136.46,136.7,136.24,136.41,408200.0,113.2219,113.421,113.0394,113.1804,408200.0
2010-08-11 10:30:00,136.4,136.4,135.53,135.54,908500.0,113.1721,113.1721,112.4503,112.4586,908500.0
2010-08-11 11:00:00,135.54,135.61,135.08,135.42,461100.0,112.4586,112.5166,112.0769,112.359,461100.0
2010-08-11 11:30:00,135.38,135.59,135.34,135.55,285000.0,112.3258,112.5,112.2926,112.4669,285000.0
2010-08-11 12:00:00,135.54,135.64,135.36,135.39,143200.0,112.4586,112.5415,112.3092,112.3341,143200.0
2010-08-11 12:30:00,135.38,135.49,134.96,135.02,301500.0,112.3258,112.4171,111.9773,112.0271,301500.0
2010-08-11 13:00:00,135.02,135.45,135.0,135.38,115500.0,112.0271,112.3839,112.0105,112.3258,115500.0
2010-08-11 13:30:00,135.4,135.46,135.13,135.13,96200.0,112.3424,112.3922,112.1184,112.1184,96200.0
2010-08-11 14:00:00,135.13,135.42,135.13,135.32,158200.0,112.1184,112.359,112.1184,112.276,158200.0
2010-08-11 14:30:00,135.31,135.33,134.8,134.93,245500.0,112.2677,112.2843,111.8446,111.9524,245500.0
2010-08-11 15:00:00,134.92,135.12,134.85,135.02,309600.0,111.9441,112.1101,111.8861,112.0271,309600.0
2010-08-11 15:30:00,135.02,135.38,134.84,134.96,649700.0,112.0271,112.3258,111.8778,111.9773,649700.0
2010-08-12 09:30:00,132.46,133.87,132.27,133.68,913300.0,109.9031,111.0729,109.7454,110.9153,913300.0
2010-08-12 10:00:00,133.69,134.07,133.37,133.46,692800.0,110.9236,111.2389,110.6581,110.7328,692800.0
2010-08-12 10:30:00,133.48,134.46,133.41,134.1,336600.0,110.7494,111.5625,110.6913,111.2638,336600.0
2010-08-12 11:00:00,134.11,134.62,133.88,134.56,156400.0,111.2721,111.6952,111.0812,111.6454,156400.0
2010-08-12 11:30:00,134.54,134.64,134.23,134.4,133300.0,111.6288,111.7118,111.3716,111.5127,133300.0
2010-08-12 12:00:00,134.38,134.52,134.14,134.39,65900.0,111.4961,111.6123,111.297,111.5044,65900.0
2010-08-12 12:30:00,134.4,134.7,134.39,134.65,170000.0,111.5127,111.7616,111.5044,111.7201,170000.0
2010-08-12 13:00:00,134.66,134.76,134.22,134.28,91200.0,111.7284,111.8114,111.3633,111.4131,91200.0
2010-08-12 13:30:00,134.28,134.31,133.82,133.86,134100.0,111.4131,111.438,111.0315,111.0646,134100.0
2010-08-12 14:00:00,133.89,134.1,133.82,134.04,102600.0,111.0895,111.2638,111.0315,111.214,102600.0
2010-08-12 14:30:00,134.04,134.23,133.72,134.07,167500.0,111.214,111.3716,110.9485,111.2389,167500.0
2010-08-12 15:00:00,134.09,134.68,134.09,134.43,223400.0,111.2555,111.745,111.2555,111.5376,223400.0
2010-08-12 15:30:00,134.44,134.71,133.96,134.16,495200.0,111.5459,111.7699,111.1476,111.3136,495200.0
2010-08-13 09:30:00,133.76,134.5,133.5,134.41,465100.0,110.9817,111.5957,110.766,111.521,465100.0
2010-08-13 10:00:00,134.41,134.52,133.89,134.06,280800.0,111.521,111.6123,111.0895,111.2306,280800.0
2010-08-13 10:30:00,134.07,134.17,133.6,133.93,251400.0,111.2389,111.3219,110.8489,111.1227,251400.0
2010-08-13 11:00:00,133.91,134.14,133.72,133.84,109600.0,111.1061,111.297,110.9485,111.0481,109600.0
2010-08-13 11:30:00,133.82,133.97,133.56,133.89,110200.0,111.0315,111.1559,110.8157,111.0895,110200.0
2010-08-13 12:00:00,133.9,134.24,133.84,134.24,147900.0,111.0978,111.3799,111.0481,111.3799,147900.0
2010-08-13 12:30:00,134.24,134.4,134.07,134.34,111300.0,111.3799,111.5127,111.2389,111.4629,111300.0
2010-08-13 13:00:00,134.34,134.41,134.14,134.29,35100.0,111.4629,111.521,111.297,111.4214,35100.0
2010-08-13 13:30:00,134.28,134.54,134.19,134.3,187900.0,111.4131,111.6288,111.3384,111.4297,187900.0
2010-08-13 14:00:00,134.28,134.34,134.02,134.22,59300.0,111.4131,111.4629,111.1974,111.3633,59300.0
2010-08-13 14:30:00,134.19,134.22,133.9,133.98,84300.0,111.3384,111.3633,111.0978,111.1642,84300.0
2010-08-13 15:00:00,133.99,134.1,133.89,133.9,153600.0,111.1725,111.2638,111.0895,111.0978,153600.0
2010-08-13 15:30:00,133.91,134.12,133.44,133.54,371900.0,111.1061,111.2804,110.7162,110.7991,371900.0
2010-08-16 09:30:00,132.61,133.38,132.03,133.03,406800.0,110.0275,110.6664,109.5463,110.376,406800.0
2010-08-16 10:00:00,133.03,134.07,132.84,133.87,373900.0,110.376,111.2389,110.2183,111.0729,373900.0
2010-08-16 10:30:00,133.87,134.16,133.85,133.9,146900.0,111.0729,111.3136,111.0563,111.0978,146900.0
2010-08-16 11:00:00,133.95,133.95,133.39,133.47,115800.0,111.1393,111.1393,110.6747,110.7411,115800.0
2010-08-16 11:30:00,133.47,133.9,133.45,133.76,63100.0,110.7411,111.0978,110.7245,110.9817,63100.0
2010-08-16 12:00:00,133.75,134.23,133.73,134.23,96200.0,110.9734,111.3716,110.9568,111.3716,96200.0
2010-08-16 12:30:00,134.22,134.31,134.06,134.13,117600.0,111.3633,111.438,111.2306,111.2887,117600.0
2010-08-16 13:00:00,134.14,134.26,134.04,134.09,85800.0,111.297,111.3965,111.214,111.2555,85800.0
2010-08-16 13:30:00,134.1,134.21,133.8,133.86,120200.0,111.2638,111.355,111.0149,111.0646,120200.0
2010-08-16 14:00:00,133.88,133.99,133.54,133.82,87600.0,111.0812,111.1725,110.7991,111.0315,87600.0
2010-08-16 14:30:00,133.82,133.87,133.29,133.41,181200.0,111.0315,111.0729,110.5917,110.6913,181200.0
2010-08-16 15:00:00,133.4,133.51,133.07,133.4,228000.0,110.683,110.7742,110.4092,110.683,228000.0
2010-08-16 15:30:00,133.41,133.76,133.27,133.69,229600.0,110.6913,110.9817,110.5751,110.9236,229600.0
2010-08-17 09:30:00,135.01,135.3,134.55,135.08,347700.0,112.0188,112.2594,111.6371,112.0769,347700.0
2010-08-17 10:00:00,135.11,135.31,134.87,134.98,133700.0,112.1018,112.2677,111.9027,111.9939,133700.0
2010-08-17 10:30:00,135.02,135.74,135.0,135.68,137400.0,112.0271,112.6245,112.0105,112.5747,137400.0
2010-08-17 11:00:00,135.67,136.39,135.67,136.16,229200.0,112.5664,113.1638,112.5664,112.973,229200.0
2010-08-17 11:30:00,136.16,136.43,136.13,136.35,96300.0,112.973,113.197,112.9481,113.1306,96300.0
2010-08-17 12:00:00,136.35,136.36,136.02,136.06,171600.0,113.1306,113.1389,112.8568,112.89,171600.0
2010-08-17 12:30:00,136.08,136.27,136.08,136.19,46600.0,112.9066,113.0642,112.9066,112.9979,46600.0
2010-08-17 13:00:00,136.18,136.9,136.17,136.78,367600.0,112.9896,113.587,112.9813,113.4874,367600.0
2010-08-17 13:30:00,136.79,136.92,136.44,136.55,96900.0,113.4957,113.6036,113.2053,113.2966,96900.0
2010-08-17 14:00:00,136.56,136.74,136.55,136.66,164100.0,113.3049,113.4542,113.2966,113.3878,164100.0
2010-08-17 14:30:00,136.69,136.72,136.46,136.51,189100.0,113.4127,113.4376,113.2219,113.2634,189100.0
2010-08-17 15:00:00,136.52,136.54,136.24,136.49,172200.0,113.2717,113.2883,113.0394,113.2468,172200.0
2010-08-17 15:30:00,136.49,136.49,135.89,135.89,498400.0,113.2468,113.2468,112.749,112.749,498400.0
2010-08-18 09:30:00,135.64,135.65,134.69,135.36,382800.0,112.5415,112.5498,111.7533,112.3092,382800.0
2010-08-18 10:00:00,135.35,135.84,135.11,135.19,269700.0,112.3009,112.7075,112.1018,112.1682,269700.0
2010-08-18 10:30:00,135.2,135.74,135.19,135.68,288800.0,112.1765,112.6245,112.1682,112.5747,288800.0
2010-08-18 11:00:00,135.68,136.28,135.62,135.96,134300.0,112.5747,113.0725,112.5249,112.807,134300.0
2010-08-18 11:30:00,136.01,136.44,135.98,136.27,72900.0,112.8485,113.2053,112.8236,113.0642,72900.0
2010-08-18 12:00:00,136.26,136.34,136.15,136.3,44200.0,113.0559,113.1223,112.9647,113.0891,44200.0
2010-08-18 12:30:00,136.3,136.9,136.11,136.8,105700.0,113.0891,113.587,112.9315,113.504,105700.0
2010-08-18 13:00:00,136.82,137.21,136.73,136.99,135200.0,113.5206,113.8442,113.4459,113.6616,135200.0
2010-08-18 13:30:00,137.02,137.13,136.86,137.07,71200.0,113.6865,113.7778,113.5538,113.728,71200.0
2010-08-18 14:00:00,137.08,137.18,136.75,136.9,77800.0,113.7363,113.8193,113.4625,113.587,77800.0
2010-08-18 14:30:00,136.91,137.05,136.74,136.85,118600.0,113.5953,113.7114,113.4542,113.5455,118600.0
2010-08-18 15:00:00,136.86,136.98,136.37,136.47,126900.0,113.5538,113.6533,113.1472,113.2302,126900.0
2010-08-18 15:30:00,136.47,136.67,136.25,136.28,507300.0,113.2302,113.3961,113.0476,113.0725,507300.0
2010-08-19 09:30:00,135.52,136.19,135.42,135.69,866600.0,112.442,112.9979,112.359,112.583,866600.0
2010-08-19 10:00:00,135.63,135.68,134.42,134.7,948700.0,112.5332,112.5747,111.5293,111.7616,948700.0
2010-08-19 10:30:00,134.67,134.95,134.38,134.51,215300.0,111.7367,111.969,111.4961,111.604,215300.0
2010-08-19 11:00:00,134.52,134.65,134.18,134.4,137200.0,111.6123,111.7201,111.3302,111.5127,137200.0
2010-08-19 11:30:00,134.43,134.43,133.48,133.72,176600.0,111.5376,111.5376,110.7494,110.9485,176600.0
2010-08-19 12:00:00,133.72,133.99,133.56,133.88,73900.0,110.9485,111.1725,110.8157,111.0812,73900.0
2010-08-19 12:30:00,133.88,134.08,133.76,133.98,77400.0,111.0812,111.2472,110.9817,111.1642,77400.0
2010-08-19 13:00:00,133.99,134.15,133.82,133.93,84900.0,111.1725,111.3053,111.0315,111.1227,84900.0
2010-08-19 13:30:00,133.92,134.01,133.7,133.71,100500.0,111.1144,111.1891,110.9319,110.9402,100500.0
2010-08-19 14:00:00,133.71,134.19,133.55,134.0,120500.0,110.9402,111.3384,110.8074,111.1808,120500.0
2010-08-19 14:30:00,134.04,134.25,133.84,133.98,175700.0,111.214,111.3882,111.0481,111.1642,175700.0
2010-08-19 15:00:00,133.98,134.74,133.86,134.34,199600.0,111.1642,111.7948,111.0646,111.4629,199600.0
2010-08-19 15:30:00,134.33,134.57,133.97,134.02,400700.0,111.4546,111.6537,111.1559,111.1974,400700.0
2010-08-20 09:30:00,133.51,133.64,132.45,132.86,576200.0,110.7742,110.8821,109.8948,110.2349,576200.0
2010-08-20 10:00:00,132.86,133.06,132.47,132.66,340800.0,110.2349,110.4009,109.9114,110.069,340800.0
2010-08-20 10:30:00,132.67,133.05,132.62,132.73,244700.0,110.0773,110.3926,110.0358,110.1271,244700.0
2010-08-20 11:00:00,132.71,132.88,132.42,132.61,167200.0,110.1105,110.2515,109.8699,110.0275,167200.0
2010-08-20 11:30:00,132.61,132.68,132.22,132.3,152700.0,110.0275,110.0856,109.7039,109.7703,152700.0
2010-08-20 12:00:00,132.34,132.76,132.33,132.65,113600.0,109.8035,110.152,109.7952,110.0607,113600.0
2010-08-20 12:30:00,132.64,132.71,132.47,132.64,60700.0,110.0524,110.1105,109.9114,110.0524,60700.0
2010-08-20 13:00:00,132.66,133.02,132.65,132.94,229600.0,110.069,110.3677,110.0607,110.3013,229600.0
2010-08-20 13:30:00,132.94,133.03,132.76,132.94,94900.0,110.3013,110.376,110.152,110.3013,94900.0
2010-08-20 14:00:00,132.95,133.35,132.92,133.14,129000.0,110.3096,110.6415,110.2847,110.4673,129000.0
2010-08-20 14:30:00,133.14,133.87,133.14,133.66,236200.0,110.4673,111.0729,110.4673,110.8987,236200.0
2010-08-20 15:00:00,133.64,133.85,133.49,133.78,183600.0,110.8821,111.0563,110.7577,110.9983,183600.0
2010-08-20 15:30:00,133.78,133.95,133.68,133.94,278300.0,110.9983,111.1393,110.9153,111.131,278300.0
2010-08-23 09:30:00,134.76,135.2,134.33,134.76,296900.0,111.8114,112.1765,111.4546,111.8114,296900.0
2010-08-23 10:00:00,134.76,134.8,133.9,134.06,200600.0,111.8114,111.8446,111.0978,111.2306,200600.0
2010-08-23 10:30:00,134.03,134.38,133.34,133.47,209500.0,111.2057,111.4961,110.6332,110.7411,209500.0
2010-08-23 11:00:00,133.46,133.5,132.9,132.98,201900.0,110.7328,110.766,110.2681,110.3345,201900.0
2010-08-23 11:30:00,132.96,133.4,132.94,133.15,275900.0,110.3179,110.683,110.3013,110.4756,275900.0
2010-08-23 12:00:00,133.16,133.63,133.13,133.62,73400.0,110.4839,110.8738,110.459,110.8655,73400.0
2010-08-23 12:30:00,133.62,133.74,133.4,133.45,69300.0,110.8655,110.9651,110.683,110.7245,69300.0
2010-08-23 13:00:00,133.45,133.65,133.25,133.61,60300.0,110.7245,110.8904,110.5585,110.8572,60300.0
2010-08-23 13:30:00,133.63,133.64,133.21,133.54,180000.0,110.8738,110.8821,110.5253,110.7991,180000.0
2010-08-23 14:00:00,133.53,133.98,133.41,133.57,93100.0,110.7908,111.1642,110.6913,110.824,93100.0
2010-08-23 14:30:00,133.56,133.87,133.34,133.37,177700.0,110.8157,111.0729,110.6332,110.6581,177700.0
2010-08-23 15:00:00,133.37,133.54,133.03,133.1,185000.0,110.6581,110.7991,110.376,110.4341,185000.0
2010-08-23 15:30:00,133.12,133.15,132.57,132.58,374600.0,110.4507,110.4756,109.9943,110.0026,374600.0
2010-08-24 09:30:00,130.78,130.9,130.11,130.27,741200.0,108.5091,108.6087,107.9532,108.086,741200.0
2010-08-24 10:00:00,130.23,130.78,129.45,130.57,450500.0,108.0528,108.5091,107.4056,108.3349,450500.0
2010-08-24 10:30:00,130.55,130.85,130.3,130.83,296500.0,108.3183,108.5672,108.1109,108.5506,296500.0
2010-08-24 11:00:00,130.84,131.31,130.75,131.31,209300.0,108.5589,108.9489,108.4843,108.9489,209300.0
2010-08-24 11:30:00,131.37,131.87,131.24,131.56,276900.0,108.9987,109.4135,108.8908,109.1563,276900.0
2010-08-24 12:00:00,131.54,131.79,131.15,131.24,101400.0,109.1397,109.3472,108.8161,108.8908,101400.0
2010-08-24 12:30:00,131.25,131.45,131.21,131.28,102000.0,108.8991,109.0651,108.8659,108.924,102000.0
2010-08-24 13:00:00,131.29,131.68,131.12,131.67,241700.0,108.9323,109.2559,108.7912,109.2476,241700.0
2010-08-24 13:30:00,131.69,131.69,130.83,130.91,129300.0,109.2642,109.2642,108.5506,108.617,129300.0
2010-08-24 14:00:00,130.89,131.18,130.8,130.87,329200.0,108.6004,108.841,108.5257,108.5838,329200.0
2010-08-24 14:30:00,130.88,131.3,130.82,131.25,298300.0,108.5921,108.9406,108.5423,108.8991,298300.0
2010-08-24 15:00:00,131.25,131.63,131.09,131.28,413800.0,108.8991,109.2144,108.7664,108.924,413800.0
2010-08-24 15:30:00,131.27,131.45,130.53,130.56,805800.0,108.9157,109.0651,108.3017,108.3266,805800.0
2010-08-25 09:30:00,129.54,129.94,128.93,129.22,697900.0,107.4803,107.8122,106.9742,107.2148,697900.0
2010-08-25 10:00:00,129.21,129.85,128.78,129.46,488900.0,107.2065,107.7375,106.8497,107.4139,488900.0
2010-08-25 10:30:00,129.43,129.77,128.91,129.7,361800.0,107.389,107.6711,106.9576,107.6131,361800.0
2010-08-25 11:00:00,129.68,130.41,129.47,130.38,488700.0,107.5965,108.2022,107.4222,108.1773,488700.0
2010-08-25 11:30:00,130.31,130.33,129.87,130.06,370800.0,108.1192,108.1358,107.7541,107.9118,370800.0
2010-08-25 12:00:00,130.04,130.19,129.84,129.92,148000.0,107.8952,108.0196,107.7292,107.7956,148000.0
2010-08-25 12:30:00,129.91,130.06,129.54,129.58,97100.0,107.7873,107.9118,107.4803,107.5135,97100.0
2010-08-25 13:00:00,129.58,129.83,129.49,129.62,95300.0,107.5135,107.7209,107.4388,107.5467,95300.0
2010-08-25 13:30:00,129.62,130.38,129.59,130.29,163900.0,107.5467,108.1773,107.5218,108.1026,163900.0
2010-08-25 14:00:00,130.29,130.74,130.23,130.43,218300.0,108.1026,108.476,108.0528,108.2187,218300.0
2010-08-25 14:30:00,130.45,131.29,130.39,131.28,382800.0,108.2353,108.9323,108.1856,108.924,382800.0
2010-08-25 15:00:00,131.31,131.42,130.84,130.98,226300.0,108.9489,109.0402,108.5589,108.6751,226300.0
2010-08-25 15:30:00,130.96,131.96,130.96,131.5,659100.0,108.6585,109.4882,108.6585,109.1065,659100.0
2010-08-26 09:30:00,131.9,132.35,131.52,132.24,444900.0,109.4384,109.8118,109.1231,109.7205,444900.0
2010-08-26 10:00:00,132.19,132.76,132.12,132.29,386100.0,109.679,110.152,109.621,109.762,386100.0
2010-08-26 10:30:00,132.29,132.65,132.05,132.24,254000.0,109.762,110.0607,109.5629,109.7205,254000.0
2010-08-26 11:00:00,132.23,132.26,131.46,131.82,220300.0,109.7122,109.7371,109.0733,109.372,220300.0
2010-08-26 11:30:00,131.85,132.01,131.31,131.86,134800.0,109.3969,109.5297,108.9489,109.4052,134800.0
2010-08-26 12:00:00,131.86,131.9,131.57,131.83,49900.0,109.4052,109.4384,109.1646,109.3803,49900.0
2010-08-26 12:30:00,131.83,131.93,131.46,131.74,133400.0,109.3803,109.4633,109.0733,109.3057,133400.0
2010-08-26 13:00:00,131.76,131.83,131.49,131.71,121100.0,109.3223,109.3803,109.0982,109.2808,121100.0
2010-08-26 13:30:00,131.72,131.9,131.4,131.44,135400.0,109.2891,109.4384,109.0236,109.0568,135400.0
2010-08-26 14:00:00,131.43,131.53,130.92,131.05,150100.0,109.0485,109.1314,108.6253,108.7332,150100.0
2010-08-26 14:30:00,131.03,131.05,130.44,130.61,222300.0,108.7166,108.7332,108.227,108.3681,222300.0
2010-08-26 15:00:00,130.61,131.15,130.44,130.92,243000.0,108.3681,108.8161,108.227,108.6253,243000.0
2010-08-26 15:30:00,130.91,131.33,130.67,130.74,358100.0,108.617,108.9655,108.4179,108.476,358100.0
2010-08-27 09:30:00,131.93,131.95,130.22,130.29,416800.0,109.4633,109.4799,108.0445,108.1026,416800.0
2010-08-27 10:00:00,130.28,131.53,129.47,131.46,1063500.0,108.0943,109.1314,107.4222,109.0733,1063500.0
2010-08-27 10:30:00,131.47,131.89,131.07,131.4,486400.0,109.0816,109.4301,108.7498,109.0236,486400.0
2010-08-27 11:00:00,131.39,132.69,131.39,132.58,347100.0,109.0153,110.0939,109.0153,110.0026,347100.0
2010-08-27 11:30:00,132.6,132.69,132.19,132.33,181700.0,110.0192,110.0939,109.679,109.7952,181700.0
2010-08-27 12:00:00,132.34,132.73,132.22,132.57,80200.0,109.8035,110.1271,109.7039,109.9943,80200.0
2010-08-27 12:30:00,132.61,132.7,131.98,132.06,67300.0,110.0275,110.1022,109.5048,109.5712,67300.0
2010-08-27 13:00:00,132.07,132.5,131.97,132.49,85100.0,109.5795,109.9362,109.4965,109.9279,85100.0
2010-08-27 13:30:00,132.5,132.94,132.41,132.94,160800.0,109.9362,110.3013,109.8616,110.3013,160800.0
2010-08-27 14:00:00,132.95,133.13,132.66,133.02,304000.0,110.3096,110.459,110.069,110.3677,304000.0
2010-08-27 14:30:00,133.05,133.43,133.0,133.15,193600.0,110.3926,110.7079,110.3511,110.4756,193600.0
2010-08-27 15:00:00,133.17,133.54,132.98,133.47,179000.0,110.4921,110.7991,110.3345,110.7411,179000.0
2010-08-27 15:30:00,133.47,133.59,133.2,133.48,296300.0,110.7411,110.8406,110.517,110.7494,296300.0
2010-08-30 09:30:00,132.81,133.62,132.76,133.55,294900.0,110.1935,110.8655,110.152,110.8074,294900.0
2010-08-30 10:00:00,133.54,133.58,132.65,132.84,236200.0,110.7991,110.8323,110.0607,110.2183,236200.0
2010-08-30 10:30:00,132.78,133.21,132.59,133.01,145200.0,110.1686,110.5253,110.0109,110.3594,145200.0
2010-08-30 11:00:00,133.02,133.07,132.67,132.78,173600.0,110.3677,110.4092,110.0773,110.1686,173600.0
2010-08-30 11:30:00,132.82,132.83,132.2,132.34,191100.0,110.2018,110.21,109.6873,109.8035,191100.0
2010-08-30 12:00:00,132.35,132.43,132.26,132.33,62400.0,109.8118,109.8782,109.7371,109.7952,62400.0
2010-08-30 12:30:00,132.34,132.89,132.28,132.46,134900.0,109.8035,110.2598,109.7537,109.9031,134900.0
2010-08-30 13:00:00,132.45,132.69,131.83,131.94,192600.0,109.8948,110.0939,109.3803,109.4716,192600.0
2010-08-30 13:30:00,131.92,132.21,131.89,131.98,98800.0,109.455,109.6956,109.4301,109.5048,98800.0
2010-08-30 14:00:00,131.94,132.11,131.68,131.99,155100.0,109.4716,109.6127,109.2559,109.5131,155100.0
2010-08-30 14:30:00,131.97,132.19,131.84,131.95,147800.0,109.4965,109.679,109.3886,109.4799,147800.0
2010-08-30 15:00:00,131.95,132.05,131.55,131.64,192300.0,109.4799,109.5629,109.148,109.2227,192300.0
2010-08-30 15:30:00,131.63,131.79,131.17,131.21,488800.0,109.2144,109.3472,108.8327,108.8659,488800.0
2010-08-31 09:30:00,130.91,131.2,129.97,130.76,641900.0,108.617,108.8576,107.8371,108.4926,641900.0
2010-08-31 10:00:00,130.73,132.08,130.68,131.82,331600.0,108.4677,109.5878,108.4262,109.372,331600.0
2010-08-31 10:30:00,131.82,132.02,131.23,131.78,299700.0,109.372,109.538,108.8825,109.3389,299700.0
2010-08-31 11:00:00,131.75,131.94,131.3,131.71,142600.0,109.314,109.4716,108.9406,109.2808,142600.0
2010-08-31 11:30:00,131.69,132.24,131.66,131.99,178300.0,109.2642,109.7205,109.2393,109.5131,178300.0
2010-08-31 12:00:00,132.0,132.16,131.84,131.88,72400.0,109.5214,109.6541,109.3886,109.4218,72400.0
2010-08-31 12:30:00,131.89,132.03,131.41,131.42,79500.0,109.4301,109.5463,109.0319,109.0402,79500.0
2010-08-31 13:00:00,131.41,132.03,131.37,131.98,95300.0,109.0319,109.5463,108.9987,109.5048,95300.0
2010-08-31 13:30:00,132.0,132.17,131.84,131.87,110600.0,109.5214,109.6624,109.3886,109.4135,110600.0
2010-08-31 14:00:00,131.88,132.12,131.29,131.39,270900.0,109.4218,109.621,108.9323,109.0153,270900.0
2010-08-31 14:30:00,131.45,131.46,130.55,130.72,372300.0,109.0651,109.0733,108.3183,108.4594,372300.0
2010-08-31 15:00:00,130.7,131.07,130.66,130.87,266900.0,108.4428,108.7498,108.4096,108.5838,266900.0
2010-08-31 15:30:00,130.87,131.52,130.67,131.26,527300.0,108.5838,109.1231,108.4179,108.9074,527300.0
2010-09-01 09:30:00,133.1,133.66,133.04,133.55,421900.0,110.4341,110.8987,110.3843,110.8074,421900.0
2010-09-01 10:00:00,133.51,135.02,133.35,134.87,438100.0,110.7742,112.0271,110.6415,111.9027,438100.0
2010-09-01 10:30:00,134.85,135.29,134.73,135.08,252100.0,111.8861,112.2511,111.7865,112.0769,252100.0
2010-09-01 11:00:00,135.14,135.24,134.9,134.98,117700.0,112.1267,112.2096,111.9275,111.9939,117700.0
2010-09-01 11:30:00,135.0,135.18,134.92,134.99,83200.0,112.0105,112.1599,111.9441,112.0022,83200.0
2010-09-01 12:00:00,135.01,135.09,134.74,134.79,48200.0,112.0188,112.0852,111.7948,111.8363,48200.0
2010-09-01 12:30:00,134.78,134.86,134.72,134.82,45700.0,111.828,111.8944,111.7782,111.8612,45700.0
2010-09-01 13:00:00,134.83,135.01,134.75,134.96,38900.0,111.8695,112.0188,111.8031,111.9773,38900.0
2010-09-01 13:30:00,134.97,135.34,134.97,135.25,112100.0,111.9856,112.2926,111.9856,112.2179,112100.0
2010-09-01 14:00:00,135.26,135.39,134.9,135.1,140700.0,112.2262,112.3341,111.9275,112.0935,140700.0
2010-09-01 14:30:00,135.13,135.18,134.95,135.14,175100.0,112.1184,112.1599,111.969,112.1267,175100.0
2010-09-01 15:00:00,135.16,135.38,135.0,135.3,107600.0,112.1433,112.3258,112.0105,112.2594,107600.0
2010-09-01 15:30:00,135.3,135.67,135.17,135.58,399700.0,112.2594,112.5664,112.1516,112.4917,399700.0
2010-09-02 09:30:00,135.61,136.3,135.4,136.3,439000.0,112.5166,113.0891,112.3424,113.0891,439000.0
2010-09-02 10:00:00,136.26,136.68,136.08,136.68,253900.0,113.0559,113.4044,112.9066,113.4044,253900.0
2010-09-02 10:30:00,136.69,136.83,136.49,136.77,131100.0,113.4127,113.5289,113.2468,113.4791,131100.0
2010-09-02 11:00:00,136.77,136.87,136.24,136.33,110400.0,113.4791,113.5621,113.0394,113.114,110400.0
2010-09-02 11:30:00,136.32,136.6,136.3,136.31,158300.0,113.1057,113.338,113.0891,113.0974,158300.0
2010-09-02 12:00:00,136.31,136.64,136.27,136.58,110800.0,113.0974,113.3712,113.0642,113.3215,110800.0
2010-09-02 12:30:00,136.58,136.71,136.3,136.36,96200.0,113.3215,113.4293,113.0891,113.1389,96200.0
2010-09-02 13:00:00,136.36,136.48,136.28,136.42,67500.0,113.1389,113.2385,113.0725,113.1887,67500.0
2010-09-02 13:30:00,136.4,136.7,136.4,136.66,56200.0,113.1721,113.421,113.1721,113.3878,56200.0
2010-09-02 14:00:00,136.68,137.14,136.63,136.9,122600.0,113.4044,113.7861,113.3629,113.587,122600.0
2010-09-02 14:30:00,136.91,137.0,136.86,136.99,71100.0,113.5953,113.6699,113.5538,113.6616,71100.0
2010-09-02 15:00:00,136.97,137.19,136.88,137.1,148800.0,113.645,113.8276,113.5704,113.7529,148800.0
2010-09-02 15:30:00,137.1,137.49,137.05,137.33,402400.0,113.7529,114.0765,113.7114,113.9437,402400.0
2010-09-03 09:30:00,139.24,139.81,139.02,139.75,392900.0,115.5285,116.0014,115.3459,115.9516,392900.0
2010-09-03 10:00:00,139.73,139.74,138.56,138.62,282300.0,115.935,115.9433,114.9643,115.0141,282300.0
2010-09-03 10:30:00,138.65,138.92,138.33,138.75,276500.0,115.0389,115.263,114.7734,115.1219,276500.0
2010-09-03 11:00:00,138.76,138.91,138.46,138.67,171600.0,115.1302,115.2547,114.8813,115.0555,171600.0
2010-09-03 11:30:00,138.67,138.84,138.48,138.69,154900.0,115.0555,115.1966,114.8979,115.0721,154900.0
2010-09-03 12:00:00,138.67,138.86,138.61,138.76,37600.0,115.0555,115.2132,115.0058,115.1302,37600.0
2010-09-03 12:30:00,138.77,139.06,138.74,138.97,123800.0,115.1385,115.3791,115.1136,115.3045,123800.0
2010-09-03 13:00:00,138.97,139.16,138.93,138.96,71900.0,115.3045,115.4621,115.2713,115.2962,71900.0
2010-09-03 13:30:00,138.98,139.31,138.92,139.25,74800.0,115.3127,115.5866,115.263,115.5368,74800.0
2010-09-03 14:00:00,139.27,139.31,139.07,139.23,135700.0,115.5534,115.5866,115.3874,115.5202,135700.0
2010-09-03 14:30:00,139.23,139.38,138.9,138.92,180900.0,115.5202,115.6446,115.2464,115.263,180900.0
2010-09-03 15:00:00,138.91,139.13,138.8,139.11,93700.0,115.2547,115.4372,115.1634,115.4206,93700.0
2010-09-03 15:30:00,139.12,139.36,138.9,139.26,343700.0,115.4289,115.628,115.2464,115.5451,343700.0
2010-09-07 09:30:00,138.8,138.9,137.73,137.73,392000.0,115.1634,115.2464,114.2756,114.2756,392000.0
2010-09-07 10:00:00,137.72,138.17,137.63,137.98,171700.0,114.2673,114.6407,114.1926,114.483,171700.0
2010-09-07 10:30:00,137.98,138.09,137.71,137.92,107100.0,114.483,114.5743,114.259,114.4333,107100.0
2010-09-07 11:00:00,137.96,138.2,137.74,138.19,107500.0,114.4664,114.6656,114.2839,114.6573,107500.0
2010-09-07 11:30:00,138.2,138.28,137.88,138.25,79100.0,114.6656,114.732,114.4001,114.7071,79100.0
2010-09-07 12:00:00,138.25,138.37,137.93,137.97,58100.0,114.7071,114.8066,114.4416,114.4747,58100.0
2010-09-07 12:30:00,137.96,137.99,137.69,137.93,79400.0,114.4664,114.4913,114.2424,114.4416,79400.0
2010-09-07 13:00:00,137.93,137.93,137.67,137.76,46100.0,114.4416,114.4416,114.2258,114.3005,46100.0
2010-09-07 13:30:00,137.75,138.14,137.74,138.12,56400.0,114.2922,114.6158,114.2839,114.5992,56400.0
2010-09-07 14:00:00,138.14,138.21,137.92,138.06,47200.0,114.6158,114.6739,114.4333,114.5494,47200.0
2010-09-07 14:30:00,138.07,138.11,137.45,137.56,148300.0,114.5577,114.5909,114.0433,114.1346,148300.0
2010-09-07 15:00:00,137.56,137.64,137.38,137.54,126000.0,114.1346,114.2009,113.9852,114.118,126000.0
2010-09-07 15:30:00,137.54,137.75,137.14,137.29,348500.0,114.118,114.2922,113.7861,113.9105,348500.0
2010-09-08 09:30:00,137.57,138.36,137.55,138.12,577000.0,114.1429,114.7983,114.1263,114.5992,577000.0
2010-09-08 10:00:00,138.16,138.47,138.08,138.29,168600.0,114.6324,114.8896,114.566,114.7403,168600.0
2010-09-08 10:30:00,138.3,138.73,138.25,138.53,190200.0,114.7485,115.1053,114.7071,114.9394,190200.0
2010-09-08 11:00:00,138.53,138.9,138.53,138.69,169900.0,114.9394,115.2464,114.9394,115.0721,169900.0
2010-09-08 11:30:00,138.72,138.77,138.49,138.57,92300.0,115.097,115.1385,114.9062,114.9726,92300.0
2010-09-08 12:00:00,138.55,138.76,138.51,138.76,112300.0,114.956,115.1302,114.9228,115.1302,112300.0
2010-09-08 12:30:00,138.75,138.89,138.67,138.77,82400.0,115.1219,115.2381,115.0555,115.1385,82400.0
2010-09-08 13:00:00,138.77,138.79,138.59,138.71,49000.0,115.1385,115.1551,114.9892,115.0887,49000.0
2010-09-08 13:30:00,138.72,138.76,138.05,138.28,239600.0,115.097,115.1302,114.5411,114.732,239600.0
2010-09-08 14:00:00,138.22,138.43,137.92,138.39,248900.0,114.6822,114.8564,114.4333,114.8232,248900.0
2010-09-08 14:30:00,138.38,138.58,138.33,138.35,93700.0,114.8149,114.9809,114.7734,114.79,93700.0
2010-09-08 15:00:00,138.36,138.65,138.25,138.26,122000.0,114.7983,115.0389,114.7071,114.7154,122000.0
2010-09-08 15:30:00,138.26,138.59,138.04,138.2,302300.0,114.7154,114.9892,114.5328,114.6656,302300.0
2010-09-09 09:30:00,139.91,139.93,139.08,139.4,427100.0,116.0844,116.101,115.3957,115.6612,427100.0
2010-09-09 10:00:00,139.39,139.44,138.71,138.96,201900.0,115.6529,115.6944,115.0887,115.2962,201900.0
2010-09-09 10:30:00,138.98,138.99,138.65,138.74,104800.0,115.3127,115.321,115.0389,115.1136,104800.0
2010-09-09 11:00:00,138.74,139.15,138.73,139.14,120400.0,115.1136,115.4538,115.1053,115.4455,120400.0
2010-09-09 11:30:00,139.12,139.3,139.06,139.09,144300.0,115.4289,115.5783,115.3791,115.404,144300.0
2010-09-09 12:00:00,139.1,139.24,139.06,139.17,73600.0,115.4123,115.5285,115.3791,115.4704,73600.0
2010-09-09 12:30:00,139.16,139.22,138.5,138.52,95000.0,115.4621,115.5119,114.9145,114.9311,95000.0
2010-09-09 13:00:00,138.51,138.68,138.1,138.12,166400.0,114.9228,115.0638,114.5826,114.5992,166400.0
2010-09-09 13:30:00,138.1,138.45,137.96,138.03,154700.0,114.5826,114.873,114.4664,114.5245,154700.0
2010-09-09 14:00:00,138.02,138.29,137.91,138.04,432900.0,114.5162,114.7403,114.425,114.5328,432900.0
2010-09-09 14:30:00,138.03,138.42,138.01,138.39,73200.0,114.5245,114.8481,114.5079,114.8232,73200.0
2010-09-09 15:00:00,138.39,138.72,138.39,138.67,201800.0,114.8232,115.097,114.8232,115.0555,201800.0
2010-09-09 15:30:00,138.7,138.84,138.42,138.52,179900.0,115.0804,115.1966,114.8481,114.9311,179900.0
2010-09-10 09:30:00,138.74,139.15,138.35,138.92,242900.0,115.1136,115.4538,114.79,115.263,242900.0
2010-09-10 10:00:00,138.95,139.33,138.73,139.2,107100.0,115.2879,115.6031,115.1053,115.4953,107100.0
2010-09-10 10:30:00,139.22,139.47,139.11,139.25,175200.0,115.5119,115.7193,115.4206,115.5368,175200.0
2010-09-10 11:00:00,139.26,139.32,139.0,139.24,72600.0,115.5451,115.5948,115.3293,115.5285,72600.0
2010-09-10 11:30:00,139.26,139.29,138.57,138.66,110900.0,115.5451,115.57,114.9726,115.0472,110900.0
2010-09-10 12:00:00,138.66,138.85,138.44,138.74,129100.0,115.0472,115.2049,114.8647,115.1136,129100.0
2010-09-10 12:30:00,138.74,138.9,138.57,138.74,68300.0,115.1136,115.2464,114.9726,115.1136,68300.0
2010-09-10 13:00:00,138.75,138.88,138.67,138.81,128500.0,115.1219,115.2298,115.0555,115.1717,128500.0
2010-09-10 13:30:00,138.8,139.02,138.77,138.86,55800.0,115.1634,115.3459,115.1385,115.2132,55800.0
2010-09-10 14:00:00,138.86,139.19,138.82,139.1,121500.0,115.2132,115.487,115.18,115.4123,121500.0
2010-09-10 14:30:00,139.11,139.32,139.04,139.13,75800.0,115.4206,115.5948,115.3625,115.4372,75800.0
2010-09-10 15:00:00,139.12,139.17,138.93,139.16,167700.0,115.4289,115.4704,115.2713,115.4621,167700.0
2010-09-10 15:30:00,139.16,139.2,138.82,138.93,196300.0,115.4621,115.4953,115.18,115.2713,196300.0
2010-09-13 09:30:00,140.47,140.84,140.32,140.44,357700.0,116.549,116.856,116.4246,116.5241,357700.0
2010-09-13 10:00:00,140.47,141.03,140.42,140.98,163100.0,116.549,117.0136,116.5075,116.9722,163100.0
2010-09-13 10:30:00,140.99,141.41,140.99,141.25,159000.0,116.9805,117.3289,116.9805,117.1962,159000.0
2010-09-13 11:00:00,141.24,141.49,141.2,141.49,157700.0,117.1879,117.3953,117.1547,117.3953,157700.0
2010-09-13 11:30:00,141.49,141.5,141.14,141.38,381800.0,117.3953,117.4036,117.1049,117.304,381800.0
2010-09-13 12:00:00,141.4,141.4,140.78,141.05,184200.0,117.3206,117.3206,116.8062,117.0302,184200.0
2010-09-13 12:30:00,141.04,141.18,140.94,141.08,246900.0,117.0219,117.1381,116.939,117.0551,246900.0
2010-09-13 13:00:00,141.08,141.36,141.04,141.3,541100.0,117.0551,117.2875,117.0219,117.2377,541100.0
2010-09-13 13:30:00,141.27,141.3,141.11,141.14,137700.0,117.2128,117.2377,117.08,117.1049,137700.0
2010-09-13 14:00:00,141.17,141.26,140.98,141.22,88100.0,117.1298,117.2045,116.9722,117.1713,88100.0
2010-09-13 14:30:00,141.22,141.3,141.11,141.29,98500.0,117.1713,117.2377,117.08,117.2294,98500.0
2010-09-13 15:00:00,141.29,141.42,141.08,141.35,134900.0,117.2294,117.3372,117.0551,117.2792,134900.0
2010-09-13 15:30:00,141.37,141.61,141.28,141.39,535500.0,117.2957,117.4949,117.2211,117.3123,535500.0
2010-09-14 09:30:00,141.12,141.38,140.6,140.95,300300.0,117.0883,117.304,116.6569,116.9473,300300.0
2010-09-14 10:00:00,140.96,141.26,140.75,141.21,147900.0,116.9556,117.2045,116.7813,117.163,147900.0
2010-09-14 10:30:00,141.19,141.77,141.08,141.7,307300.0,117.1464,117.6276,117.0551,117.5696,307300.0
2010-09-14 11:00:00,141.66,142.1,141.65,141.76,161700.0,117.5364,117.9014,117.5281,117.6193,161700.0
2010-09-14 11:30:00,141.77,142.06,141.77,142.02,196100.0,117.6276,117.8682,117.6276,117.8351,196100.0
2010-09-14 12:00:00,142.0,142.27,141.97,142.14,120900.0,117.8185,118.0425,117.7936,117.9346,120900.0
2010-09-14 12:30:00,142.16,142.16,141.71,141.76,199800.0,117.9512,117.9512,117.5779,117.6193,199800.0
2010-09-14 13:00:00,141.78,141.86,141.55,141.72,307600.0,117.6359,117.7023,117.4451,117.5861,307600.0
2010-09-14 13:30:00,141.73,141.87,141.46,141.78,705100.0,117.5944,117.7106,117.3704,117.6359,705100.0
2010-09-14 14:00:00,141.77,141.85,141.68,141.68,163100.0,117.6276,117.694,117.553,117.553,163100.0
2010-09-14 14:30:00,141.68,142.02,141.66,141.87,363600.0,117.553,117.8351,117.5364,117.7106,363600.0
2010-09-14 15:00:00,141.88,142.02,141.84,141.91,333800.0,117.7189,117.8351,117.6857,117.7438,333800.0
2010-09-14 15:30:00,141.92,142.18,141.39,141.4,676600.0,117.7521,117.9678,117.3123,117.3206,676600.0
2010-09-15 09:30:00,141.18,141.18,140.34,140.9,418200.0,117.1381,117.1381,116.4412,116.9058,418200.0
2010-09-15 10:00:00,140.89,141.63,140.81,141.42,265000.0,116.8975,117.5115,116.8311,117.3372,265000.0
2010-09-15 10:30:00,141.42,141.57,141.19,141.57,106100.0,117.3372,117.4617,117.1464,117.4617,106100.0
2010-09-15 11:00:00,141.57,141.58,141.09,141.38,116500.0,117.4617,117.47,117.0634,117.304,116500.0
2010-09-15 11:30:00,141.39,141.73,141.31,141.65,139700.0,117.3123,117.5944,117.246,117.5281,139700.0
2010-09-15 12:00:00,141.67,141.82,141.55,141.77,64600.0,117.5447,117.6691,117.4451,117.6276,64600.0
2010-09-15 12:30:00,141.77,141.83,141.65,141.79,78400.0,117.6276,117.6774,117.5281,117.6442,78400.0
2010-09-15 13:00:00,141.8,142.16,141.8,141.92,178900.0,117.6525,117.9512,117.6525,117.7521,178900.0
2010-09-15 13:30:00,141.92,142.16,141.88,142.11,124100.0,117.7521,117.9512,117.7189,117.9097,124100.0
2010-09-15 14:00:00,142.12,142.13,141.83,141.88,207300.0,117.918,117.9263,117.6774,117.7189,207300.0
2010-09-15 14:30:00,141.85,141.95,141.62,141.87,211900.0,117.694,117.777,117.5032,117.7106,211900.0
2010-09-15 15:00:00,141.87,142.33,141.81,142.28,352500.0,117.7106,118.0923,117.6608,118.0508,352500.0
2010-09-15 15:30:00,142.28,142.33,141.94,142.08,325100.0,118.0508,118.0923,117.7687,117.8848,325100.0
2010-09-16 09:30:00,141.7,142.06,141.36,141.8,271300.0,117.5696,117.8682,117.2875,117.6525,271300.0
2010-09-16 10:00:00,141.76,142.2,141.39,141.9,317400.0,117.6193,117.9844,117.3123,117.7355,317400.0
2010-09-16 10:30:00,141.79,141.99,141.61,141.84,106700.0,117.6442,117.8102,117.4949,117.6857,106700.0
2010-09-16 11:00:00,141.8,141.89,141.41,141.5,118100.0,117.6525,117.7272,117.3289,117.4036,118100.0
2010-09-16 11:30:00,141.5,141.6,141.33,141.4,63700.0,117.4036,117.4866,117.2626,117.3206,63700.0
2010-09-16 12:00:00,141.4,141.43,141.15,141.26,132600.0,117.3206,117.3455,117.1132,117.2045,132600.0
2010-09-16 12:30:00,141.24,141.7,141.24,141.6,140400.0,117.1879,117.5696,117.1879,117.4866,140400.0
2010-09-16 13:00:00,141.6,141.6,141.06,141.26,379900.0,117.4866,117.4866,117.0385,117.2045,379900.0
2010-09-16 13:30:00,141.26,141.29,141.1,141.26,276800.0,117.2045,117.2294,117.0717,117.2045,276800.0
2010-09-16 14:00:00,141.26,141.61,141.22,141.55,278500.0,117.2045,117.4949,117.1713,117.4451,278500.0
2010-09-16 14:30:00,141.55,141.65,141.42,141.45,338500.0,117.4451,117.5281,117.3372,117.3621,338500.0
2010-09-16 15:00:00,141.46,141.79,141.41,141.7,195500.0,117.3704,117.6442,117.3289,117.5696,195500.0
2010-09-16 15:30:00,141.7,141.83,141.53,141.65,223600.0,117.5696,117.6774,117.4285,117.5281,223600.0
2010-09-17 09:30:00,142.07,142.11,140.77,140.99,667600.0,118.1122,118.1454,117.0314,117.2143,667600.0
2010-09-17 10:00:00,141.0,141.45,140.65,141.33,594400.0,117.2226,117.5967,116.9316,117.497,594400.0
2010-09-17 10:30:00,141.36,141.74,141.14,141.7,269800.0,117.5219,117.8378,117.339,117.8046,269800.0
2010-09-17 11:00:00,141.69,142.12,141.64,141.68,240500.0,117.7963,118.1538,117.7547,117.788,240500.0
2010-09-17 11:30:00,141.68,141.79,141.51,141.71,107900.0,117.788,117.8794,117.6466,117.8129,107900.0
2010-09-17 12:00:00,141.71,141.96,141.7,141.96,89700.0,117.8129,118.0207,117.8046,118.0207,89700.0
2010-09-17 12:30:00,141.97,142.05,141.64,141.76,100300.0,118.0291,118.0956,117.7547,117.8545,100300.0
2010-09-17 13:00:00,141.74,141.87,141.58,141.72,119800.0,117.8378,117.9459,117.7048,117.8212,119800.0
2010-09-17 13:30:00,141.73,141.86,141.6,141.76,125800.0,117.8295,117.9376,117.7214,117.8545,125800.0
2010-09-17 14:00:00,141.76,141.91,141.72,141.86,156300.0,117.8545,117.9792,117.8212,117.9376,156300.0
2010-09-17 14:30:00,141.87,142.09,141.83,141.92,125300.0,117.9459,118.1288,117.9127,117.9875,125300.0
2010-09-17 15:00:00,141.92,141.94,141.6,141.62,191000.0,117.9875,118.0041,117.7214,117.7381,191000.0
2010-09-17 15:30:00,141.65,141.92,141.63,141.67,256200.0,117.763,117.9875,117.7464,117.7796,256200.0
2010-09-20 09:30:00,142.27,142.35,141.56,142.16,209500.0,118.2785,118.345,117.6882,118.187,209500.0
2010-09-20 10:00:00,142.15,143.37,141.98,143.17,400500.0,118.1787,119.193,118.0374,119.0267,400500.0
2010-09-20 10:30:00,143.17,143.64,143.08,143.59,261300.0,119.0267,119.4174,118.9519,119.3759,261300.0
2010-09-20 11:00:00,143.59,143.64,143.24,143.3,173900.0,119.3759,119.4174,119.0849,119.1348,173900.0
2010-09-20 11:30:00,143.3,143.47,143.17,143.23,152500.0,119.1348,119.2761,119.0267,119.0766,152500.0
2010-09-20 12:00:00,143.24,143.25,142.93,142.94,98400.0,119.0849,119.0932,118.8272,118.8355,98400.0
2010-09-20 12:30:00,142.95,143.32,142.88,143.22,109100.0,118.8438,119.1514,118.7856,119.0683,109100.0
2010-09-20 13:00:00,143.21,143.28,142.96,143.19,61100.0,119.0599,119.1181,118.8521,119.0433,61100.0
2010-09-20 13:30:00,143.19,143.38,143.07,143.31,149000.0,119.0433,119.2013,118.9436,119.1431,149000.0
2010-09-20 14:00:00,143.32,143.6,143.25,143.55,144700.0,119.1514,119.3842,119.0932,119.3426,144700.0
2010-09-20 14:30:00,143.56,143.92,143.53,143.78,284500.0,119.3509,119.6502,119.326,119.5338,284500.0
2010-09-20 15:00:00,143.77,144.02,143.69,143.87,326100.0,119.5255,119.7334,119.459,119.6086,326100.0
2010-09-20 15:30:00,143.88,144.27,143.8,144.04,345600.0,119.617,119.9412,119.5505,119.75,345600.0
2010-09-21 09:30:00,143.97,144.07,143.41,143.63,395200.0,119.6918,119.7749,119.2262,119.4091,395200.0
2010-09-21 10:00:00,143.62,144.09,143.5,143.9,250200.0,119.4008,119.7915,119.301,119.6336,250200.0
2010-09-21 10:30:00,143.92,144.08,143.71,143.79,227300.0,119.6502,119.7832,119.4756,119.5421,227300.0
2010-09-21 11:00:00,143.75,144.03,143.44,143.45,132800.0,119.5089,119.7417,119.2512,119.2595,132800.0
2010-09-21 11:30:00,143.45,143.61,143.37,143.56,80500.0,119.2595,119.3925,119.193,119.3509,80500.0
2010-09-21 12:00:00,143.55,143.74,143.44,143.45,73400.0,119.3426,119.5006,119.2512,119.2595,73400.0
2010-09-21 12:30:00,143.44,143.56,143.41,143.55,45200.0,119.2512,119.3509,119.2262,119.3426,45200.0
2010-09-21 13:00:00,143.55,143.55,143.25,143.34,117900.0,119.3426,119.3426,119.0932,119.168,117900.0
2010-09-21 13:30:00,143.35,143.43,143.14,143.39,89700.0,119.1763,119.2428,119.0018,119.2096,89700.0
2010-09-21 14:00:00,143.37,144.11,143.05,143.88,491600.0,119.193,119.8082,118.9269,119.617,491600.0
2010-09-21 14:30:00,143.88,144.48,143.72,144.12,1006300.0,119.617,120.1158,119.4839,119.8165,1006300.0
2010-09-21 15:00:00,144.11,144.16,143.49,143.68,525100.0,119.8082,119.8497,119.2927,119.4507,525100.0
2010-09-21 15:30:00,143.68,143.68,142.95,143.26,736100.0,119.4507,119.4507,118.8438,119.1015,736100.0
2010-09-22 09:30:00,143.0,143.97,142.82,143.64,356400.0,118.8854,119.6918,118.7357,119.4174,356400.0
2010-09-22 10:00:00,143.64,143.69,142.75,142.75,312000.0,119.4174,119.459,118.6775,118.6775,312000.0
2010-09-22 10:30:00,142.71,142.82,142.42,142.66,335300.0,118.6443,118.7357,118.4032,118.6027,335300.0
2010-09-22 11:00:00,142.7,142.8,141.74,141.94,334800.0,118.636,118.7191,117.8378,118.0041,334800.0
2010-09-22 11:30:00,141.93,142.28,141.84,142.21,122900.0,117.9958,118.2868,117.921,118.2286,122900.0
2010-09-22 12:00:00,142.2,142.33,142.03,142.11,157600.0,118.2203,118.3283,118.0789,118.1454,157600.0
2010-09-22 12:30:00,142.08,142.14,141.74,141.79,86800.0,118.1205,118.1704,117.8378,117.8794,86800.0
2010-09-22 13:00:00,141.77,141.95,141.51,141.79,141600.0,117.8628,118.0124,117.6466,117.8794,141600.0
2010-09-22 13:30:00,141.82,142.2,141.8,142.09,74000.0,117.9043,118.2203,117.8877,118.1288,74000.0
2010-09-22 14:00:00,142.06,142.12,141.84,142.04,126900.0,118.1039,118.1538,117.921,118.0872,126900.0
2010-09-22 14:30:00,142.02,142.46,142.01,142.34,159100.0,118.0706,118.4364,118.0623,118.3367,159100.0
2010-09-22 15:00:00,142.34,142.42,141.96,142.03,166200.0,118.3367,118.4032,118.0207,118.0789,166200.0
2010-09-22 15:30:00,142.0,142.27,141.94,142.08,342200.0,118.054,118.2785,118.0041,118.1205,342200.0
2010-09-23 09:30:00,141.16,141.42,140.63,140.91,357200.0,117.3556,117.5718,116.915,117.1478,357200.0
2010-09-23 10:00:00,140.99,142.0,140.99,142.0,151400.0,117.2143,118.054,117.2143,118.054,151400.0
2010-09-23 10:30:00,142.01,142.54,141.97,142.1,228400.0,118.0623,118.5029,118.0291,118.1371,228400.0
2010-09-23 11:00:00,142.08,142.63,141.98,142.63,152700.0,118.1205,118.5778,118.0374,118.5778,152700.0
2010-09-23 11:30:00,142.64,142.99,142.64,142.68,191000.0,118.5861,118.877,118.5861,118.6193,191000.0
2010-09-23 12:00:00,142.65,142.79,142.51,142.54,70800.0,118.5944,118.7108,118.478,118.5029,70800.0
2010-09-23 12:30:00,142.54,142.64,142.35,142.52,66100.0,118.5029,118.5861,118.345,118.4863,66100.0
2010-09-23 13:00:00,142.55,142.61,142.36,142.44,42800.0,118.5112,118.5611,118.3533,118.4198,42800.0
2010-09-23 13:30:00,142.43,142.48,142.09,142.24,153300.0,118.4115,118.453,118.1288,118.2535,153300.0
2010-09-23 14:00:00,142.25,142.41,142.19,142.24,62400.0,118.2618,118.3949,118.212,118.2535,62400.0
2010-09-23 14:30:00,142.27,142.33,141.43,141.5,253600.0,118.2785,118.3283,117.5801,117.6383,253600.0
2010-09-23 15:00:00,141.54,141.62,141.14,141.14,307700.0,117.6716,117.7381,117.339,117.339,307700.0
2010-09-23 15:30:00,141.15,141.2,140.83,141.05,381600.0,117.3473,117.3889,117.0813,117.2642,381600.0
2010-09-24 09:30:00,142.95,143.61,142.81,143.31,259400.0,118.8438,119.3925,118.7274,119.1431,259400.0
2010-09-24 10:00:00,143.31,143.63,143.02,143.54,313500.0,119.1431,119.4091,118.902,119.3343,313500.0
2010-09-24 10:30:00,143.58,143.94,143.44,143.71,211200.0,119.3676,119.6668,119.2512,119.4756,211200.0
2010-09-24 11:00:00,143.69,144.02,143.65,143.91,198600.0,119.459,119.7334,119.4257,119.6419,198600.0
2010-09-24 11:30:00,143.92,143.98,143.72,143.95,114500.0,119.6502,119.7001,119.4839,119.6752,114500.0
2010-09-24 12:00:00,143.94,143.98,143.81,143.95,121500.0,119.6668,119.7001,119.5588,119.6752,121500.0
2010-09-24 12:30:00,143.98,144.25,143.9,144.17,125200.0,119.7001,119.9246,119.6336,119.8581,125200.0
2010-09-24 13:00:00,144.15,144.33,144.05,144.31,92300.0,119.8414,119.9911,119.7583,119.9744,92300.0
2010-09-24 13:30:00,144.29,144.43,144.11,144.15,178100.0,119.9578,120.0742,119.8082,119.8414,178100.0
2010-09-24 14:00:00,144.16,144.27,143.91,144.13,107100.0,119.8497,119.9412,119.6419,119.8248,107100.0
2010-09-24 14:30:00,144.12,144.42,144.1,144.39,191800.0,119.8165,120.0659,119.7999,120.041,191800.0
2010-09-24 15:00:00,144.39,144.46,144.22,144.33,195100.0,120.041,120.0992,119.8996,119.9911,195100.0
2010-09-24 15:30:00,144.33,144.57,144.3,144.48,368400.0,119.9911,120.1906,119.9661,120.1158,368400.0
2010-09-27 09:30:00,144.42,144.48,143.61,143.9,406300.0,120.0659,120.1158,119.3925,119.6336,406300.0
2010-09-27 10:00:00,143.87,144.46,143.84,144.44,204200.0,119.6086,120.0992,119.5837,120.0825,204200.0
2010-09-27 10:30:00,144.43,144.59,144.11,144.46,110900.0,120.0742,120.2072,119.8082,120.0992,110900.0
2010-09-27 11:00:00,144.44,144.44,143.91,144.12,119000.0,120.0825,120.0825,119.6419,119.8165,119000.0
2010-09-27 11:30:00,144.13,144.28,143.92,144.15,119100.0,119.8248,119.9495,119.6502,119.8414,119100.0
2010-09-27 12:00:00,144.19,144.35,143.98,144.15,126800.0,119.8747,120.0077,119.7001,119.8414,126800.0
2010-09-27 12:30:00,144.16,144.22,144.0,144.09,49700.0,119.8497,119.8996,119.7167,119.7915,49700.0
2010-09-27 13:00:00,144.09,144.33,143.94,144.31,99300.0,119.7915,119.9911,119.6668,119.9744,99300.0
2010-09-27 13:30:00,144.32,144.8,144.29,144.78,118400.0,119.9828,120.3818,119.9578,120.3652,118400.0
2010-09-27 14:00:00,144.79,144.99,144.65,144.96,147500.0,120.3735,120.5398,120.2571,120.5148,147500.0
2010-09-27 14:30:00,144.95,145.05,144.8,144.8,100400.0,120.5065,120.5897,120.3818,120.3818,100400.0
2010-09-27 15:00:00,144.78,144.9,144.69,144.77,111500.0,120.3652,120.465,120.2904,120.3569,111500.0
2010-09-27 15:30:00,144.78,144.78,144.13,144.36,350900.0,120.3652,120.3652,119.8248,120.016,350900.0
2010-09-28 09:30:00,144.74,144.8,143.07,143.43,509600.0,120.3319,120.3818,118.9436,119.2428,509600.0
2010-09-28 10:00:00,143.54,144.12,142.73,143.85,400500.0,119.3343,119.8165,118.6609,119.592,400500.0
2010-09-28 10:30:00,143.83,144.23,143.83,144.15,235900.0,119.5754,119.9079,119.5754,119.8414,235900.0
2010-09-28 11:00:00,144.19,144.71,143.95,144.64,284600.0,119.8747,120.307,119.6752,120.2488,284600.0
2010-09-28 11:30:00,144.66,144.94,144.41,144.52,146200.0,120.2654,120.4982,120.0576,120.149,146200.0
2010-09-28 12:00:00,144.52,144.8,144.23,144.57,112600.0,120.149,120.3818,119.9079,120.1906,112600.0
2010-09-28 12:30:00,144.62,144.79,144.44,144.75,88800.0,120.2322,120.3735,120.0825,120.3403,88800.0
2010-09-28 13:00:00,144.75,144.85,144.39,144.72,123400.0,120.3403,120.4234,120.041,120.3153,123400.0
2010-09-28 13:30:00,144.74,145.32,144.74,145.29,173400.0,120.3319,120.8141,120.3319,120.7892,173400.0
2010-09-28 14:00:00,145.3,145.3,144.73,144.76,141900.0,120.7975,120.7975,120.3236,120.3486,141900.0
2010-09-28 14:30:00,144.72,144.92,144.26,144.57,203600.0,120.3153,120.4816,119.9329,120.1906,203600.0
2010-09-28 15:00:00,144.58,145.05,144.45,144.89,165200.0,120.1989,120.5897,120.0908,120.4566,165200.0
2010-09-28 15:30:00,144.95,145.66,144.9,145.39,323200.0,120.5065,121.0968,120.465,120.8723,323200.0
2010-09-29 09:30:00,145.0,145.55,144.67,145.03,372500.0,120.5481,121.0053,120.2737,120.573,372500.0
2010-09-29 10:00:00,144.99,145.51,144.75,145.05,283100.0,120.5398,120.9721,120.3403,120.5897,283100.0
2010-09-29 10:30:00,145.08,145.38,144.85,145.11,177300.0,120.6146,120.864,120.4234,120.6395,177300.0
2010-09-29 11:00:00,145.1,145.36,145.05,145.36,100100.0,120.6312,120.8474,120.5897,120.8474,100100.0
2010-09-29 11:30:00,145.32,145.78,145.32,145.67,164600.0,120.8141,121.1966,120.8141,121.1051,164600.0
2010-09-29 12:00:00,145.66,145.99,145.54,145.84,156900.0,121.0968,121.3711,120.997,121.2464,156900.0
2010-09-29 12:30:00,145.81,145.88,145.58,145.73,79700.0,121.2215,121.2797,121.0303,121.155,79700.0
2010-09-29 13:00:00,145.72,145.77,145.52,145.54,53100.0,121.1467,121.1882,120.9804,120.997,53100.0
2010-09-29 13:30:00,145.51,145.86,145.38,145.77,123600.0,120.9721,121.2631,120.864,121.1882,123600.0
2010-09-29 14:00:00,145.78,145.95,145.72,145.73,118100.0,121.1966,121.3379,121.1467,121.155,118100.0
2010-09-29 14:30:00,145.72,146.03,145.71,145.98,110100.0,121.1467,121.4044,121.1384,121.3628,110100.0
2010-09-29 15:00:00,145.99,146.0,145.24,145.44,250000.0,121.3711,121.3795,120.7476,120.9139,250000.0
2010-09-29 15:30:00,145.43,145.58,145.15,145.39,297700.0,120.9056,121.0303,120.6728,120.8723,297700.0
2010-09-30 09:30:00,146.27,147.5,146.27,146.99,574900.0,121.6039,122.6265,121.6039,122.2025,574900.0
2010-09-30 10:00:00,147.0,147.0,146.21,146.58,366900.0,122.2108,122.2108,121.554,121.8617,366900.0
2010-09-30 10:30:00,146.58,146.91,146.13,146.16,352100.0,121.8617,122.136,121.4875,121.5125,352100.0
2010-09-30 11:00:00,146.1,146.1,145.0,145.15,290100.0,121.4626,121.4626,120.5481,120.6728,290100.0
2010-09-30 11:30:00,145.14,145.62,144.87,145.52,315300.0,120.6645,121.0635,120.44,120.9804,315300.0
2010-09-30 12:00:00,145.52,145.55,144.9,145.18,156900.0,120.9804,121.0053,120.465,120.6977,156900.0
2010-09-30 12:30:00,145.16,146.12,145.13,146.03,186000.0,120.6811,121.4792,120.6562,121.4044,186000.0
2010-09-30 13:00:00,146.05,146.29,145.86,146.28,91600.0,121.421,121.6206,121.2631,121.6122,91600.0
2010-09-30 13:30:00,146.29,146.33,145.95,146.13,118400.0,121.6206,121.6538,121.3379,121.4875,118400.0
2010-09-30 14:00:00,146.14,146.2,145.75,146.08,134700.0,121.4959,121.5457,121.1716,121.446,134700.0
2010-09-30 14:30:00,146.06,146.58,146.03,146.35,179700.0,121.4293,121.8617,121.4044,121.6704,179700.0
2010-09-30 15:00:00,146.33,146.5,145.91,146.33,394500.0,121.6538,121.7951,121.3046,121.6538,394500.0
2010-09-30 15:30:00,146.36,146.41,145.62,145.65,1307600.0,121.6788,121.7203,121.0635,121.0885,1307600.0
2010-10-01 09:30:00,146.85,147.03,146.27,146.53,422000.0,122.0861,122.2358,121.6039,121.8201,422000.0
2010-10-01 10:00:00,146.52,146.74,145.31,145.58,501600.0,121.8118,121.9947,120.8058,121.0303,501600.0
2010-10-01 10:30:00,145.58,145.65,145.09,145.35,330800.0,121.0303,121.0885,120.6229,120.8391,330800.0
2010-10-01 11:00:00,145.36,145.51,145.11,145.19,213800.0,120.8474,120.9721,120.6395,120.7061,213800.0
2010-10-01 11:30:00,145.19,145.78,145.06,145.57,170000.0,120.7061,121.1966,120.598,121.022,170000.0
2010-10-01 12:00:00,145.6,145.62,145.19,145.29,99200.0,121.0469,121.0635,120.7061,120.7892,99200.0
2010-10-01 12:30:00,145.29,145.33,145.08,145.3,116400.0,120.7892,120.8224,120.6146,120.7975,116400.0
2010-10-01 13:00:00,145.3,145.71,145.26,145.59,112900.0,120.7975,121.1384,120.7642,121.0386,112900.0
2010-10-01 13:30:00,145.56,145.58,145.17,145.4,82800.0,121.0137,121.0303,120.6894,120.8806,82800.0
2010-10-01 14:00:00,145.43,145.78,145.43,145.66,131600.0,120.9056,121.1966,120.9056,121.0968,131600.0
2010-10-01 14:30:00,145.67,145.97,145.62,145.97,390300.0,121.1051,121.3545,121.0635,121.3545,390300.0
2010-10-01 15:00:00,145.96,146.21,145.8,145.85,381000.0,121.3462,121.554,121.2132,121.2548,381000.0
2010-10-01 15:30:00,145.86,146.0,145.73,146.0,314200.0,121.2631,121.3795,121.155,121.3795,314200.0
2010-10-04 09:30:00,145.48,146.41,145.48,145.71,296200.0,120.9471,121.7203,120.9471,121.1384,296200.0
2010-10-04 10:00:00,145.72,146.1,145.27,145.67,312600.0,121.1467,121.4626,120.7726,121.1051,312600.0
2010-10-04 10:30:00,145.66,145.77,145.04,145.2,224400.0,121.0968,121.1882,120.5813,120.7144,224400.0
2010-10-04 11:00:00,145.18,145.18,143.96,144.18,250200.0,120.6977,120.6977,119.6835,119.8664,250200.0
2010-10-04 11:30:00,144.17,144.46,143.78,143.83,166500.0,119.8581,120.0992,119.5338,119.5754,166500.0
2010-10-04 12:00:00,143.82,144.01,143.58,143.92,217600.0,119.5671,119.725,119.3676,119.6502,217600.0
2010-10-04 12:30:00,143.91,144.18,143.81,144.12,147100.0,119.6419,119.8664,119.5588,119.8165,147100.0
2010-10-04 13:00:00,144.16,144.42,144.08,144.32,95500.0,119.8497,120.0659,119.7832,119.9828,95500.0
2010-10-04 13:30:00,144.34,144.42,144.09,144.41,77100.0,119.9994,120.0659,119.7915,120.0576,77100.0
2010-10-04 14:00:00,144.42,144.5,143.95,144.13,122100.0,120.0659,120.1324,119.6752,119.8248,122100.0
2010-10-04 14:30:00,144.12,144.49,144.06,144.27,150900.0,119.8165,120.1241,119.7666,119.9412,150900.0
2010-10-04 15:00:00,144.24,144.68,144.19,144.5,164000.0,119.9163,120.2821,119.8747,120.1324,164000.0
2010-10-04 15:30:00,144.5,144.54,144.24,144.41,293600.0,120.1324,120.1657,119.9163,120.0576,293600.0
2010-10-05 09:30:00,146.06,146.42,145.59,146.19,389700.0,121.4293,121.7286,121.0386,121.5374,389700.0
2010-10-05 10:00:00,146.15,146.46,145.75,146.37,336600.0,121.5042,121.7619,121.1716,121.6871,336600.0
2010-10-05 10:30:00,146.35,146.8,146.35,146.58,226000.0,121.6704,122.0446,121.6704,121.8617,226000.0
2010-10-05 11:00:00,146.58,146.83,146.58,146.7,122700.0,121.8617,122.0695,121.8617,121.9614,122700.0
2010-10-05 11:30:00,146.69,147.44,146.69,147.13,223100.0,121.9531,122.5766,121.9531,122.3189,223100.0
2010-10-05 12:00:00,147.13,147.24,147.06,147.22,119600.0,122.3189,122.4104,122.2607,122.3937,119600.0
2010-10-05 12:30:00,147.22,147.5,147.19,147.46,220900.0,122.3937,122.6265,122.3688,122.5933,220900.0
2010-10-05 13:00:00,147.47,147.74,147.35,147.5,170800.0,122.6016,122.826,122.5018,122.6265,170800.0
2010-10-05 13:30:00,147.53,147.55,147.32,147.42,128100.0,122.6514,122.6681,122.4769,122.56,128100.0
2010-10-05 14:00:00,147.41,147.56,147.4,147.5,113300.0,122.5517,122.6764,122.5434,122.6265,113300.0
2010-10-05 14:30:00,147.52,147.7,147.39,147.55,194100.0,122.6431,122.7928,122.5351,122.6681,194100.0
2010-10-05 15:00:00,147.56,147.77,147.47,147.72,166800.0,122.6764,122.851,122.6016,122.8094,166800.0
2010-10-05 15:30:00,147.72,147.76,147.4,147.4,339500.0,122.8094,122.8427,122.5434,122.5434,339500.0
2010-10-06 09:30:00,147.19,147.61,146.88,147.06,409200.0,122.3688,122.718,122.1111,122.2607,409200.0
2010-10-06 10:00:00,147.16,147.34,146.62,146.85,131000.0,122.3438,122.4935,121.8949,122.0861,131000.0
2010-10-06 10:30:00,146.83,146.9,146.51,146.68,203100.0,122.0695,122.1277,121.8035,121.9448,203100.0
2010-10-06 11:00:00,146.68,146.81,146.5,146.76,155200.0,121.9448,122.0529,121.7951,122.0113,155200.0
2010-10-06 11:30:00,146.76,147.02,146.66,146.7,141500.0,122.0113,122.2275,121.9282,121.9614,141500.0
2010-10-06 12:00:00,146.69,146.84,146.37,146.43,195000.0,121.9531,122.0778,121.6871,121.7369,195000.0
2010-10-06 12:30:00,146.43,146.56,146.16,146.29,139400.0,121.7369,121.845,121.5125,121.6206,139400.0
2010-10-06 13:00:00,146.28,146.28,145.71,145.92,239000.0,121.6122,121.6122,121.1384,121.3129,239000.0
2010-10-06 13:30:00,145.92,146.1,145.74,146.08,150300.0,121.3129,121.4626,121.1633,121.446,150300.0
2010-10-06 14:00:00,146.1,146.15,145.81,146.02,172600.0,121.4626,121.5042,121.2215,121.3961,172600.0
2010-10-06 14:30:00,146.02,146.19,145.95,146.1,139000.0,121.3961,121.5374,121.3379,121.4626,139000.0
2010-10-06 15:00:00,146.09,146.16,145.85,146.04,161200.0,121.4543,121.5125,121.2548,121.4127,161200.0
2010-10-06 15:30:00,146.03,146.39,145.85,146.35,443500.0,121.4044,121.7037,121.2548,121.6704,443500.0
2010-10-07 09:30:00,147.08,147.12,145.86,145.89,334800.0,122.2773,122.3106,121.2631,121.288,334800.0
2010-10-07 10:00:00,145.88,146.79,145.75,146.78,187500.0,121.2797,122.0362,121.1716,122.0279,187500.0
2010-10-07 10:30:00,146.81,146.88,146.41,146.5,213300.0,122.0529,122.1111,121.7203,121.7951,213300.0
2010-10-07 11:00:00,146.47,146.48,146.16,146.28,256600.0,121.7702,121.7785,121.5125,121.6122,256600.0
2010-10-07 11:30:00,146.28,146.59,146.09,146.35,216700.0,121.6122,121.87,121.4543,121.6704,216700.0
2010-10-07 12:00:00,146.37,146.4,145.74,145.81,157000.0,121.6871,121.712,121.1633,121.2215,157000.0
2010-10-07 12:30:00,145.79,145.79,145.26,145.62,243800.0,121.2049,121.2049,120.7642,121.0635,243800.0
2010-10-07 13:00:00,145.62,145.96,145.56,145.82,146000.0,121.0635,121.3462,121.0137,121.2298,146000.0
2010-10-07 13:30:00,145.82,146.35,145.64,146.25,104300.0,121.2298,121.6704,121.0802,121.5873,104300.0
2010-10-07 14:00:00,146.27,146.46,146.03,146.25,104000.0,121.6039,121.7619,121.4044,121.5873,104000.0
2010-10-07 14:30:00,146.24,146.31,146.05,146.31,121700.0,121.579,121.6372,121.421,121.6372,121700.0
2010-10-07 15:00:00,146.3,146.42,146.19,146.26,95300.0,121.6289,121.7286,121.5374,121.5956,95300.0
2010-10-07 15:30:00,146.26,146.49,146.14,146.25,293000.0,121.5956,121.7868,121.4959,121.5873,293000.0
2010-10-08 09:30:00,146.3,146.66,145.94,146.47,342500.0,121.6289,121.9282,121.3296,121.7702,342500.0
2010-10-08 10:00:00,146.45,146.59,145.66,145.73,236400.0,121.7536,121.87,121.0968,121.155,236400.0
2010-10-08 10:30:00,145.7,146.24,145.66,146.16,182400.0,121.13,121.579,121.0968,121.5125,182400.0
2010-10-08 11:00:00,146.16,146.74,146.16,146.74,169300.0,121.5125,121.9947,121.5125,121.9947,169300.0
2010-10-08 11:30:00,146.76,147.12,146.76,146.96,187200.0,122.0113,122.3106,122.0113,122.1776,187200.0
2010-10-08 12:00:00,146.97,147.02,146.71,146.81,96900.0,122.1859,122.2275,121.9697,122.0529,96900.0
2010-10-08 12:30:00,146.8,147.33,146.78,147.3,266400.0,122.0446,122.4852,122.0279,122.4602,266400.0
2010-10-08 13:00:00,147.3,147.39,147.16,147.36,126100.0,122.4602,122.5351,122.3438,122.5101,126100.0
2010-10-08 13:30:00,147.36,147.38,146.98,147.1,170300.0,122.5101,122.5267,122.1942,122.294,170300.0
2010-10-08 14:00:00,147.09,147.38,146.88,147.3,159300.0,122.2856,122.5267,122.1111,122.4602,159300.0
2010-10-08 14:30:00,147.31,147.53,147.25,147.3,152700.0,122.4685,122.6514,122.4187,122.4602,152700.0
2010-10-08 15:00:00,147.3,147.69,147.29,147.52,189200.0,122.4602,122.7845,122.4519,122.6431,189200.0
2010-10-08 15:30:00,147.51,147.75,147.26,147.27,374300.0,122.6348,122.8343,122.427,122.4353,374300.0
2010-10-11 09:30:00,147.21,147.66,147.06,147.41,288600.0,122.3854,122.7595,122.2607,122.5517,288600.0
2010-10-11 10:00:00,147.43,147.89,147.43,147.86,158400.0,122.5683,122.9507,122.5683,122.9258,158400.0
2010-10-11 10:30:00,147.86,147.96,147.29,147.45,175600.0,122.9258,123.0089,122.4519,122.5849,175600.0
2010-10-11 11:00:00,147.45,147.69,147.28,147.64,171500.0,122.5849,122.7845,122.4436,122.7429,171500.0
2010-10-11 11:30:00,147.67,147.94,147.63,147.75,124400.0,122.7678,122.9923,122.7346,122.8343,124400.0
2010-10-11 12:00:00,147.75,147.88,147.65,147.82,74600.0,122.8343,122.9424,122.7512,122.8925,74600.0
2010-10-11 12:30:00,147.81,148.07,147.79,147.93,72500.0,122.8842,123.1004,122.8676,122.984,72500.0
2010-10-11 13:00:00,147.93,148.06,147.86,148.03,62600.0,122.984,123.0921,122.9258,123.0671,62600.0
2010-10-11 13:30:00,148.04,148.21,148.02,148.2,88800.0,123.0754,123.2168,123.0588,123.2085,88800.0
2010-10-11 14:00:00,148.22,148.23,147.98,148.18,165700.0,123.2251,123.2334,123.0256,123.1918,165700.0
2010-10-11 14:30:00,148.18,148.2,148.03,148.06,130700.0,123.1918,123.2085,123.0671,123.0921,130700.0
2010-10-11 15:00:00,148.06,148.13,147.73,147.75,169100.0,123.0921,123.1503,122.8177,122.8343,169100.0
2010-10-11 15:30:00,147.74,147.77,147.34,147.57,361700.0,122.826,122.851,122.4935,122.6847,361700.0
2010-10-12 09:30:00,147.18,147.34,145.88,146.37,371400.0,122.3605,122.4935,121.2797,121.6871,371400.0
2010-10-12 10:00:00,146.38,147.25,146.26,147.09,241100.0,121.6954,122.4187,121.5956,122.2856,241100.0
2010-10-12 10:30:00,147.1,147.64,146.98,147.37,299100.0,122.294,122.7429,122.1942,122.5184,299100.0
2010-10-12 11:00:00,147.37,147.6,147.29,147.56,118400.0,122.5184,122.7096,122.4519,122.6764,118400.0
2010-10-12 11:30:00,147.55,147.71,147.34,147.56,97100.0,122.6681,122.8011,122.4935,122.6764,97100.0
2010-10-12 12:00:00,147.57,147.73,147.38,147.41,100900.0,122.6847,122.8177,122.5267,122.5517,100900.0
2010-10-12 12:30:00,147.4,147.48,147.34,147.39,24700.0,122.5434,122.6099,122.4935,122.5351,24700.0
2010-10-12 13:00:00,147.39,147.52,147.31,147.52,46600.0,122.5351,122.6431,122.4685,122.6431,46600.0
2010-10-12 13:30:00,147.51,147.58,147.46,147.53,33600.0,122.6348,122.693,122.5933,122.6514,33600.0
2010-10-12 14:00:00,147.53,148.28,147.28,147.96,336300.0,122.6514,123.275,122.4436,123.0089,336300.0
2010-10-12 14:30:00,147.97,148.02,147.54,147.93,159900.0,123.0173,123.0588,122.6598,122.984,159900.0
2010-10-12 15:00:00,147.93,148.44,147.7,148.42,240100.0,122.984,123.408,122.7928,123.3914,240100.0
2010-10-12 15:30:00,148.44,148.46,148.01,148.03,262100.0,123.408,123.4246,123.0505,123.0671,262100.0
2010-10-13 09:30:00,148.89,149.14,148.42,149.01,416900.0,123.7821,123.9899,123.3914,123.8819,416900.0
2010-10-13 10:00:00,149.03,149.37,148.7,148.93,219300.0,123.8985,124.1812,123.6241,123.8154,219300.0
2010-10-13 10:30:00,148.96,149.36,148.85,149.32,163900.0,123.8403,124.1728,123.7489,124.1396,163900.0
2010-10-13 11:00:00,149.29,149.55,149.18,149.36,127200.0,124.1147,124.3308,124.0232,124.1728,127200.0
2010-10-13 11:30:00,149.36,149.57,149.34,149.5,73600.0,124.1728,124.3474,124.1562,124.2892,73600.0
2010-10-13 12:00:00,149.5,149.79,149.45,149.77,78900.0,124.2892,124.5303,124.2477,124.5137,78900.0
2010-10-13 12:30:00,149.77,149.88,149.7,149.77,85400.0,124.5137,124.6052,124.4555,124.5137,85400.0
2010-10-13 13:00:00,149.76,150.0,149.7,149.91,105600.0,124.5054,124.7049,124.4555,124.6301,105600.0
2010-10-13 13:30:00,149.9,150.12,149.89,150.02,101700.0,124.6218,124.8047,124.6135,124.7216,101700.0
2010-10-13 14:00:00,150.04,150.33,150.01,150.18,178100.0,124.7382,124.9793,124.7132,124.8546,178100.0
2010-10-13 14:30:00,150.19,150.28,149.96,150.04,189900.0,124.8629,124.9377,124.6717,124.7382,189900.0
2010-10-13 15:00:00,150.07,150.14,149.69,149.71,270300.0,124.7631,124.8213,124.4472,124.4638,270300.0
2010-10-13 15:30:00,149.7,149.96,149.41,149.42,398700.0,124.4555,124.6717,124.2144,124.2227,398700.0
2010-10-14 09:30:00,149.25,149.45,148.72,148.96,424000.0,124.0814,124.2477,123.6408,123.8403,424000.0
2010-10-14 10:00:00,148.98,149.65,148.95,149.51,199300.0,123.8569,124.4139,123.832,124.2976,199300.0
2010-10-14 10:30:00,149.51,149.82,149.37,149.78,130000.0,124.2976,124.5553,124.1812,124.522,130000.0
2010-10-14 11:00:00,149.79,149.8,149.29,149.39,104700.0,124.5303,124.5387,124.1147,124.1978,104700.0
2010-10-14 11:30:00,149.4,149.43,148.9,149.04,212100.0,124.2061,124.231,123.7904,123.9068,212100.0
2010-10-14 12:00:00,149.06,149.18,148.69,148.77,117600.0,123.9234,124.0232,123.6158,123.6823,117600.0
2010-10-14 12:30:00,148.77,148.99,148.64,148.96,127600.0,123.6823,123.8652,123.5743,123.8403,127600.0
2010-10-14 13:00:00,148.95,148.98,148.41,148.46,229800.0,123.832,123.8569,123.3831,123.4246,229800.0
2010-10-14 13:30:00,148.46,148.85,148.41,148.83,78800.0,123.4246,123.7489,123.3831,123.7322,78800.0
2010-10-14 14:00:00,148.81,148.81,148.42,148.45,99200.0,123.7156,123.7156,123.3914,123.4163,99200.0
2010-10-14 14:30:00,148.44,148.52,148.16,148.21,191800.0,123.408,123.4745,123.1752,123.2168,191800.0
2010-10-14 15:00:00,148.21,148.5,147.96,148.28,223400.0,123.2168,123.4579,123.0089,123.275,223400.0
2010-10-14 15:30:00,148.28,148.82,148.24,148.82,476100.0,123.275,123.7239,123.2417,123.7239,476100.0
2010-10-15 09:30:00,150.06,150.13,148.58,148.75,704800.0,124.7548,124.813,123.5244,123.6657,704800.0
2010-10-15 10:00:00,148.75,149.09,147.78,148.07,512900.0,123.6657,123.9484,122.8593,123.1004,512900.0
2010-10-15 10:30:00,148.06,148.68,147.85,148.54,254400.0,123.0921,123.6075,122.9175,123.4911,254400.0
2010-10-15 11:00:00,148.56,149.15,148.51,149.01,362800.0,123.5078,123.9983,123.4662,123.8819,362800.0
2010-10-15 11:30:00,149.02,149.44,148.54,148.73,261600.0,123.8902,124.2394,123.4911,123.6491,261600.0
2010-10-15 12:00:00,148.73,148.9,148.39,148.84,194200.0,123.6491,123.7904,123.3664,123.7405,194200.0
2010-10-15 12:30:00,148.84,149.12,148.72,148.85,151600.0,123.7405,123.9733,123.6408,123.7489,151600.0
2010-10-15 13:00:00,148.85,149.07,148.85,149.02,89100.0,123.7489,123.9318,123.7489,123.8902,89100.0
2010-10-15 13:30:00,149.07,149.14,148.62,148.78,183800.0,123.9318,123.9899,123.5576,123.6907,183800.0
2010-10-15 14:00:00,148.77,149.01,148.54,148.94,195100.0,123.6823,123.8819,123.4911,123.8237,195100.0
2010-10-15 14:30:00,148.95,149.09,148.69,148.86,176300.0,123.832,123.9484,123.6158,123.7572,176300.0
2010-10-15 15:00:00,148.86,148.91,148.61,148.74,245200.0,123.7572,123.7987,123.5493,123.6574,245200.0
2010-10-15 15:30:00,148.74,149.12,148.66,148.84,398800.0,123.6574,123.9733,123.5909,123.7405,398800.0
2010-10-18 09:30:00,149.1,149.44,148.68,149.27,269300.0,123.9567,124.2394,123.6075,124.098,269300.0
2010-10-18 10:00:00,149.26,149.64,149.06,149.26,267700.0,124.0897,124.4056,123.9234,124.0897,267700.0
2010-10-18 10:30:00,149.27,149.54,149.16,149.51,146400.0,124.098,124.3225,124.0066,124.2976,146400.0
2010-10-18 11:00:00,149.53,149.56,148.94,149.27,119000.0,124.3142,124.3391,123.8237,124.098,119000.0
2010-10-18 11:30:00,149.24,149.33,148.98,149.26,137600.0,124.0731,124.1479,123.8569,124.0897,137600.0
2010-10-18 12:00:00,149.25,149.41,149.17,149.21,84100.0,124.0814,124.2144,124.0149,124.0481,84100.0
2010-10-18 12:30:00,149.21,149.33,149.11,149.16,74800.0,124.0481,124.1479,123.965,124.0066,74800.0
2010-10-18 13:00:00,149.2,149.36,149.14,149.22,105000.0,124.0398,124.1728,123.9899,124.0565,105000.0
2010-10-18 13:30:00,149.22,149.34,149.15,149.24,89900.0,124.0565,124.1562,123.9983,124.0731,89900.0
2010-10-18 14:00:00,149.23,149.39,149.14,149.36,333600.0,124.0648,124.1978,123.9899,124.1728,333600.0
2010-10-18 14:30:00,149.37,149.43,149.28,149.35,494500.0,124.1812,124.231,124.1063,124.1645,494500.0
2010-10-18 15:00:00,149.35,149.68,149.34,149.49,513600.0,124.1645,124.4389,124.1562,124.2809,513600.0
2010-10-18 15:30:00,149.49,149.71,149.45,149.68,421200.0,124.2809,124.4638,124.2477,124.4389,421200.0
2010-10-19 09:30:00,147.81,148.19,147.35,147.65,468200.0,122.8842,123.2002,122.5018,122.7512,468200.0
2010-10-19 10:00:00,147.62,149.0,147.46,148.83,363500.0,122.7263,123.8736,122.5933,123.7322,363500.0
2010-10-19 10:30:00,148.85,149.23,148.62,148.89,333900.0,123.7489,124.0648,123.5576,123.7821,333900.0
2010-10-19 11:00:00,148.89,149.0,148.49,148.63,237000.0,123.7821,123.8736,123.4496,123.566,237000.0
2010-10-19 11:30:00,148.69,149.19,148.68,149.06,214200.0,123.6158,124.0315,123.6075,123.9234,214200.0
2010-10-19 12:00:00,149.08,149.2,148.73,148.73,153400.0,123.9401,124.0398,123.6491,123.6491,153400.0
2010-10-19 12:30:00,148.74,148.77,148.4,148.72,100100.0,123.6574,123.6823,123.3747,123.6408,100100.0
2010-10-19 13:00:00,148.72,148.72,148.1,148.1,144900.0,123.6408,123.6408,123.1253,123.1253,144900.0
2010-10-19 13:30:00,148.09,148.16,147.35,147.48,307100.0,123.117,123.1752,122.5018,122.6099,307100.0
2010-10-19 14:00:00,147.47,147.47,146.64,146.84,781500.0,122.6016,122.6016,121.9115,122.0778,781500.0
2010-10-19 14:30:00,146.84,147.21,146.72,146.95,556300.0,122.0778,122.3854,121.978,122.1693,556300.0
2010-10-19 15:00:00,146.94,147.12,146.36,146.43,325000.0,122.1609,122.3106,121.6788,121.7369,325000.0
2010-10-19 15:30:00,146.42,147.18,146.3,147.15,491900.0,121.7286,122.3605,121.6289,122.3355,491900.0
2010-10-20 09:30:00,147.67,148.44,147.6,147.91,538700.0,122.7678,123.408,122.7096,122.9674,538700.0
2010-10-20 10:00:00,147.93,148.17,147.59,147.99,150200.0,122.984,123.1835,122.7013,123.0339,150200.0
2010-10-20 10:30:00,148.0,148.88,148.0,148.76,392200.0,123.0422,123.7738,123.0422,123.674,392200.0
2010-10-20 11:00:00,148.77,149.13,148.55,149.08,257800.0,123.6823,123.9816,123.4994,123.9401,257800.0
2010-10-20 11:30:00,149.08,149.25,149.07,149.13,195300.0,123.9401,124.0814,123.9318,123.9816,195300.0
2010-10-20 12:00:00,149.13,149.58,149.11,149.44,205800.0,123.9816,124.3557,123.965,124.2394,205800.0
2010-10-20 12:30:00,149.46,149.52,149.24,149.29,107000.0,124.256,124.3059,124.0731,124.1147,107000.0
2010-10-20 13:00:00,149.28,149.62,149.25,149.42,157500.0,124.1063,124.389,124.0814,124.2227,157500.0
2010-10-20 13:30:00,149.42,149.53,149.25,149.28,74700.0,124.2227,124.3142,124.0814,124.1063,74700.0
2010-10-20 14:00:00,149.3,149.49,148.99,149.36,193400.0,124.123,124.2809,123.8652,124.1728,193400.0
2010-10-20 14:30:00,149.37,149.58,149.16,149.37,154000.0,124.1812,124.3557,124.0066,124.1812,154000.0
2010-10-20 15:00:00,149.37,149.46,149.17,149.44,198300.0,124.1812,124.256,124.0149,124.2394,198300.0
2010-10-20 15:30:00,149.44,149.44,148.77,148.98,356500.0,124.2394,124.2394,123.6823,123.8569,356500.0
2010-10-21 09:30:00,149.45,149.99,149.32,149.84,178600.0,124.2477,124.6966,124.1396,124.5719,178600.0
2010-10-21 10:00:00,149.79,150.31,149.35,149.98,284700.0,124.5303,124.9626,124.1645,124.6883,284700.0
2010-10-21 10:30:00,149.99,150.48,149.99,150.41,201700.0,124.6966,125.104,124.6966,125.0458,201700.0
2010-10-21 11:00:00,150.41,150.45,149.36,149.56,439700.0,125.0458,125.079,124.1728,124.3391,439700.0
2010-10-21 11:30:00,149.55,149.64,148.69,149.24,297100.0,124.3308,124.4056,123.6158,124.0731,297100.0
2010-10-21 12:00:00,149.26,149.26,148.88,149.22,161900.0,124.0897,124.0897,123.7738,124.0565,161900.0
2010-10-21 12:30:00,149.2,149.2,148.32,148.56,202500.0,124.0398,124.0398,123.3082,123.5078,202500.0
2010-10-21 13:00:00,148.56,148.92,148.56,148.72,114100.0,123.5078,123.807,123.5078,123.6408,114100.0
2010-10-21 13:30:00,148.72,148.74,147.47,147.59,350000.0,123.6408,123.6574,122.6016,122.7013,350000.0
2010-10-21 14:00:00,147.6,147.94,147.42,147.89,280000.0,122.7096,122.9923,122.56,122.9507,280000.0
2010-10-21 14:30:00,147.87,148.28,147.86,148.17,170100.0,122.9341,123.275,122.9258,123.1835,170100.0
2010-10-21 15:00:00,148.19,148.92,148.09,148.84,253500.0,123.2002,123.807,123.117,123.7405,253500.0
2010-10-21 15:30:00,148.84,148.96,148.42,148.7,305700.0,123.7405,123.8403,123.3914,123.6241,305700.0
2010-10-22 09:30:00,149.16,149.7,148.86,148.91,404100.0,124.0066,124.4555,123.7572,123.7987,404100.0
2010-10-22 10:00:00,148.9,149.45,148.72,149.4,256000.0,123.7904,124.2477,123.6408,124.2061,256000.0
2010-10-22 10:30:00,149.46,149.71,149.3,149.54,122300.0,124.256,124.4638,124.123,124.3225,122300.0
2010-10-22 11:00:00,149.55,149.65,149.3,149.42,82500.0,124.3308,124.4139,124.123,124.2227,82500.0
2010-10-22 11:30:00,149.43,149.66,149.28,149.4,105700.0,124.231,124.4223,124.1063,124.2061,105700.0
2010-10-22 12:00:00,149.38,149.72,149.36,149.71,138200.0,124.1895,124.4721,124.1728,124.4638,138200.0
2010-10-22 12:30:00,149.7,149.8,149.6,149.65,61100.0,124.4555,124.5387,124.3724,124.4139,61100.0
2010-10-22 13:00:00,149.68,149.77,149.56,149.68,94600.0,124.4389,124.5137,124.3391,124.4389,94600.0
2010-10-22 13:30:00,149.67,149.72,149.48,149.49,78500.0,124.4306,124.4721,124.2726,124.2809,78500.0
2010-10-22 14:00:00,149.5,149.87,149.5,149.84,93900.0,124.2892,124.5968,124.2892,124.5719,93900.0
2010-10-22 14:30:00,149.86,149.87,149.62,149.66,171000.0,124.5885,124.5968,124.389,124.4223,171000.0
2010-10-22 15:00:00,149.65,149.91,149.6,149.76,172600.0,124.4139,124.6301,124.3724,124.5054,172600.0
2010-10-22 15:30:00,149.76,149.88,149.68,149.78,294900.0,124.5054,124.6052,124.4389,124.522,294900.0
2010-10-25 09:30:00,150.64,151.86,150.64,151.8,344200.0,125.237,126.2513,125.237,126.2014,344200.0
2010-10-25 10:00:00,151.93,152.13,151.53,151.56,309700.0,126.3095,126.4757,125.9769,126.0019,309700.0
2010-10-25 10:30:00,151.53,151.66,150.72,150.93,316100.0,125.9769,126.085,125.3035,125.4781,316100.0
2010-10-25 11:00:00,150.93,151.1,150.67,151.09,251800.0,125.4781,125.6194,125.2619,125.6111,251800.0
2010-10-25 11:30:00,151.09,151.18,150.92,150.99,199300.0,125.6111,125.6859,125.4698,125.528,199300.0
2010-10-25 12:00:00,151.0,151.04,150.57,150.73,283600.0,125.5363,125.5695,125.1788,125.3118,283600.0
2010-10-25 12:30:00,150.74,150.92,150.64,150.8,166300.0,125.3201,125.4698,125.237,125.37,166300.0
2010-10-25 13:00:00,150.8,151.19,150.72,151.12,178800.0,125.37,125.6942,125.3035,125.6361,178800.0
2010-10-25 13:30:00,151.14,151.21,150.92,151.05,146400.0,125.6527,125.7109,125.4698,125.5779,146400.0
2010-10-25 14:00:00,151.05,151.16,150.98,151.09,88700.0,125.5779,125.6693,125.5197,125.6111,88700.0
2010-10-25 14:30:00,151.09,151.22,150.8,151.01,241700.0,125.6111,125.7192,125.37,125.5446,241700.0
2010-10-25 15:00:00,151.01,151.42,151.01,151.35,211500.0,125.5446,125.8855,125.5446,125.8273,211500.0
2010-10-25 15:30:00,151.35,151.4,150.52,150.66,480000.0,125.8273,125.8688,125.1372,125.2536,480000.0
2010-10-26 09:30:00,149.86,149.89,149.14,149.61,483300.0,124.5885,124.6135,123.9899,124.3807,483300.0
2010-10-26 10:00:00,149.63,150.92,149.62,150.64,569600.0,124.3973,125.4698,124.389,125.237,569600.0
2010-10-26 10:30:00,150.65,150.89,150.33,150.86,240300.0,125.2453,125.4448,124.9793,125.4199,240300.0
2010-10-26 11:00:00,150.85,151.21,150.45,151.08,296600.0,125.4116,125.7109,125.079,125.6028,296600.0
2010-10-26 11:30:00,151.07,151.2,150.91,151.19,158800.0,125.5945,125.7026,125.4615,125.6942,158800.0
2010-10-26 12:00:00,151.19,151.38,151.07,151.21,238100.0,125.6942,125.8522,125.5945,125.7109,238100.0
2010-10-26 12:30:00,151.2,151.21,150.98,151.08,152700.0,125.7026,125.7109,125.5197,125.6028,152700.0
2010-10-26 13:00:00,151.09,151.44,150.99,151.02,256400.0,125.6111,125.9021,125.528,125.5529,256400.0
2010-10-26 13:30:00,151.03,151.2,150.77,150.81,182600.0,125.5612,125.7026,125.3451,125.3783,182600.0
2010-10-26 14:00:00,150.81,150.93,150.53,150.83,231100.0,125.3783,125.4781,125.1455,125.395,231100.0
2010-10-26 14:30:00,150.84,150.94,150.67,150.8,236700.0,125.4033,125.4864,125.2619,125.37,236700.0
2010-10-26 15:00:00,150.81,151.11,150.79,150.91,251200.0,125.3783,125.6277,125.3617,125.4615,251200.0
2010-10-26 15:30:00,150.9,150.97,150.42,150.43,431300.0,125.4532,125.5113,125.0541,125.0624,431300.0
2010-10-27 09:30:00,149.63,150.24,149.3,150.22,428800.0,124.3973,124.9045,124.123,124.8878,428800.0
2010-10-27 10:00:00,150.24,150.47,149.39,149.56,543300.0,124.9045,125.0957,124.1978,124.3391,543300.0
2010-10-27 10:30:00,149.6,149.86,149.26,149.29,428500.0,124.3724,124.5885,124.0897,124.1147,428500.0
2010-10-27 11:00:00,149.29,149.34,148.83,148.97,422300.0,124.1147,124.1562,123.7322,123.8486,422300.0
2010-10-27 11:30:00,148.96,149.62,148.88,149.42,261000.0,123.8403,124.389,123.7738,124.2227,261000.0
2010-10-27 12:00:00,149.42,149.56,149.33,149.41,139300.0,124.2227,124.3391,124.1479,124.2144,139300.0
2010-10-27 12:30:00,149.4,149.52,149.19,149.29,141500.0,124.2061,124.3059,124.0315,124.1147,141500.0
2010-10-27 13:00:00,149.3,149.41,148.97,149.29,192200.0,124.123,124.2144,123.8486,124.1147,192200.0
2010-10-27 13:30:00,149.29,149.53,149.16,149.53,162200.0,124.1147,124.3142,124.0066,124.3142,162200.0
2010-10-27 14:00:00,149.55,149.76,149.5,149.56,175500.0,124.3308,124.5054,124.2892,124.3391,175500.0
2010-10-27 14:30:00,149.55,149.98,149.46,149.76,265400.0,124.3308,124.6883,124.256,124.5054,265400.0
2010-10-27 15:00:00,149.78,150.08,149.63,149.97,292500.0,124.522,124.7714,124.3973,124.68,292500.0
2010-10-27 15:30:00,149.97,150.45,149.95,150.4,544900.0,124.68,125.079,124.6634,125.0375,544900.0
2010-10-28 09:30:00,151.29,151.51,150.71,150.81,401900.0,125.7774,125.9603,125.2952,125.3783,401900.0
2010-10-28 10:00:00,150.83,151.02,149.73,149.79,278900.0,125.395,125.5529,124.4805,124.5303,278900.0
2010-10-28 10:30:00,149.79,150.08,149.67,150.05,249500.0,124.5303,124.7714,124.4306,124.7465,249500.0
2010-10-28 11:00:00,150.04,150.37,149.94,150.29,248600.0,124.7382,125.0125,124.655,124.946,248600.0
2010-10-28 11:30:00,150.28,150.28,149.7,149.71,201500.0,124.9377,124.9377,124.4555,124.4638,201500.0
2010-10-28 12:00:00,149.71,149.77,149.45,149.53,282200.0,124.4638,124.5137,124.2477,124.3142,282200.0
2010-10-28 12:30:00,149.52,149.81,149.42,149.58,166300.0,124.3059,124.547,124.2227,124.3557,166300.0
2010-10-28 13:00:00,149.59,150.35,149.46,149.91,265200.0,124.3641,124.9959,124.256,124.6301,265200.0
2010-10-28 13:30:00,149.92,150.07,149.69,149.85,189700.0,124.6384,124.7631,124.4472,124.5802,189700.0
2010-10-28 14:00:00,149.84,150.17,149.8,150.01,166600.0,124.5719,124.8463,124.5387,124.7132,166600.0
2010-10-28 14:30:00,150.02,150.29,149.93,150.2,303000.0,124.7216,124.946,124.6467,124.8712,303000.0
2010-10-28 15:00:00,150.18,150.38,149.95,150.08,177800.0,124.8546,125.0208,124.6634,124.7714,177800.0
2010-10-28 15:30:00,150.09,150.47,150.05,150.2,380200.0,124.7797,125.0957,124.7465,124.8712,380200.0
2010-10-29 09:30:00,149.85,150.43,149.75,150.06,292400.0,124.5802,125.0624,124.4971,124.7548,292400.0
2010-10-29 10:00:00,150.07,150.82,149.99,150.7,306700.0,124.7631,125.3866,124.6966,125.2869,306700.0
2010-10-29 10:30:00,150.7,150.72,150.25,150.58,181900.0,125.2869,125.3035,124.9128,125.1871,181900.0
2010-10-29 11:00:00,150.57,150.72,150.41,150.55,139600.0,125.1788,125.3035,125.0458,125.1622,139600.0
2010-10-29 11:30:00,150.54,150.58,150.14,150.4,298900.0,125.1539,125.1871,124.8213,125.0375,298900.0
2010-10-29 12:00:00,150.41,150.71,150.41,150.64,164600.0,125.0458,125.2952,125.0458,125.237,164600.0
2010-10-29 12:30:00,150.64,150.8,150.63,150.73,87100.0,125.237,125.37,125.2287,125.3118,87100.0
2010-10-29 13:00:00,150.73,150.73,150.49,150.65,67200.0,125.3118,125.3118,125.1123,125.2453,67200.0
2010-10-29 13:30:00,150.68,150.98,150.55,150.93,93700.0,125.2703,125.5197,125.1622,125.4781,93700.0
2010-10-29 14:00:00,150.93,150.99,150.81,150.82,148500.0,125.4781,125.528,125.3783,125.3866,148500.0
2010-10-29 14:30:00,150.83,150.86,150.65,150.67,115200.0,125.395,125.4199,125.2453,125.2619,115200.0
2010-10-29 15:00:00,150.68,150.87,150.62,150.84,182100.0,125.2703,125.4282,125.2204,125.4033,182100.0
2010-10-29 15:30:00,150.85,151.02,150.53,150.53,480200.0,125.4116,125.5529,125.1455,125.1455,480200.0
2010-11-01 09:30:00,151.49,151.82,151.28,151.66,339400.0,125.9437,126.218,125.7691,126.085,339400.0
2010-11-01 10:00:00,151.69,152.37,151.67,151.96,506600.0,126.1099,126.6753,126.0933,126.3344,506600.0
2010-11-01 10:30:00,151.98,152.01,151.57,151.61,220300.0,126.351,126.376,126.0102,126.0434,220300.0
2010-11-01 11:00:00,151.6,151.6,150.91,150.98,390200.0,126.0351,126.0351,125.4615,125.5197,390200.0
2010-11-01 11:30:00,150.98,150.98,150.6,150.9,320500.0,125.5197,125.5197,125.2037,125.4532,320500.0
2010-11-01 12:00:00,150.9,151.03,150.69,150.92,252700.0,125.4532,125.5612,125.2786,125.4698,252700.0
2010-11-01 12:30:00,150.91,150.94,150.57,150.71,186500.0,125.4615,125.4864,125.1788,125.2952,186500.0
2010-11-01 13:00:00,150.73,150.86,150.48,150.72,273000.0,125.3118,125.4199,125.104,125.3035,273000.0
2010-11-01 13:30:00,150.73,151.0,150.69,150.91,177200.0,125.3118,125.5363,125.2786,125.4615,177200.0
2010-11-01 14:00:00,150.91,150.95,150.71,150.73,165700.0,125.4615,125.4947,125.2952,125.3118,165700.0
2010-11-01 14:30:00,150.7,150.77,150.26,150.36,296000.0,125.2869,125.3451,124.9211,125.0042,296000.0
2010-11-01 15:00:00,150.36,150.38,149.55,149.9,638500.0,125.0042,125.0208,124.3308,124.6218,638500.0
2010-11-01 15:30:00,149.89,150.58,149.89,150.45,381100.0,124.6135,125.1871,124.6135,125.079,381100.0
2010-11-02 09:30:00,151.92,152.21,151.65,151.73,764300.0,126.3011,126.5422,126.0767,126.1432,764300.0
2010-11-02 10:00:00,151.73,151.83,151.3,151.43,382400.0,126.1432,126.2263,125.7857,125.8938,382400.0
2010-11-02 10:30:00,151.43,151.54,151.1,151.44,361200.0,125.8938,125.9852,125.6194,125.9021,361200.0
2010-11-02 11:00:00,151.44,151.88,151.39,151.81,299700.0,125.9021,126.2679,125.8605,126.2097,299700.0
2010-11-02 11:30:00,151.81,151.98,151.76,151.97,150900.0,126.2097,126.351,126.1681,126.3427,150900.0
2010-11-02 12:00:00,151.98,152.01,151.84,151.89,145000.0,126.351,126.376,126.2346,126.2762,145000.0
2010-11-02 12:30:00,151.89,152.09,151.84,152.02,107000.0,126.2762,126.4425,126.2346,126.3843,107000.0
2010-11-02 13:00:00,152.03,152.19,152.03,152.14,107000.0,126.3926,126.5256,126.3926,126.484,107000.0
2010-11-02 13:30:00,152.14,152.48,152.14,152.42,187600.0,126.484,126.7667,126.484,126.7168,187600.0
2010-11-02 14:00:00,152.42,152.52,152.08,152.23,121200.0,126.7168,126.8,126.4342,126.5589,121200.0
2010-11-02 14:30:00,152.24,152.25,152.02,152.05,222100.0,126.5672,126.5755,126.3843,126.4092,222100.0
2010-11-02 15:00:00,152.06,152.25,152.06,152.21,163100.0,126.4175,126.5755,126.4175,126.5422,163100.0
2010-11-02 15:30:00,152.2,152.25,151.96,152.06,444600.0,126.5339,126.5755,126.3344,126.4175,444600.0
2010-11-03 09:30:00,152.18,152.51,152.11,152.45,386800.0,126.5173,126.7917,126.4591,126.7418,386800.0
2010-11-03 10:00:00,152.46,152.77,152.29,152.49,352800.0,126.7501,127.0078,126.6088,126.775,352800.0
2010-11-03 10:30:00,152.54,152.67,152.05,152.2,287900.0,126.8166,126.9247,126.4092,126.5339,287900.0
2010-11-03 11:00:00,152.19,152.25,151.67,151.75,285900.0,126.5256,126.5755,126.0933,126.1598,285900.0
2010-11-03 11:30:00,151.74,152.07,151.72,151.82,179200.0,126.1515,126.4259,126.1349,126.218,179200.0
2010-11-03 12:00:00,151.82,151.83,151.43,151.48,183300.0,126.218,126.2263,125.8938,125.9353,183300.0
2010-11-03 12:30:00,151.49,151.69,151.47,151.56,173000.0,125.9437,126.1099,125.927,126.0019,173000.0
2010-11-03 13:00:00,151.57,151.92,151.57,151.77,173800.0,126.0102,126.3011,126.0102,126.1764,173800.0
2010-11-03 13:30:00,151.79,151.98,151.76,151.87,171600.0,126.1931,126.351,126.1681,126.2596,171600.0
2010-11-03 14:00:00,151.85,152.57,151.05,151.22,719600.0,126.243,126.8415,125.5779,125.7192,719600.0
2010-11-03 14:30:00,151.17,152.49,150.82,152.28,548000.0,125.6776,126.775,125.3866,126.6004,548000.0
2010-11-03 15:00:00,152.32,152.74,152.26,152.39,329400.0,126.6337,126.9829,126.5838,126.6919,329400.0
2010-11-03 15:30:00,152.37,152.57,152.05,152.56,356800.0,126.6753,126.8415,126.4092,126.8332,356800.0
2010-11-04 09:30:00,154.67,154.83,154.36,154.59,670100.0,128.5874,128.7204,128.3297,128.5209,670100.0
2010-11-04 10:00:00,154.59,154.69,154.14,154.65,400400.0,128.5209,128.604,128.1468,128.5708,400400.0
2010-11-04 10:30:00,154.69,154.89,154.45,154.87,367900.0,128.604,128.7703,128.4045,128.7537,367900.0
2010-11-04 11:00:00,154.88,155.17,154.85,154.9,384100.0,128.762,129.0031,128.737,128.7786,384100.0
2010-11-04 11:30:00,154.91,155.01,154.69,154.73,179000.0,128.7869,128.8701,128.604,128.6373,179000.0
2010-11-04 12:00:00,154.71,154.87,154.68,154.79,179600.0,128.6207,128.7537,128.5957,128.6872,179600.0
2010-11-04 12:30:00,154.81,154.95,154.71,154.91,159400.0,128.7038,128.8202,128.6207,128.7869,159400.0
2010-11-04 13:00:00,154.93,155.02,154.86,155.0,112100.0,128.8036,128.8784,128.7454,128.8618,112100.0
2010-11-04 13:30:00,154.99,155.07,154.78,154.78,151700.0,128.8534,128.9199,128.6789,128.6789,151700.0
2010-11-04 14:00:00,154.79,154.97,154.65,154.89,167000.0,128.6872,128.8368,128.5708,128.7703,167000.0
2010-11-04 14:30:00,154.9,155.12,154.89,154.99,130700.0,128.7786,128.9615,128.7703,128.8534,130700.0
2010-11-04 15:00:00,154.99,155.31,154.99,155.29,226000.0,128.8534,129.1195,128.8534,129.1029,226000.0
2010-11-04 15:30:00,155.29,155.51,155.15,155.41,486500.0,129.1029,129.2858,128.9865,129.2026,486500.0
2010-11-05 09:30:00,155.38,156.04,155.26,155.85,487800.0,129.1777,129.7264,129.0779,129.5684,487800.0
2010-11-05 10:00:00,155.89,156.5,155.85,156.49,280100.0,129.6017,130.1088,129.5684,130.1005,280100.0
2010-11-05 10:30:00,156.48,156.76,156.47,156.64,294700.0,130.0922,130.325,130.0839,130.2252,294700.0
2010-11-05 11:00:00,156.65,156.7,156.46,156.57,155700.0,130.2335,130.2751,130.0755,130.167,155700.0
2010-11-05 11:30:00,156.57,156.64,156.01,156.02,458400.0,130.167,130.2252,129.7014,129.7097,458400.0
2010-11-05 12:00:00,156.02,156.17,155.94,156.01,260100.0,129.7097,129.8345,129.6432,129.7014,260100.0
2010-11-05 12:30:00,156.01,156.29,155.92,156.12,240700.0,129.7014,129.9342,129.6266,129.7929,240700.0
2010-11-05 13:00:00,156.12,156.37,156.12,156.34,103600.0,129.7929,130.0007,129.7929,129.9758,103600.0
2010-11-05 13:30:00,156.34,156.34,156.21,156.29,61000.0,129.9758,129.9758,129.8677,129.9342,61000.0
2010-11-05 14:00:00,156.31,156.32,155.9,156.01,241700.0,129.9508,129.9592,129.61,129.7014,241700.0
2010-11-05 14:30:00,155.99,156.21,155.98,156.0,158200.0,129.6848,129.8677,129.6765,129.6931,158200.0
2010-11-05 15:00:00,156.02,156.11,155.91,156.06,214500.0,129.7097,129.7846,129.6183,129.743,214500.0
2010-11-05 15:30:00,156.07,156.46,155.9,156.37,392800.0,129.7513,130.0755,129.61,130.0007,392800.0
2010-11-08 09:30:00,156.09,156.19,155.59,155.69,383500.0,129.7679,129.8511,129.3523,129.4354,383500.0
2010-11-08 10:00:00,155.7,156.25,155.57,156.16,271000.0,129.4437,129.901,129.3356,129.8261,271000.0
2010-11-08 10:30:00,156.16,156.3,155.71,155.71,234500.0,129.8261,129.9425,129.452,129.452,234500.0
2010-11-08 11:00:00,155.71,155.9,155.36,155.86,216400.0,129.452,129.61,129.161,129.5767,216400.0
2010-11-08 11:30:00,155.86,156.19,155.86,156.14,134100.0,129.5767,129.8511,129.5767,129.8095,134100.0
2010-11-08 12:00:00,156.15,156.36,156.06,156.26,104200.0,129.8178,129.9924,129.743,129.9093,104200.0
2010-11-08 12:30:00,156.27,156.38,156.19,156.32,46600.0,129.9176,130.009,129.8511,129.9592,46600.0
2010-11-08 13:00:00,156.33,156.62,156.26,156.46,94100.0,129.9675,130.2086,129.9093,130.0755,94100.0
2010-11-08 13:30:00,156.47,156.48,156.16,156.21,77500.0,130.0839,130.0922,129.8261,129.8677,77500.0
2010-11-08 14:00:00,156.19,156.46,156.18,156.37,60700.0,129.8511,130.0755,129.8428,130.0007,60700.0
2010-11-08 14:30:00,156.36,156.37,156.18,156.21,105400.0,129.9924,130.0007,129.8428,129.8677,105400.0
2010-11-08 15:00:00,156.23,156.38,156.16,156.34,117900.0,129.8843,130.009,129.8261,129.9758,117900.0
2010-11-08 15:30:00,156.34,156.5,156.22,156.38,245100.0,129.9758,130.1088,129.876,130.009,245100.0
2010-11-09 09:30:00,156.79,156.85,156.23,156.54,354800.0,130.3499,130.3998,129.8843,130.1421,354800.0
2010-11-09 10:00:00,156.58,157.02,156.51,156.76,289000.0,130.1753,130.5411,130.1171,130.325,289000.0
2010-11-09 10:30:00,156.76,156.78,156.33,156.5,206300.0,130.325,130.3416,129.9675,130.1088,206300.0
2010-11-09 11:00:00,156.49,156.57,156.19,156.3,138500.0,130.1005,130.167,129.8511,129.9425,138500.0
2010-11-09 11:30:00,156.32,156.42,155.78,155.78,138500.0,129.9592,130.0423,129.5102,129.5102,138500.0
2010-11-09 12:00:00,155.77,156.05,155.76,155.93,82200.0,129.5019,129.7347,129.4936,129.6349,82200.0
2010-11-09 12:30:00,155.96,156.02,155.67,155.71,121200.0,129.6599,129.7097,129.4188,129.452,121200.0
2010-11-09 13:00:00,155.73,156.06,155.67,155.69,213800.0,129.4687,129.743,129.4188,129.4354,213800.0
2010-11-09 13:30:00,155.69,155.75,155.06,155.21,333900.0,129.4354,129.4853,128.9116,129.0363,333900.0
2010-11-09 14:00:00,155.22,155.54,155.18,155.3,346200.0,129.0447,129.3107,129.0114,129.1112,346200.0
2010-11-09 14:30:00,155.31,155.56,155.31,155.45,159500.0,129.1195,129.3273,129.1195,129.2359,159500.0
2010-11-09 15:00:00,155.41,155.42,154.7,154.78,300800.0,129.2026,129.2109,128.6123,128.6789,300800.0
2010-11-09 15:30:00,154.77,154.88,154.04,154.72,628900.0,128.6705,128.762,128.0636,128.629,628900.0
2010-11-10 09:30:00,154.84,155.06,153.9,154.13,371600.0,128.7287,128.9116,127.9473,128.1385,371600.0
2010-11-10 10:00:00,154.13,154.27,153.63,153.86,317500.0,128.1385,128.2549,127.7228,127.914,317500.0
2010-11-10 10:30:00,153.85,154.49,153.85,154.41,354200.0,127.9057,128.4378,127.9057,128.3712,354200.0
2010-11-10 11:00:00,154.4,154.63,154.17,154.6,199700.0,128.3629,128.5541,128.1717,128.5292,199700.0
2010-11-10 11:30:00,154.62,155.3,154.61,155.22,242400.0,128.5458,129.1112,128.5375,129.0447,242400.0
2010-11-10 12:00:00,155.23,155.35,154.9,155.0,136800.0,129.053,129.1527,128.7786,128.8618,136800.0
2010-11-10 12:30:00,154.99,155.18,154.88,155.07,124900.0,128.8534,129.0114,128.762,128.9199,124900.0
2010-11-10 13:00:00,155.05,155.54,154.7,155.4,295000.0,128.9033,129.3107,128.6123,129.1943,295000.0
2010-11-10 13:30:00,155.41,155.55,155.22,155.43,170100.0,129.2026,129.319,129.0447,129.2192,170100.0
2010-11-10 14:00:00,155.44,155.87,155.42,155.71,208600.0,129.2276,129.585,129.2109,129.452,208600.0
2010-11-10 14:30:00,155.74,155.8,155.51,155.73,233200.0,129.477,129.5268,129.2858,129.4687,233200.0
2010-11-10 15:00:00,155.74,155.81,155.5,155.71,239300.0,129.477,129.5352,129.2774,129.452,239300.0
2010-11-10 15:30:00,155.7,156.02,155.65,156.0,305000.0,129.4437,129.7097,129.4021,129.6931,305000.0
2010-11-11 09:30:00,154.46,154.84,154.1,154.78,381100.0,128.4128,128.7287,128.1135,128.6789,381100.0
2010-11-11 10:00:00,154.77,155.43,154.55,155.25,232000.0,128.6705,129.2192,128.4876,129.0696,232000.0
2010-11-11 10:30:00,155.26,155.28,154.65,155.11,264000.0,129.0779,129.0945,128.5708,128.9532,264000.0
2010-11-11 11:00:00,155.11,155.17,154.76,154.9,130200.0,128.9532,129.0031,128.6622,128.7786,130200.0
2010-11-11 11:30:00,154.88,155.33,154.86,155.26,106000.0,128.762,129.1361,128.7454,129.0779,106000.0
2010-11-11 12:00:00,155.24,155.62,155.23,155.51,82700.0,129.0613,129.3772,129.053,129.2858,82700.0
2010-11-11 12:30:00,155.5,155.61,155.36,155.52,79000.0,129.2774,129.3689,129.161,129.2941,79000.0
2010-11-11 13:00:00,155.53,155.68,155.39,155.53,41500.0,129.3024,129.4271,129.186,129.3024,41500.0
2010-11-11 13:30:00,155.52,155.98,155.52,155.9,77100.0,129.2941,129.6765,129.2941,129.61,77100.0
2010-11-11 14:00:00,155.92,156.03,155.76,155.91,46100.0,129.6266,129.7181,129.4936,129.6183,46100.0
2010-11-11 14:30:00,155.92,156.12,155.85,155.93,65300.0,129.6266,129.7929,129.5684,129.6349,65300.0
2010-11-11 15:00:00,155.93,155.99,155.69,155.84,69200.0,129.6349,129.6848,129.4354,129.5601,69200.0
2010-11-11 15:30:00,155.84,155.84,155.52,155.69,167500.0,129.5601,129.5601,129.2941,129.4354,167500.0
2010-11-12 09:30:00,154.54,155.51,154.46,155.24,231000.0,128.4793,129.2858,128.4128,129.0613,231000.0
2010-11-12 10:00:00,155.22,155.33,154.59,154.65,345000.0,129.0447,129.1361,128.5209,128.5708,345000.0
2010-11-12 10:30:00,154.63,154.65,153.82,153.93,344400.0,128.5541,128.5708,127.8807,127.9722,344400.0
2010-11-12 11:00:00,153.94,154.3,153.74,154.24,217200.0,127.9805,128.2798,127.8142,128.2299,217200.0
2010-11-12 11:30:00,154.24,154.26,153.73,153.87,137500.0,128.2299,128.2465,127.8059,127.9223,137500.0
2010-11-12 12:00:00,153.86,153.93,153.14,153.15,202500.0,127.914,127.9722,127.3154,127.3237,202500.0
2010-11-12 12:30:00,153.14,153.38,152.81,153.02,208800.0,127.3154,127.5149,127.0411,127.2156,208800.0
2010-11-12 13:00:00,152.99,153.34,152.86,153.26,122900.0,127.1907,127.4817,127.0826,127.4152,122900.0
2010-11-12 13:30:00,153.26,153.43,153.04,153.1,96200.0,127.4152,127.5565,127.2323,127.2822,96200.0
2010-11-12 14:00:00,153.08,153.45,153.01,153.22,99000.0,127.2655,127.5731,127.2073,127.3819,99000.0
2010-11-12 14:30:00,153.18,153.71,153.11,153.55,150000.0,127.3487,127.7893,127.2905,127.6563,150000.0
2010-11-12 15:00:00,153.55,154.0,153.45,153.65,263500.0,127.6563,128.0304,127.5731,127.7394,263500.0
2010-11-12 15:30:00,153.65,153.8,153.36,153.38,454800.0,127.7394,127.8641,127.4983,127.5149,454800.0
2010-11-15 09:30:00,154.18,154.79,154.01,154.07,177500.0,128.18,128.6872,128.0387,128.0886,177500.0
2010-11-15 10:00:00,154.03,154.45,153.75,154.32,215000.0,128.0553,128.4045,127.8225,128.2964,215000.0
2010-11-15 10:30:00,154.33,154.61,154.23,154.48,221500.0,128.3047,128.5375,128.2216,128.4294,221500.0
2010-11-15 11:00:00,154.5,154.73,154.23,154.64,162000.0,128.4461,128.6373,128.2216,128.5625,162000.0
2010-11-15 11:30:00,154.66,155.24,154.64,155.19,186400.0,128.5791,129.0613,128.5625,129.0197,186400.0
2010-11-15 12:00:00,155.19,155.27,154.27,154.63,309600.0,129.0197,129.0862,128.2549,128.5541,309600.0
2010-11-15 12:30:00,154.61,154.97,154.6,154.91,112600.0,128.5375,128.8368,128.5292,128.7869,112600.0
2010-11-15 13:00:00,154.93,155.05,154.71,154.95,139700.0,128.8036,128.9033,128.6207,128.8202,139700.0
2010-11-15 13:30:00,154.97,155.05,154.87,154.9,88900.0,128.8368,128.9033,128.7537,128.7786,88900.0
2010-11-15 14:00:00,154.9,155.02,154.57,154.69,193700.0,128.7786,128.8784,128.5043,128.604,193700.0
2010-11-15 14:30:00,154.69,154.87,154.51,154.73,102300.0,128.604,128.7537,128.4544,128.6373,102300.0
2010-11-15 15:00:00,154.74,154.76,154.12,154.31,245500.0,128.6456,128.6622,128.1302,128.2881,245500.0
2010-11-15 15:30:00,154.31,154.35,153.71,153.78,307700.0,128.2881,128.3214,127.7893,127.8475,307700.0
2010-11-16 09:30:00,152.49,153.02,152.17,152.54,332800.0,126.775,127.2156,126.509,126.8166,332800.0
2010-11-16 10:00:00,152.55,152.78,152.21,152.4,183800.0,126.8249,127.0161,126.5422,126.7002,183800.0
2010-11-16 10:30:00,152.34,152.34,151.63,151.85,374400.0,126.6503,126.6503,126.0601,126.243,374400.0
2010-11-16 11:00:00,151.88,151.88,150.81,151.01,445600.0,126.2679,126.2679,125.3783,125.5446,445600.0
2010-11-16 11:30:00,151.0,151.3,150.38,150.83,444900.0,125.5363,125.7857,125.0208,125.395,444900.0
2010-11-16 12:00:00,150.85,151.2,150.63,150.9,268700.0,125.4116,125.7026,125.2287,125.4532,268700.0
2010-11-16 12:30:00,150.9,151.06,150.56,151.06,312700.0,125.4532,125.5862,125.1705,125.5862,312700.0
2010-11-16 13:00:00,151.04,151.05,150.64,150.96,130700.0,125.5695,125.5779,125.237,125.503,130700.0
2010-11-16 13:30:00,150.95,151.13,150.85,151.0,246700.0,125.4947,125.6444,125.4116,125.5363,246700.0
2010-11-16 14:00:00,151.0,151.14,150.63,150.71,293400.0,125.5363,125.6527,125.2287,125.2952,293400.0
2010-11-16 14:30:00,150.71,150.92,150.28,150.73,289700.0,125.2952,125.4698,124.9377,125.3118,289700.0
2010-11-16 15:00:00,150.74,150.9,150.28,150.48,373000.0,125.3201,125.4532,124.9377,125.104,373000.0
2010-11-16 15:30:00,150.48,151.07,150.48,151.01,498200.0,125.104,125.5945,125.104,125.5446,498200.0
2010-11-17 09:30:00,151.42,151.73,150.98,151.65,225800.0,125.8855,126.1432,125.5197,126.0767,225800.0
2010-11-17 10:00:00,151.65,152.09,151.63,152.02,164500.0,126.0767,126.4425,126.0601,126.3843,164500.0
2010-11-17 10:30:00,152.02,152.16,151.7,151.83,118000.0,126.3843,126.5007,126.1182,126.2263,118000.0
2010-11-17 11:00:00,151.8,152.2,151.61,152.16,136300.0,126.2014,126.5339,126.0434,126.5007,136300.0
2010-11-17 11:30:00,152.13,152.3,151.88,152.24,97600.0,126.4757,126.6171,126.2679,126.5672,97600.0
2010-11-17 12:00:00,152.24,152.27,151.86,151.99,57100.0,126.5672,126.5921,126.2513,126.3593,57100.0
2010-11-17 12:30:00,151.99,152.03,151.82,151.9,74200.0,126.3593,126.3926,126.218,126.2845,74200.0
2010-11-17 13:00:00,151.91,152.11,151.82,152.11,143000.0,126.2928,126.4591,126.218,126.4591,143000.0
2010-11-17 13:30:00,152.14,152.2,151.9,152.08,84900.0,126.484,126.5339,126.2845,126.4342,84900.0
2010-11-17 14:00:00,152.09,152.16,151.97,152.09,56400.0,126.4425,126.5007,126.3427,126.4425,56400.0
2010-11-17 14:30:00,152.08,152.24,152.03,152.07,94100.0,126.4342,126.5672,126.3926,126.4259,94100.0
2010-11-17 15:00:00,152.08,152.11,151.39,151.43,407300.0,126.4342,126.4591,125.8605,125.8938,407300.0
2010-11-17 15:30:00,151.44,152.07,151.44,151.91,343200.0,125.9021,126.4259,125.9021,126.2928,343200.0
2010-11-18 09:30:00,153.54,154.33,153.5,153.95,465700.0,127.648,128.3047,127.6147,127.9888,465700.0
2010-11-18 10:00:00,153.95,155.02,153.95,154.91,573400.0,127.9888,128.8784,127.9888,128.7869,573400.0
2010-11-18 10:30:00,154.91,154.97,154.68,154.71,207900.0,128.7869,128.8368,128.5957,128.6207,207900.0
2010-11-18 11:00:00,154.71,154.81,154.42,154.59,163700.0,128.6207,128.7038,128.3796,128.5209,163700.0
2010-11-18 11:30:00,154.6,154.65,154.4,154.46,81900.0,128.5292,128.5708,128.3629,128.4128,81900.0
2010-11-18 12:00:00,154.47,154.72,154.47,154.67,113500.0,128.4211,128.629,128.4211,128.5874,113500.0
2010-11-18 12:30:00,154.67,154.67,154.54,154.55,60000.0,128.5874,128.5874,128.4793,128.4876,60000.0
2010-11-18 13:00:00,154.56,154.6,154.52,154.55,72700.0,128.496,128.5292,128.4627,128.4876,72700.0
2010-11-18 13:30:00,154.56,154.66,154.48,154.54,116500.0,128.496,128.5791,128.4294,128.4793,116500.0
2010-11-18 14:00:00,154.55,154.63,154.27,154.3,169600.0,128.4876,128.5541,128.2549,128.2798,169600.0
2010-11-18 14:30:00,154.31,154.46,154.26,154.41,357800.0,128.2881,128.4128,128.2465,128.3712,357800.0
2010-11-18 15:00:00,154.42,154.53,154.18,154.23,110900.0,128.3796,128.471,128.18,128.2216,110900.0
2010-11-18 15:30:00,154.23,154.24,153.77,154.01,527800.0,128.2216,128.2299,127.8392,128.0387,527800.0
2010-11-19 09:30:00,153.7,153.81,152.98,153.32,383900.0,127.781,127.8724,127.1824,127.4651,383900.0
2010-11-19 10:00:00,153.33,153.5,153.12,153.35,241600.0,127.4734,127.6147,127.2988,127.49,241600.0
2010-11-19 10:30:00,153.35,154.07,153.23,153.86,170400.0,127.49,128.0886,127.3902,127.914,170400.0
2010-11-19 11:00:00,153.85,154.15,153.79,154.05,102200.0,127.9057,128.1551,127.8558,128.072,102200.0
2010-11-19 11:30:00,154.07,154.33,154.06,154.07,109700.0,128.0886,128.3047,128.0803,128.0886,109700.0
2010-11-19 12:00:00,154.08,154.18,154.06,154.08,71300.0,128.0969,128.18,128.0803,128.0969,71300.0
2010-11-19 12:30:00,154.08,154.44,154.01,154.42,119900.0,128.0969,128.3962,128.0387,128.3796,119900.0
2010-11-19 13:00:00,154.44,154.54,154.33,154.38,129200.0,128.3962,128.4793,128.3047,128.3463,129200.0
2010-11-19 13:30:00,154.38,154.51,154.38,154.51,53500.0,128.3463,128.4544,128.3463,128.4544,53500.0
2010-11-19 14:00:00,154.52,154.74,154.49,154.6,94400.0,128.4627,128.6456,128.4378,128.5292,94400.0
2010-11-19 14:30:00,154.58,154.7,154.54,154.54,50900.0,128.5126,128.6123,128.4793,128.4793,50900.0
2010-11-19 15:00:00,154.55,154.63,154.43,154.45,54900.0,128.4876,128.5541,128.3879,128.4045,54900.0
2010-11-19 15:30:00,154.46,154.73,154.33,154.5,225300.0,128.4128,128.6373,128.3047,128.4461,225300.0
2010-11-22 09:30:00,153.87,155.35,153.62,155.26,286100.0,127.9223,129.1527,127.7145,129.0779,286100.0
2010-11-22 10:00:00,155.28,155.42,154.83,154.83,201700.0,129.0945,129.2109,128.7204,128.7204,201700.0
2010-11-22 10:30:00,154.78,154.89,154.28,154.56,421700.0,128.6789,128.7703,128.2632,128.496,421700.0
2010-11-22 11:00:00,154.57,154.84,154.28,154.76,174700.0,128.5043,128.7287,128.2632,128.6622,174700.0
2010-11-22 11:30:00,154.78,154.94,154.69,154.87,199100.0,128.6789,128.8119,128.604,128.7537,199100.0
2010-11-22 12:00:00,154.88,154.89,154.23,154.25,192500.0,128.762,128.7703,128.2216,128.2382,192500.0
2010-11-22 12:30:00,154.2,154.28,153.85,154.16,327400.0,128.1967,128.2632,127.9057,128.1634,327400.0
2010-11-22 13:00:00,154.14,154.3,154.01,154.24,158200.0,128.1468,128.2798,128.0387,128.2299,158200.0
2010-11-22 13:30:00,154.26,154.99,154.26,154.83,132700.0,128.2465,128.8534,128.2465,128.7204,132700.0
2010-11-22 14:00:00,154.86,155.19,154.75,155.04,244800.0,128.7454,129.0197,128.6539,128.895,244800.0
2010-11-22 14:30:00,155.04,155.57,155.0,155.42,277400.0,128.895,129.3356,128.8618,129.2109,277400.0
2010-11-22 15:00:00,155.45,155.54,155.28,155.37,125800.0,129.2359,129.3107,129.0945,129.1694,125800.0
2010-11-22 15:30:00,155.39,155.84,155.27,155.7,469300.0,129.186,129.5601,129.0862,129.4437,469300.0
2010-11-23 09:30:00,153.91,154.27,153.4,153.53,526100.0,127.9556,128.2549,127.5316,127.6396,526100.0
2010-11-23 10:00:00,153.44,154.09,153.29,153.95,414300.0,127.5648,128.1052,127.4401,127.9888,414300.0
2010-11-23 10:30:00,153.94,154.41,153.88,154.28,283300.0,127.9805,128.3712,127.9306,128.2632,283300.0
2010-11-23 11:00:00,154.27,154.27,153.3,153.3,265000.0,128.2549,128.2549,127.4484,127.4484,265000.0
2010-11-23 11:30:00,153.29,153.52,153.15,153.4,383000.0,127.4401,127.6313,127.3237,127.5316,383000.0
2010-11-23 12:00:00,153.39,153.57,153.22,153.57,283500.0,127.5233,127.6729,127.3819,127.6729,283500.0
2010-11-23 12:30:00,153.57,154.05,153.39,154.0,164500.0,127.6729,128.072,127.5233,128.0304,164500.0
2010-11-23 13:00:00,154.0,154.05,153.74,154.04,147900.0,128.0304,128.072,127.8142,128.0636,147900.0
2010-11-23 13:30:00,154.05,154.12,153.72,153.74,155300.0,128.072,128.1302,127.7976,127.8142,155300.0
2010-11-23 14:00:00,153.75,154.03,153.47,153.62,415200.0,127.8225,128.0553,127.5898,127.7145,415200.0
2010-11-23 14:30:00,153.6,153.84,153.47,153.74,190100.0,127.6978,127.8974,127.5898,127.8142,190100.0
2010-11-23 15:00:00,153.73,153.96,153.65,153.84,248200.0,127.8059,127.9971,127.7394,127.8974,248200.0
2010-11-23 15:30:00,153.84,154.01,153.77,153.96,224400.0,127.8974,128.0387,127.8392,127.9971,224400.0
2010-11-24 09:30:00,155.04,156.04,155.0,155.9,502400.0,128.895,129.7264,128.8618,129.61,502400.0
2010-11-24 10:00:00,155.83,156.46,155.55,156.3,274700.0,129.5518,130.0755,129.319,129.9425,274700.0
2010-11-24 10:30:00,156.3,156.65,156.28,156.52,144000.0,129.9425,130.2335,129.9259,130.1254,144000.0
2010-11-24 11:00:00,156.52,156.64,156.39,156.52,129100.0,130.1254,130.2252,130.0174,130.1254,129100.0
2010-11-24 11:30:00,156.53,156.74,156.49,156.7,138700.0,130.1337,130.3083,130.1005,130.2751,138700.0
2010-11-24 12:00:00,156.73,156.87,156.68,156.82,148100.0,130.3,130.4164,130.2584,130.3748,148100.0
2010-11-24 12:30:00,156.83,156.96,156.78,156.87,143400.0,130.3832,130.4912,130.3416,130.4164,143400.0
2010-11-24 13:00:00,156.87,157.04,156.77,157.0,175800.0,130.4164,130.5577,130.3333,130.5245,175800.0
2010-11-24 13:30:00,157.0,157.1,156.91,156.91,144900.0,130.5245,130.6076,130.4497,130.4497,144900.0
2010-11-24 14:00:00,156.92,156.97,156.71,156.84,88700.0,130.458,130.4995,130.2834,130.3915,88700.0
2010-11-24 14:30:00,156.85,156.93,156.79,156.88,117400.0,130.3998,130.4663,130.3499,130.4247,117400.0
2010-11-24 15:00:00,156.86,157.12,156.85,157.01,119300.0,130.4081,130.6243,130.3998,130.5328,119300.0
2010-11-24 15:30:00,157.01,157.13,156.78,157.13,347600.0,130.5328,130.6326,130.3416,130.6326,347600.0
2010-11-26 09:30:00,155.94,156.73,155.64,156.61,243100.0,129.6432,130.3,129.3938,130.2003,243100.0
2010-11-26 10:00:00,156.63,156.89,156.51,156.64,84400.0,130.2169,130.433,130.1171,130.2252,84400.0
2010-11-26 10:30:00,156.64,156.8,156.35,156.36,56100.0,130.2252,130.3582,129.9841,129.9924,56100.0
2010-11-26 11:00:00,156.39,156.67,156.36,156.47,68100.0,130.0174,130.2501,129.9924,130.0839,68100.0
2010-11-26 11:30:00,156.48,156.53,156.24,156.48,103800.0,130.0922,130.1337,129.8926,130.0922,103800.0
2010-11-26 12:00:00,156.49,156.67,156.32,156.6,63100.0,130.1005,130.2501,129.9592,130.1919,63100.0
2010-11-26 12:30:00,156.61,156.73,156.3,156.3,158800.0,130.2003,130.3,129.9425,129.9425,158800.0
2010-11-29 09:30:00,155.21,155.71,154.15,154.4,506300.0,129.0363,129.452,128.1551,128.3629,506300.0
2010-11-29 10:00:00,154.39,154.55,153.98,154.24,387700.0,128.3546,128.4876,128.0138,128.2299,387700.0
2010-11-29 10:30:00,154.23,154.95,154.19,154.32,287500.0,128.2216,128.8202,128.1883,128.2964,287500.0
2010-11-29 11:00:00,154.35,154.86,154.23,154.6,316700.0,128.3214,128.7454,128.2216,128.5292,316700.0
2010-11-29 11:30:00,154.61,154.7,154.06,154.24,383300.0,128.5375,128.6123,128.0803,128.2299,383300.0
2010-11-29 12:00:00,154.24,154.98,154.23,154.74,243700.0,128.2299,128.8451,128.2216,128.6456,243700.0
2010-11-29 12:30:00,154.74,155.01,154.65,154.73,462800.0,128.6456,128.8701,128.5708,128.6373,462800.0
2010-11-29 13:00:00,154.73,154.73,154.43,154.56,295900.0,128.6373,128.6373,128.3879,128.496,295900.0
2010-11-29 13:30:00,154.56,154.81,154.38,154.71,290600.0,128.496,128.7038,128.3463,128.6207,290600.0
2010-11-29 14:00:00,154.71,155.16,154.65,155.13,569000.0,128.6207,128.9948,128.5708,128.9698,569000.0
2010-11-29 14:30:00,155.15,155.79,155.15,155.74,415800.0,128.9865,129.5185,128.9865,129.477,415800.0
2010-11-29 15:00:00,155.76,156.22,155.74,156.13,326700.0,129.4936,129.876,129.477,129.8012,326700.0
2010-11-29 15:30:00,156.13,156.25,155.9,155.93,636300.0,129.8012,129.901,129.61,129.6349,636300.0
2010-11-30 09:30:00,154.54,155.04,154.14,155.0,712800.0,128.4793,128.895,128.1468,128.8618,712800.0
2010-11-30 10:00:00,154.96,155.59,154.62,155.51,582700.0,128.8285,129.3523,128.5458,129.2858,582700.0
2010-11-30 10:30:00,155.49,155.49,154.74,155.02,408900.0,129.2691,129.2691,128.6456,128.8784,408900.0
2010-11-30 11:00:00,155.01,155.26,154.72,154.87,352700.0,128.8701,129.0779,128.629,128.7537,352700.0
2010-11-30 11:30:00,154.87,155.13,154.63,155.0,490200.0,128.7537,128.9698,128.5541,128.8618,490200.0
2010-11-30 12:00:00,155.0,155.13,154.88,155.08,264200.0,128.8618,128.9698,128.762,128.9283,264200.0
2010-11-30 12:30:00,155.08,155.25,154.82,155.24,307200.0,128.9283,129.0696,128.7121,129.0613,307200.0
2010-11-30 13:00:00,155.22,155.86,155.16,155.74,401000.0,129.0447,129.5767,128.9948,129.477,401000.0
2010-11-30 13:30:00,155.74,155.83,155.47,155.61,290900.0,129.477,129.5518,129.2525,129.3689,290900.0
2010-11-30 14:00:00,155.61,155.82,155.07,155.16,424600.0,129.3689,129.5435,128.9199,128.9948,424600.0
2010-11-30 14:30:00,155.14,155.64,155.05,155.47,545600.0,128.9781,129.3938,128.9033,129.2525,545600.0
2010-11-30 15:00:00,155.47,155.64,155.25,155.56,650700.0,129.2525,129.3938,129.0696,129.3273,650700.0
2010-11-30 15:30:00,155.57,155.61,154.83,155.08,961500.0,129.3356,129.3689,128.7204,128.9283,961500.0
2010-12-01 09:30:00,157.43,157.93,157.42,157.88,469200.0,130.882,131.2977,130.8737,131.2561,469200.0
2010-12-01 10:00:00,157.81,157.99,157.33,157.37,228100.0,131.1979,131.3475,130.7988,130.8321,228100.0
2010-12-01 10:30:00,157.37,157.68,157.32,157.58,255800.0,130.8321,131.0898,130.7905,131.0067,255800.0
2010-12-01 11:00:00,157.57,157.71,157.51,157.68,249100.0,130.9984,131.1148,130.9485,131.0898,249100.0
2010-12-01 11:30:00,157.68,158.33,157.68,158.24,438100.0,131.0898,131.6302,131.0898,131.5554,438100.0
2010-12-01 12:00:00,158.23,158.38,157.98,158.07,288000.0,131.5471,131.6718,131.3392,131.414,288000.0
2010-12-01 12:30:00,158.08,158.17,157.98,158.1,111800.0,131.4224,131.4972,131.3392,131.439,111800.0
2010-12-01 13:00:00,158.1,158.29,157.8,157.89,401100.0,131.439,131.5969,131.1896,131.2644,401100.0
2010-12-01 13:30:00,157.88,158.08,157.86,158.06,155000.0,131.2561,131.4224,131.2395,131.4057,155000.0
2010-12-01 14:00:00,158.06,158.2,157.93,158.07,119500.0,131.4057,131.5221,131.2977,131.414,119500.0
2010-12-01 14:30:00,158.07,158.29,158.07,158.25,139800.0,131.414,131.5969,131.414,131.5637,139800.0
2010-12-01 15:00:00,158.26,158.27,158.06,158.15,192700.0,131.572,131.5803,131.4057,131.4806,192700.0
2010-12-01 15:30:00,158.15,158.29,158.08,158.23,415700.0,131.4806,131.5969,131.4224,131.5471,415700.0
2010-12-02 09:30:00,158.31,158.97,158.28,158.97,463200.0,131.6136,132.1623,131.5886,132.1623,463200.0
2010-12-02 10:00:00,158.92,159.36,158.76,159.24,315300.0,132.1207,132.4865,131.9877,132.3867,315300.0
2010-12-02 10:30:00,159.24,159.42,159.14,159.4,158500.0,132.3867,132.5364,132.3036,132.5198,158500.0
2010-12-02 11:00:00,159.4,159.75,159.32,159.75,306600.0,132.5198,132.8107,132.4533,132.8107,306600.0
2010-12-02 11:30:00,159.76,159.79,159.54,159.69,112200.0,132.8191,132.844,132.6362,132.7609,112200.0
2010-12-02 12:00:00,159.67,159.69,159.54,159.6,72100.0,132.7442,132.7609,132.6362,132.686,72100.0
2010-12-02 12:30:00,159.6,159.91,159.58,159.81,122100.0,132.686,132.9438,132.6694,132.8606,122100.0
2010-12-02 13:00:00,159.82,159.87,159.75,159.87,150400.0,132.8689,132.9105,132.8107,132.9105,150400.0
2010-12-02 13:30:00,159.87,160.0,159.82,159.92,130400.0,132.9105,133.0186,132.8689,132.9521,130400.0
2010-12-02 14:00:00,159.94,160.19,159.93,160.16,119500.0,132.9687,133.1765,132.9604,133.1516,119500.0
2010-12-02 14:30:00,160.16,160.18,160.01,160.01,79100.0,133.1516,133.1682,133.0269,133.0269,79100.0
2010-12-02 15:00:00,160.03,160.18,159.98,160.15,114900.0,133.0435,133.1682,133.002,133.1433,114900.0
2010-12-02 15:30:00,160.15,160.32,160.11,160.27,346600.0,133.1433,133.2846,133.11,133.2431,346600.0
2010-12-03 09:30:00,159.73,160.31,159.57,160.12,327100.0,132.7941,133.2763,132.6611,133.1183,327100.0
2010-12-03 10:00:00,160.22,160.58,159.7,159.9,254200.0,133.2015,133.5008,132.7692,132.9354,254200.0
2010-12-03 10:30:00,159.89,160.24,159.83,160.24,129900.0,132.9271,133.2181,132.8773,133.2181,129900.0
2010-12-03 11:00:00,160.25,160.35,160.07,160.11,71100.0,133.2264,133.3096,133.0768,133.11,71100.0
2010-12-03 11:30:00,160.12,160.17,159.95,160.05,82000.0,133.1183,133.1599,132.977,133.0602,82000.0
2010-12-03 12:00:00,160.05,160.23,160.02,160.2,580100.0,133.0602,133.2098,133.0352,133.1849,580100.0
2010-12-03 12:30:00,160.2,160.49,160.2,160.46,201700.0,133.1849,133.426,133.1849,133.401,201700.0
2010-12-03 13:00:00,160.45,160.71,160.45,160.65,233200.0,133.3927,133.6089,133.3927,133.559,233200.0
2010-12-03 13:30:00,160.66,160.99,160.63,160.95,388800.0,133.5673,133.8416,133.5423,133.8084,388800.0
2010-12-03 14:00:00,160.96,161.05,160.79,160.9,176400.0,133.8167,133.8915,133.6754,133.7668,176400.0
2010-12-03 14:30:00,160.89,161.06,160.89,161.06,195200.0,133.7585,133.8998,133.7585,133.8998,195200.0
2010-12-03 15:00:00,161.05,161.19,161.0,161.19,216600.0,133.8915,134.0079,133.85,134.0079,216600.0
2010-12-03 15:30:00,161.18,161.55,161.14,161.24,624900.0,133.9996,134.3072,133.9663,134.0495,624900.0
2010-12-06 09:30:00,161.01,161.25,160.66,160.85,132800.0,133.8583,134.0578,133.5673,133.7252,132800.0
2010-12-06 10:00:00,160.87,161.17,160.87,161.15,154900.0,133.7419,133.9913,133.7419,133.9747,154900.0
2010-12-06 10:30:00,161.16,161.18,160.81,160.92,84400.0,133.983,133.9996,133.692,133.7834,84400.0
2010-12-06 11:00:00,160.9,161.13,160.77,160.94,96500.0,133.7668,133.958,133.6587,133.8001,96500.0
2010-12-06 11:30:00,160.94,161.07,160.75,160.89,136100.0,133.8001,133.9081,133.6421,133.7585,136100.0
2010-12-06 12:00:00,160.9,161.02,160.79,160.89,87000.0,133.7668,133.8666,133.6754,133.7585,87000.0
2010-12-06 12:30:00,160.89,161.04,160.89,161.02,69600.0,133.7585,133.8832,133.7585,133.8666,69600.0
2010-12-06 13:00:00,161.01,161.2,160.98,161.19,69800.0,133.8583,134.0162,133.8333,134.0079,69800.0
2010-12-06 13:30:00,161.19,161.27,161.13,161.2,64200.0,134.0079,134.0744,133.958,134.0162,64200.0
2010-12-06 14:00:00,161.21,161.32,161.14,161.18,50300.0,134.0245,134.116,133.9663,133.9996,50300.0
2010-12-06 14:30:00,161.18,161.43,161.16,161.36,54800.0,133.9996,134.2074,133.983,134.1492,54800.0
2010-12-06 15:00:00,161.37,161.52,161.37,161.43,88500.0,134.1576,134.2823,134.1576,134.2074,88500.0
2010-12-06 15:30:00,161.43,161.56,161.19,161.3,161600.0,134.2074,134.3155,134.0079,134.0994,161600.0
2010-12-07 09:30:00,162.98,163.24,162.39,162.46,297200.0,135.4961,135.7122,135.0056,135.0637,297200.0
2010-12-07 10:00:00,162.46,162.47,162.03,162.04,126100.0,135.0637,135.0721,134.7063,134.7146,126100.0
2010-12-07 10:30:00,162.04,162.4,161.87,162.37,426300.0,134.7146,135.0139,134.5732,134.9889,426300.0
2010-12-07 11:00:00,162.39,162.61,162.28,162.39,171100.0,135.0056,135.1885,134.9141,135.0056,171100.0
2010-12-07 11:30:00,162.37,162.61,162.32,162.4,187900.0,134.9889,135.1885,134.9474,135.0139,187900.0
2010-12-07 12:00:00,162.39,162.47,162.04,162.21,247500.0,135.0056,135.0721,134.7146,134.8559,247500.0
2010-12-07 12:30:00,162.21,162.38,162.15,162.35,155400.0,134.8559,134.9972,134.806,134.9723,155400.0
2010-12-07 13:00:00,162.35,162.59,162.3,162.53,711800.0,134.9723,135.1718,134.9307,135.1219,711800.0
2010-12-07 13:30:00,162.55,162.7,162.37,162.55,78100.0,135.1386,135.2633,134.9889,135.1386,78100.0
2010-12-07 14:00:00,162.57,162.61,162.42,162.47,87100.0,135.1552,135.1885,135.0305,135.0721,87100.0
2010-12-07 14:30:00,162.48,162.68,161.76,161.83,235100.0,135.0804,135.2466,134.4818,134.54,235100.0
2010-12-07 15:00:00,161.83,162.0,161.34,161.66,374900.0,134.54,134.6813,134.1326,134.3987,374900.0
2010-12-07 15:30:00,161.66,161.78,161.34,161.44,475500.0,134.3987,134.4984,134.1326,134.2158,475500.0
2010-12-08 09:30:00,161.81,162.46,161.76,161.79,175300.0,134.5234,135.0637,134.4818,134.5067,175300.0
2010-12-08 10:00:00,161.73,161.73,161.13,161.38,193700.0,134.4568,134.4568,133.958,134.1659,193700.0
2010-12-08 10:30:00,161.41,161.41,160.85,161.25,146700.0,134.1908,134.1908,133.7252,134.0578,146700.0
2010-12-08 11:00:00,161.26,161.53,161.19,161.4,75500.0,134.0661,134.2906,134.0079,134.1825,75500.0
2010-12-08 11:30:00,161.4,161.66,161.3,161.62,76700.0,134.1825,134.3987,134.0994,134.3654,76700.0
2010-12-08 12:00:00,161.67,161.68,161.42,161.49,44100.0,134.407,134.4153,134.1991,134.2573,44100.0
2010-12-08 12:30:00,161.46,161.46,161.06,161.11,30500.0,134.2324,134.2324,133.8998,133.9414,30500.0
2010-12-08 13:00:00,161.11,161.48,161.08,161.23,106500.0,133.9414,134.249,133.9165,134.0412,106500.0
2010-12-08 13:30:00,161.22,161.56,161.18,161.4,83600.0,134.0329,134.3155,133.9996,134.1825,83600.0
2010-12-08 14:00:00,161.41,161.41,161.21,161.27,288900.0,134.1908,134.1908,134.0245,134.0744,288900.0
2010-12-08 14:30:00,161.26,161.5,161.24,161.25,123700.0,134.0661,134.2656,134.0495,134.0578,123700.0
2010-12-08 15:00:00,161.22,161.32,160.97,160.98,92000.0,134.0329,134.116,133.825,133.8333,92000.0
2010-12-08 15:30:00,160.98,161.36,160.9,161.26,289300.0,133.8333,134.1492,133.7668,134.0661,289300.0
2010-12-09 09:30:00,162.4,162.4,161.57,161.94,426300.0,135.0139,135.0139,134.3238,134.6314,426300.0
2010-12-09 10:00:00,161.95,162.03,161.28,161.47,235500.0,134.6397,134.7063,134.0827,134.2407,235500.0
2010-12-09 10:30:00,161.47,161.57,160.97,161.13,139700.0,134.2407,134.3238,133.825,133.958,139700.0
2010-12-09 11:00:00,161.14,161.51,161.05,161.39,85200.0,133.9663,134.2739,133.8915,134.1742,85200.0
2010-12-09 11:30:00,161.42,161.55,161.02,161.28,68300.0,134.1991,134.3072,133.8666,134.0827,68300.0
2010-12-09 12:00:00,161.31,161.5,161.28,161.43,56900.0,134.1077,134.2656,134.0827,134.2074,56900.0
2010-12-09 12:30:00,161.44,161.57,161.29,161.53,196700.0,134.2158,134.3238,134.091,134.2906,196700.0
2010-12-09 13:00:00,161.54,161.88,161.45,161.78,110600.0,134.2989,134.5816,134.2241,134.4984,110600.0
2010-12-09 13:30:00,161.77,161.84,161.63,161.8,47500.0,134.4901,134.5483,134.3737,134.515,47500.0
2010-12-09 14:00:00,161.8,161.83,161.56,161.69,76200.0,134.515,134.54,134.3155,134.4236,76200.0
2010-12-09 14:30:00,161.69,161.75,161.58,161.71,95000.0,134.4236,134.4735,134.3321,134.4402,95000.0
2010-12-09 15:00:00,161.71,161.85,161.63,161.79,110200.0,134.4402,134.5566,134.3737,134.5067,110200.0
2010-12-09 15:30:00,161.79,162.03,161.7,161.76,550700.0,134.5067,134.7063,134.4319,134.4818,550700.0
2010-12-10 09:30:00,162.2,162.63,162.04,162.36,473600.0,134.8476,135.2051,134.7146,134.9806,473600.0
2010-12-10 10:00:00,162.38,162.41,161.91,162.25,424000.0,134.9972,135.0222,134.6065,134.8892,424000.0
2010-12-10 10:30:00,162.28,162.44,162.07,162.37,293500.0,134.9141,135.0471,134.7395,134.9889,293500.0
2010-12-10 11:00:00,162.36,162.59,162.32,162.46,164700.0,134.9806,135.1718,134.9474,135.0637,164700.0
2010-12-10 11:30:00,162.46,162.76,162.42,162.73,111500.0,135.0637,135.3132,135.0305,135.2882,111500.0
2010-12-10 12:00:00,162.73,163.11,162.64,163.11,403400.0,135.2882,135.6041,135.2134,135.6041,403400.0
2010-12-10 12:30:00,163.11,163.25,163.1,163.14,144800.0,135.6041,135.7205,135.5958,135.6291,144800.0
2010-12-10 13:00:00,163.15,163.35,163.06,163.23,166100.0,135.6374,135.8037,135.5626,135.7039,166100.0
2010-12-10 13:30:00,163.25,163.49,163.23,163.46,127600.0,135.7205,135.9201,135.7039,135.8951,127600.0
2010-12-10 14:00:00,163.46,163.65,163.42,163.55,262500.0,135.8951,136.0531,135.8619,135.9699,262500.0
2010-12-10 14:30:00,163.54,163.69,163.51,163.62,123400.0,135.9616,136.0863,135.9367,136.0281,123400.0
2010-12-10 15:00:00,163.63,163.64,163.35,163.4,202100.0,136.0364,136.0448,135.8037,135.8452,202100.0
2010-12-10 15:30:00,163.4,163.58,163.31,163.55,805900.0,135.8452,135.9949,135.7704,135.9699,805900.0
2010-12-13 09:30:00,164.01,164.04,163.18,163.67,811200.0,136.3524,136.3773,135.6623,136.0697,811200.0
2010-12-13 10:00:00,163.66,164.02,163.66,163.81,475800.0,136.0614,136.3607,136.0614,136.1861,475800.0
2010-12-13 10:30:00,163.8,164.01,163.62,163.98,321200.0,136.1778,136.3524,136.0281,136.3274,321200.0
2010-12-13 11:00:00,163.97,163.97,163.66,163.69,185800.0,136.3191,136.3191,136.0614,136.0863,185800.0
2010-12-13 11:30:00,163.69,163.8,163.53,163.67,563900.0,136.0863,136.1778,135.9533,136.0697,563900.0
2010-12-13 12:00:00,163.69,163.71,163.44,163.59,159900.0,136.0863,136.103,135.8785,136.0032,159900.0
2010-12-13 12:30:00,163.59,163.71,163.54,163.66,143000.0,136.0032,136.103,135.9616,136.0614,143000.0
2010-12-13 13:00:00,163.65,163.77,163.64,163.73,128700.0,136.0531,136.1528,136.0448,136.1196,128700.0
2010-12-13 13:30:00,163.73,163.73,163.52,163.63,143700.0,136.1196,136.1196,135.945,136.0364,143700.0
2010-12-13 14:00:00,163.63,163.75,163.6,163.67,129600.0,136.0364,136.1362,136.0115,136.0697,129600.0
2010-12-13 14:30:00,163.68,163.73,163.59,163.6,112700.0,136.078,136.1196,136.0032,136.0115,112700.0
2010-12-13 15:00:00,163.6,163.62,163.34,163.36,187800.0,136.0115,136.0281,135.7953,135.812,187800.0
2010-12-13 15:30:00,163.37,163.39,162.9,162.97,265800.0,135.8203,135.8369,135.4295,135.4877,265800.0
2010-12-14 09:30:00,163.54,163.67,162.98,163.21,476500.0,135.9616,136.0697,135.4961,135.6873,476500.0
2010-12-14 10:00:00,163.19,163.62,163.18,163.5,232500.0,135.6706,136.0281,135.6623,135.9284,232500.0
2010-12-14 10:30:00,163.48,163.72,163.47,163.57,269300.0,135.9117,136.1113,135.9034,135.9866,269300.0
2010-12-14 11:00:00,163.57,163.68,163.49,163.65,146900.0,135.9866,136.078,135.9201,136.0531,146900.0
2010-12-14 11:30:00,163.64,163.82,163.61,163.67,147200.0,136.0448,136.1944,136.0198,136.0697,147200.0
2010-12-14 12:00:00,163.69,163.76,163.64,163.71,65800.0,136.0863,136.1445,136.0448,136.103,65800.0
2010-12-14 12:30:00,163.71,163.76,163.63,163.63,126000.0,136.103,136.1445,136.0364,136.0364,126000.0
2010-12-14 13:00:00,163.63,163.7,163.56,163.57,83300.0,136.0364,136.0946,135.9782,135.9866,83300.0
2010-12-14 13:30:00,163.57,163.68,163.5,163.6,111200.0,135.9866,136.078,135.9284,136.0115,111200.0
2010-12-14 14:00:00,163.59,163.7,163.38,163.47,190300.0,136.0032,136.0946,135.8286,135.9034,190300.0
2010-12-14 14:30:00,163.47,163.61,163.16,163.43,206400.0,135.9034,136.0198,135.6457,135.8702,206400.0
2010-12-14 15:00:00,163.42,163.44,162.83,162.83,193700.0,135.8619,135.8785,135.3714,135.3714,193700.0
2010-12-14 15:30:00,162.84,162.94,162.54,162.88,283300.0,135.3797,135.4628,135.1303,135.4129,283300.0
2010-12-15 09:30:00,162.82,163.82,162.72,163.81,291900.0,135.363,136.1944,135.2799,136.1861,291900.0
2010-12-15 10:00:00,163.85,164.05,163.78,163.87,205600.0,136.2193,136.3856,136.1611,136.236,205600.0
2010-12-15 10:30:00,163.88,164.31,163.88,164.13,167700.0,136.2443,136.6018,136.2443,136.4521,167700.0
2010-12-15 11:00:00,164.13,164.24,163.48,163.74,246800.0,136.4521,136.5436,135.9117,136.1279,246800.0
2010-12-15 11:30:00,163.75,163.78,163.5,163.67,127500.0,136.1362,136.1611,135.9284,136.0697,127500.0
2010-12-15 12:00:00,163.67,163.7,163.55,163.69,61200.0,136.0697,136.0946,135.9699,136.0863,61200.0
2010-12-15 12:30:00,163.69,163.73,162.73,162.87,188200.0,136.0863,136.1196,135.2882,135.4046,188200.0
2010-12-15 13:00:00,162.88,162.95,162.71,162.92,103700.0,135.4129,135.4711,135.2716,135.4462,103700.0
2010-12-15 13:30:00,162.9,163.14,162.84,163.12,91000.0,135.4295,135.6291,135.3797,135.6124,91000.0
2010-12-15 14:00:00,163.12,163.15,162.59,162.59,76900.0,135.6124,135.6374,135.1718,135.1718,76900.0
2010-12-15 14:30:00,162.57,162.62,162.17,162.25,263900.0,135.1552,135.1968,134.8226,134.8892,263900.0
2010-12-15 15:00:00,162.25,162.81,162.21,162.65,168800.0,134.8892,135.3547,134.8559,135.2217,168800.0
2010-12-15 15:30:00,162.65,162.94,162.18,162.25,525400.0,135.2217,135.4628,134.831,134.8892,525400.0
2010-12-16 09:30:00,162.38,162.86,161.95,162.0,301700.0,134.9972,135.3963,134.6397,134.6813,301700.0
2010-12-16 10:00:00,162.0,162.81,161.99,162.62,541000.0,134.6813,135.3547,134.673,135.1968,541000.0
2010-12-16 10:30:00,162.62,162.77,162.39,162.77,230600.0,135.1968,135.3215,135.0056,135.3215,230600.0
2010-12-16 11:00:00,162.78,163.69,162.74,163.59,556600.0,135.3298,136.0863,135.2965,136.0032,556600.0
2010-12-16 11:30:00,163.58,163.66,163.42,163.56,165100.0,135.9949,136.0614,135.8619,135.9782,165100.0
2010-12-16 12:00:00,163.54,163.57,163.41,163.42,98700.0,135.9616,135.9866,135.8535,135.8619,98700.0
2010-12-16 12:30:00,163.43,163.83,163.43,163.78,131400.0,135.8702,136.2027,135.8702,136.1611,131400.0
2010-12-16 13:00:00,163.77,163.79,163.54,163.59,81900.0,136.1528,136.1695,135.9616,136.0032,81900.0
2010-12-16 13:30:00,163.6,163.75,163.34,163.54,197400.0,136.0115,136.1362,135.7953,135.9616,197400.0
2010-12-16 14:00:00,163.56,163.72,163.43,163.5,238400.0,135.9782,136.1113,135.8702,135.9284,238400.0
2010-12-16 14:30:00,163.52,163.54,163.32,163.41,400900.0,135.945,135.9616,135.7787,135.8535,400900.0
2010-12-16 15:00:00,163.4,163.67,163.4,163.54,159800.0,135.8452,136.0697,135.8452,135.9616,159800.0
2010-12-16 15:30:00,163.55,163.88,163.53,163.85,458900.0,135.9699,136.2443,135.9533,136.2193,458900.0
2010-12-17 09:30:00,163.46,163.56,162.86,163.3,716000.0,136.2731,136.3565,135.7729,136.1397,716000.0
2010-12-17 10:00:00,163.3,163.51,163.07,163.46,168500.0,136.1397,136.3148,135.948,136.2731,168500.0
2010-12-17 10:30:00,163.46,163.56,163.19,163.4,255600.0,136.2731,136.3565,136.048,136.2231,255600.0
2010-12-17 11:00:00,163.4,163.58,163.34,163.57,175700.0,136.2231,136.3731,136.173,136.3648,175700.0
2010-12-17 11:30:00,163.58,163.82,163.58,163.67,197800.0,136.3731,136.5732,136.3731,136.4482,197800.0
2010-12-17 12:00:00,163.68,163.88,163.68,163.8,131400.0,136.4565,136.6232,136.4565,136.5565,131400.0
2010-12-17 12:30:00,163.79,163.85,163.71,163.82,92400.0,136.5482,136.5982,136.4815,136.5732,92400.0
2010-12-17 13:00:00,163.82,164.21,163.82,164.11,303900.0,136.5732,136.8983,136.5732,136.815,303900.0
2010-12-17 13:30:00,164.1,164.34,164.06,164.26,102800.0,136.8066,137.0067,136.7733,136.94,102800.0
2010-12-17 14:00:00,164.27,164.3,164.19,164.25,85900.0,136.9484,136.9734,136.8817,136.9317,85900.0
2010-12-17 14:30:00,164.25,164.25,164.09,164.18,115500.0,136.9317,136.9317,136.7983,136.8733,115500.0
2010-12-17 15:00:00,164.21,164.24,163.92,164.01,222100.0,136.8983,136.9234,136.6566,136.7316,222100.0
2010-12-17 15:30:00,164.01,164.02,163.72,163.78,877600.0,136.7316,136.7399,136.4898,136.5399,877600.0
2010-12-20 09:30:00,164.0,164.18,163.67,163.78,311300.0,136.7233,136.8733,136.4482,136.5399,311300.0
2010-12-20 10:00:00,163.78,163.81,163.13,163.5,350300.0,136.5399,136.5649,135.998,136.3064,350300.0
2010-12-20 10:30:00,163.49,163.59,163.28,163.28,153000.0,136.2981,136.3815,136.123,136.123,153000.0
2010-12-20 11:00:00,163.28,163.5,163.15,163.49,196300.0,136.123,136.3064,136.0146,136.2981,196300.0
2010-12-20 11:30:00,163.49,163.8,163.46,163.77,79100.0,136.2981,136.5565,136.2731,136.5315,79100.0
2010-12-20 12:00:00,163.77,163.79,163.6,163.72,110500.0,136.5315,136.5482,136.3898,136.4898,110500.0
2010-12-20 12:30:00,163.73,164.07,163.63,164.07,75600.0,136.4982,136.7816,136.4148,136.7816,75600.0
2010-12-20 13:00:00,164.07,164.09,163.95,163.97,85700.0,136.7816,136.7983,136.6816,136.6983,85700.0
2010-12-20 13:30:00,163.96,164.0,163.89,163.89,80200.0,136.6899,136.7233,136.6316,136.6316,80200.0
2010-12-20 14:00:00,163.9,164.37,163.88,164.2,270600.0,136.6399,137.0317,136.6232,136.89,270600.0
2010-12-20 14:30:00,164.21,164.25,164.03,164.03,112000.0,136.8983,136.9317,136.7483,136.7483,112000.0
2010-12-20 15:00:00,164.04,164.07,163.82,163.9,149600.0,136.7566,136.7816,136.5732,136.6399,149600.0
2010-12-20 15:30:00,163.89,164.17,163.88,163.9,250700.0,136.6316,136.865,136.6232,136.6399,250700.0
2010-12-21 09:30:00,164.58,164.78,164.32,164.53,212600.0,137.2068,137.3735,136.9901,137.1651,212600.0
2010-12-21 10:00:00,164.51,164.76,164.45,164.63,123500.0,137.1485,137.3569,137.0984,137.2485,123500.0
2010-12-21 10:30:00,164.63,164.71,164.56,164.67,64500.0,137.2485,137.3152,137.1901,137.2818,64500.0
2010-12-21 11:00:00,164.67,164.74,164.64,164.74,79400.0,137.2818,137.3402,137.2568,137.3402,79400.0
2010-12-21 11:30:00,164.72,164.82,164.72,164.79,72800.0,137.3235,137.4069,137.3235,137.3819,72800.0
2010-12-21 12:00:00,164.82,164.97,164.8,164.97,185500.0,137.4069,137.5319,137.3902,137.5319,185500.0
2010-12-21 12:30:00,164.98,165.07,164.91,165.06,144700.0,137.5403,137.6153,137.4819,137.607,144700.0
2010-12-21 13:00:00,165.06,165.25,165.02,165.2,310200.0,137.607,137.7654,137.5736,137.7237,310200.0
2010-12-21 13:30:00,165.2,165.24,165.13,165.24,66300.0,137.7237,137.757,137.6653,137.757,66300.0
2010-12-21 14:00:00,165.24,165.24,165.11,165.14,91100.0,137.757,137.757,137.6487,137.6737,91100.0
2010-12-21 14:30:00,165.15,165.2,165.02,165.1,99900.0,137.682,137.7237,137.5736,137.6403,99900.0
2010-12-21 15:00:00,165.09,165.2,165.01,165.18,122200.0,137.632,137.7237,137.5653,137.707,122200.0
2010-12-21 15:30:00,165.19,165.29,165.1,165.2,217100.0,137.7154,137.7987,137.6403,137.7237,217100.0
2010-12-22 09:30:00,165.42,165.57,165.2,165.55,232500.0,137.9071,138.0321,137.7237,138.0155,232500.0
2010-12-22 10:00:00,165.55,165.71,165.35,165.52,148500.0,138.0155,138.1489,137.8487,137.9905,148500.0
2010-12-22 10:30:00,165.53,165.71,165.42,165.71,122500.0,137.9988,138.1489,137.9071,138.1489,122500.0
2010-12-22 11:00:00,165.72,165.78,165.59,165.78,83300.0,138.1572,138.2072,138.0488,138.2072,83300.0
2010-12-22 11:30:00,165.79,166.0,165.79,165.85,119200.0,138.2156,138.3906,138.2156,138.2656,119200.0
2010-12-22 12:00:00,165.86,166.04,165.86,166.03,81600.0,138.2739,138.424,138.2739,138.4156,81600.0
2010-12-22 12:30:00,166.03,166.07,165.79,165.9,73500.0,138.4156,138.449,138.2156,138.3073,73500.0
2010-12-22 13:00:00,165.89,165.89,165.74,165.78,60800.0,138.2989,138.2989,138.1739,138.2072,60800.0
2010-12-22 13:30:00,165.77,165.77,165.33,165.43,147200.0,138.1989,138.1989,137.8321,137.9154,147200.0
2010-12-22 14:00:00,165.43,165.6,165.42,165.6,198600.0,137.9154,138.0572,137.9071,138.0572,198600.0
2010-12-22 14:30:00,165.6,165.69,165.55,165.68,90100.0,138.0572,138.1322,138.0155,138.1239,90100.0
2010-12-22 15:00:00,165.67,165.74,165.59,165.68,88400.0,138.1155,138.1739,138.0488,138.1239,88400.0
2010-12-22 15:30:00,165.68,165.71,165.47,165.61,330800.0,138.1239,138.1489,137.9488,138.0655,330800.0
2010-12-23 09:30:00,165.69,165.89,165.53,165.87,611600.0,138.1322,138.2989,137.9988,138.2823,611600.0
2010-12-23 10:00:00,165.77,165.89,165.42,165.55,307000.0,138.1989,138.2989,137.9071,138.0155,307000.0
2010-12-23 10:30:00,165.55,165.66,165.44,165.51,148800.0,138.0155,138.1072,137.9238,137.9821,148800.0
2010-12-23 11:00:00,165.51,165.68,165.51,165.67,100100.0,137.9821,138.1239,137.9821,138.1155,100100.0
2010-12-23 11:30:00,165.7,165.73,165.58,165.61,131900.0,138.1405,138.1655,138.0405,138.0655,131900.0
2010-12-23 12:00:00,165.61,165.63,165.45,165.57,52900.0,138.0655,138.0822,137.9321,138.0321,52900.0
2010-12-23 12:30:00,165.57,165.63,165.44,165.52,51600.0,138.0321,138.0822,137.9238,137.9905,51600.0
2010-12-23 13:00:00,165.53,165.62,165.49,165.52,60200.0,137.9988,138.0738,137.9655,137.9905,60200.0
2010-12-23 13:30:00,165.52,165.55,165.35,165.36,32400.0,137.9905,138.0155,137.8487,137.8571,32400.0
2010-12-23 14:00:00,165.37,165.43,165.13,165.2,155900.0,137.8654,137.9154,137.6653,137.7237,155900.0
2010-12-23 14:30:00,165.21,165.36,165.2,165.36,81200.0,137.732,137.8571,137.7237,137.8571,81200.0
2010-12-23 15:00:00,165.35,165.55,165.26,165.55,53600.0,137.8487,138.0155,137.7737,138.0155,53600.0
2010-12-23 15:30:00,165.55,165.57,165.21,165.34,249600.0,138.0155,138.0321,137.732,137.8404,249600.0
2010-12-27 09:30:00,164.77,165.0,164.12,164.31,273500.0,137.3652,137.557,136.8233,136.9817,273500.0
2010-12-27 10:00:00,164.31,164.66,164.26,164.61,92700.0,136.9817,137.2735,136.94,137.2318,92700.0
2010-12-27 10:30:00,164.64,164.71,164.56,164.69,237500.0,137.2568,137.3152,137.1901,137.2985,237500.0
2010-12-27 11:00:00,164.69,164.93,164.69,164.79,82400.0,137.2985,137.4986,137.2985,137.3819,82400.0
2010-12-27 11:30:00,164.81,164.99,164.79,164.96,134100.0,137.3986,137.5486,137.3819,137.5236,134100.0
2010-12-27 12:00:00,164.96,165.15,164.95,165.13,72500.0,137.5236,137.682,137.5153,137.6653,72500.0
2010-12-27 12:30:00,165.14,165.17,165.08,165.13,65500.0,137.6737,137.6987,137.6236,137.6653,65500.0
2010-12-27 13:00:00,165.11,165.51,165.11,165.43,145000.0,137.6487,137.9821,137.6487,137.9154,145000.0
2010-12-27 13:30:00,165.43,165.52,165.4,165.51,49100.0,137.9154,137.9905,137.8904,137.9821,49100.0
2010-12-27 14:00:00,165.51,165.51,165.36,165.4,29200.0,137.9821,137.9821,137.8571,137.8904,29200.0
2010-12-27 14:30:00,165.4,165.56,165.4,165.42,32400.0,137.8904,138.0238,137.8904,137.9071,32400.0
2010-12-27 15:00:00,165.41,165.53,165.35,165.49,36300.0,137.8988,137.9988,137.8487,137.9655,36300.0
2010-12-27 15:30:00,165.48,165.55,165.39,165.45,114200.0,137.9571,138.0155,137.8821,137.9321,114200.0
2010-12-28 09:30:00,165.68,165.82,165.04,165.16,255500.0,138.1239,138.2406,137.5903,137.6903,255500.0
2010-12-28 10:00:00,165.1,165.2,164.72,165.07,135600.0,137.6403,137.7237,137.3235,137.6153,135600.0
2010-12-28 10:30:00,165.07,165.09,164.74,164.75,230200.0,137.6153,137.632,137.3402,137.3485,230200.0
2010-12-28 11:00:00,164.75,165.02,164.74,164.95,101400.0,137.3485,137.5736,137.3402,137.5153,101400.0
2010-12-28 11:30:00,164.94,165.03,164.87,164.94,91900.0,137.5069,137.582,137.4486,137.5069,91900.0
2010-12-28 12:00:00,164.92,165.09,164.87,165.08,178500.0,137.4903,137.632,137.4486,137.6236,178500.0
2010-12-28 12:30:00,165.08,165.11,165.03,165.09,79900.0,137.6236,137.6487,137.582,137.632,79900.0
2010-12-28 13:00:00,165.09,165.15,165.07,165.12,196400.0,137.632,137.682,137.6153,137.657,196400.0
2010-12-28 13:30:00,165.12,165.21,165.09,165.2,198200.0,137.657,137.732,137.632,137.7237,198200.0
2010-12-28 14:00:00,165.2,165.44,165.18,165.23,273300.0,137.7237,137.9238,137.707,137.7487,273300.0
2010-12-28 14:30:00,165.21,165.33,165.16,165.32,99400.0,137.732,137.8321,137.6903,137.8237,99400.0
2010-12-28 15:00:00,165.32,165.37,165.26,165.27,271700.0,137.8237,137.8654,137.7737,137.782,271700.0
2010-12-28 15:30:00,165.27,165.28,165.11,165.11,286100.0,137.782,137.7904,137.6487,137.6487,286100.0
2010-12-29 09:30:00,165.46,165.74,165.33,165.73,372600.0,137.9404,138.1739,137.8321,138.1655,372600.0
2010-12-29 10:00:00,165.72,165.85,165.63,165.68,49500.0,138.1572,138.2656,138.0822,138.1239,49500.0
2010-12-29 10:30:00,165.69,165.76,165.59,165.61,66800.0,138.1322,138.1905,138.0488,138.0655,66800.0
2010-12-29 11:00:00,165.65,165.65,165.49,165.61,37200.0,138.0988,138.0988,137.9655,138.0655,37200.0
2010-12-29 11:30:00,165.6,165.72,165.6,165.68,56800.0,138.0572,138.1572,138.0572,138.1239,56800.0
2010-12-29 12:00:00,165.66,165.8,165.66,165.72,76500.0,138.1072,138.2239,138.1072,138.1572,76500.0
2010-12-29 12:30:00,165.72,165.78,165.72,165.78,32100.0,138.1572,138.2072,138.1572,138.2072,32100.0
2010-12-29 13:00:00,165.76,165.8,165.73,165.76,60200.0,138.1905,138.2239,138.1655,138.1905,60200.0
2010-12-29 13:30:00,165.75,165.83,165.73,165.8,47500.0,138.1822,138.2489,138.1655,138.2239,47500.0
2010-12-29 14:00:00,165.81,165.88,165.77,165.8,31100.0,138.2322,138.2906,138.1989,138.2239,31100.0
2010-12-29 14:30:00,165.81,165.84,165.7,165.73,34300.0,138.2322,138.2572,138.1405,138.1655,34300.0
2010-12-29 15:00:00,165.73,165.87,165.73,165.8,110000.0,138.1655,138.2823,138.1655,138.2239,110000.0
2010-12-29 15:30:00,165.8,165.88,165.61,165.65,175500.0,138.2239,138.2906,138.0655,138.0988,175500.0
2010-12-30 09:30:00,165.64,166.39,165.52,166.01,257800.0,138.0905,138.7158,137.9905,138.399,257800.0
2010-12-30 10:00:00,166.02,166.05,165.72,166.02,139700.0,138.4073,138.4323,138.1572,138.4073,139700.0
2010-12-30 10:30:00,166.01,166.27,165.98,166.21,76400.0,138.399,138.6157,138.374,138.5657,76400.0
2010-12-30 11:00:00,166.25,166.35,166.14,166.17,74500.0,138.5991,138.6824,138.5073,138.5324,74500.0
2010-12-30 11:30:00,166.17,166.18,165.96,165.97,52900.0,138.5324,138.5407,138.3573,138.3656,52900.0
2010-12-30 12:00:00,165.97,166.13,165.97,166.09,149600.0,138.3656,138.499,138.3656,138.4657,149600.0
2010-12-30 12:30:00,166.09,166.19,166.08,166.13,30400.0,138.4657,138.549,138.4573,138.499,30400.0
2010-12-30 13:00:00,166.14,166.14,166.05,166.07,33800.0,138.5073,138.5073,138.4323,138.449,33800.0
2010-12-30 13:30:00,166.08,166.17,166.07,166.16,66400.0,138.4573,138.5324,138.449,138.524,66400.0
2010-12-30 14:00:00,166.17,166.18,166.07,166.07,66900.0,138.5324,138.5407,138.449,138.449,66900.0
2010-12-30 14:30:00,166.08,166.13,165.99,166.01,53300.0,138.4573,138.499,138.3823,138.399,53300.0
2010-12-30 15:00:00,166.02,166.15,165.98,166.15,104200.0,138.4073,138.5157,138.374,138.5157,104200.0
2010-12-30 15:30:00,166.17,166.18,165.76,165.76,418400.0,138.5324,138.5407,138.1905,138.1905,418400.0
2010-12-31 09:30:00,165.54,165.82,165.21,165.41,268900.0,138.0071,138.2406,137.732,137.8988,268900.0
2010-12-31 10:00:00,165.41,165.52,165.32,165.49,61400.0,137.8988,137.9905,137.8237,137.9655,61400.0
2010-12-31 10:30:00,165.48,165.64,165.38,165.64,59600.0,137.9571,138.0905,137.8738,138.0905,59600.0
2010-12-31 11:00:00,165.65,165.72,165.53,165.68,86400.0,138.0988,138.1572,137.9988,138.1239,86400.0
2010-12-31 11:30:00,165.69,165.69,165.62,165.67,45500.0,138.1322,138.1322,138.0738,138.1155,45500.0
2010-12-31 12:00:00,165.67,165.77,165.67,165.77,40900.0,138.1155,138.1989,138.1155,138.1989,40900.0
2010-12-31 12:30:00,165.77,165.78,165.51,165.6,48200.0,138.1989,138.2072,137.9821,138.0572,48200.0
2010-12-31 13:00:00,165.61,165.73,165.58,165.72,27100.0,138.0655,138.1655,138.0405,138.1572,27100.0
2010-12-31 13:30:00,165.72,165.74,165.62,165.66,18000.0,138.1572,138.1739,138.0738,138.1072,18000.0
2010-12-31 14:00:00,165.64,165.66,165.61,165.63,22100.0,138.0905,138.1072,138.0655,138.0822,22100.0
2010-12-31 14:30:00,165.65,165.74,165.64,165.67,47200.0,138.0988,138.1739,138.0905,138.1155,47200.0
2010-12-31 15:00:00,165.66,165.7,165.65,165.66,45400.0,138.1072,138.1405,138.0988,138.1072,45400.0
2010-12-31 15:30:00,165.67,165.67,164.69,164.86,449100.0,138.1155,138.1155,137.2985,137.4402,449100.0
2011-01-03 09:30:00,166.03,166.87,165.98,166.82,423500.0,138.4156,139.1159,138.374,139.0742,423500.0
2011-01-03 10:00:00,166.84,167.64,166.68,167.42,394500.0,139.0909,139.7579,138.9575,139.5745,394500.0
2011-01-03 10:30:00,167.43,167.8,167.35,167.74,207000.0,139.5828,139.8913,139.5161,139.8412,207000.0
2011-01-03 11:00:00,167.74,167.77,167.55,167.66,185000.0,139.8412,139.8662,139.6828,139.7745,185000.0
2011-01-03 11:30:00,167.67,167.7,167.5,167.56,118800.0,139.7829,139.8079,139.6411,139.6912,118800.0
2011-01-03 12:00:00,167.56,167.62,167.46,167.48,68600.0,139.6912,139.7412,139.6078,139.6245,68600.0
2011-01-03 12:30:00,167.47,167.49,166.96,167.12,153300.0,139.6161,139.6328,139.191,139.3244,153300.0
2011-01-03 13:00:00,167.14,167.27,167.14,167.18,64400.0,139.341,139.4494,139.341,139.3744,64400.0
2011-01-03 13:30:00,167.17,167.24,167.07,167.19,83200.0,139.366,139.4244,139.2827,139.3827,83200.0
2011-01-03 14:00:00,167.18,167.24,167.06,167.06,110300.0,139.3744,139.4244,139.2743,139.2743,110300.0
2011-01-03 14:30:00,167.04,167.22,166.92,167.21,117700.0,139.2577,139.4077,139.1576,139.3994,117700.0
2011-01-03 15:00:00,167.21,167.24,166.88,166.91,177600.0,139.3994,139.4244,139.1243,139.1493,177600.0
2011-01-03 15:30:00,166.91,167.2,166.85,166.85,370000.0,139.1493,139.391,139.0993,139.0993,370000.0
2011-01-04 09:30:00,167.22,167.44,166.16,166.2,1026100.0,139.4077,139.5911,138.524,138.5574,1026100.0
2011-01-04 10:00:00,166.2,166.38,165.99,166.15,868100.0,138.5574,138.7074,138.3823,138.5157,868100.0
2011-01-04 10:30:00,166.15,166.24,165.67,165.7,309500.0,138.5157,138.5907,138.1155,138.1405,309500.0
2011-01-04 11:00:00,165.69,165.75,165.06,165.06,294900.0,138.1322,138.1822,137.607,137.607,294900.0
2011-01-04 11:30:00,165.06,165.18,164.61,164.61,419700.0,137.607,137.707,137.2318,137.2318,419700.0
2011-01-04 12:00:00,164.63,164.77,164.05,164.14,548300.0,137.2485,137.3652,136.765,136.84,548300.0
2011-01-04 12:30:00,164.11,164.24,163.89,164.19,349400.0,136.815,136.9234,136.6316,136.8817,349400.0
2011-01-04 13:00:00,164.19,164.61,164.19,164.55,172100.0,136.8817,137.2318,136.8817,137.1818,172100.0
2011-01-04 13:30:00,164.55,164.74,164.48,164.61,155100.0,137.1818,137.3402,137.1234,137.2318,155100.0
2011-01-04 14:00:00,164.61,165.18,164.45,165.08,221200.0,137.2318,137.707,137.0984,137.6236,221200.0
2011-01-04 14:30:00,165.08,165.18,164.92,164.93,263000.0,137.6236,137.707,137.4903,137.4986,263000.0
2011-01-04 15:00:00,164.93,165.21,164.83,165.14,152500.0,137.4986,137.732,137.4152,137.6737,152500.0
2011-01-04 15:30:00,165.14,165.18,164.89,165.06,378300.0,137.6737,137.707,137.4652,137.607,378300.0
2011-01-05 09:30:00,164.95,165.1,164.54,164.95,541000.0,137.5153,137.6403,137.1735,137.5153,541000.0
2011-01-05 10:00:00,164.98,165.68,164.95,165.43,214800.0,137.5403,138.1239,137.5153,137.9154,214800.0
2011-01-05 10:30:00,165.41,165.67,165.25,165.43,288500.0,137.8988,138.1155,137.7654,137.9154,288500.0
2011-01-05 11:00:00,165.42,166.05,165.34,165.98,165900.0,137.9071,138.4323,137.8404,138.374,165900.0
2011-01-05 11:30:00,165.99,166.14,165.92,166.0,196700.0,138.3823,138.5073,138.3239,138.3906,196700.0
2011-01-05 12:00:00,166.01,166.16,165.93,166.04,183600.0,138.399,138.524,138.3323,138.424,183600.0
2011-01-05 12:30:00,166.04,166.24,166.04,166.04,143200.0,138.424,138.5907,138.424,138.424,143200.0
2011-01-05 13:00:00,166.04,166.07,165.8,165.91,210300.0,138.424,138.449,138.2239,138.3156,210300.0
2011-01-05 13:30:00,165.93,166.09,165.87,166.08,114300.0,138.3323,138.4657,138.2823,138.4573,114300.0
2011-01-05 14:00:00,166.08,166.2,166.0,166.02,110900.0,138.4573,138.5574,138.3906,138.4073,110900.0
2011-01-05 14:30:00,166.02,166.1,165.92,166.09,97700.0,138.4073,138.474,138.3239,138.4657,97700.0
2011-01-05 15:00:00,166.1,166.3,166.1,166.13,191400.0,138.474,138.6407,138.474,138.499,191400.0
2011-01-05 15:30:00,166.13,166.2,166.02,166.09,448600.0,138.499,138.5574,138.4073,138.4657,448600.0
2011-01-06 09:30:00,166.36,166.45,165.65,166.06,420500.0,138.6908,138.7658,138.0988,138.4407,420500.0
2011-01-06 10:00:00,166.07,166.61,166.07,166.53,226400.0,138.449,138.8992,138.449,138.8325,226400.0
2011-01-06 10:30:00,166.53,166.77,166.24,166.32,532400.0,138.8325,139.0326,138.5907,138.6574,532400.0
2011-01-06 11:00:00,166.3,166.32,165.62,166.02,255800.0,138.6407,138.6574,138.0738,138.4073,255800.0
2011-01-06 11:30:00,165.99,166.19,165.86,166.03,190900.0,138.3823,138.549,138.2739,138.4156,190900.0
2011-01-06 12:00:00,166.04,166.15,165.86,166.05,147400.0,138.424,138.5157,138.2739,138.4323,147400.0
2011-01-06 12:30:00,166.03,166.21,165.89,166.08,108300.0,138.4156,138.5657,138.2989,138.4573,108300.0
2011-01-06 13:00:00,166.05,166.05,165.77,165.97,133900.0,138.4323,138.4323,138.1989,138.3656,133900.0
2011-01-06 13:30:00,165.98,166.33,165.94,166.32,76200.0,138.374,138.6657,138.3406,138.6574,76200.0
2011-01-06 14:00:00,166.33,166.42,166.06,166.13,139300.0,138.6657,138.7408,138.4407,138.499,139300.0
2011-01-06 14:30:00,166.14,166.14,165.51,165.65,297700.0,138.5073,138.5073,137.9821,138.0988,297700.0
2011-01-06 15:00:00,165.64,165.85,165.45,165.57,400000.0,138.0905,138.2656,137.9321,138.0321,400000.0
2011-01-06 15:30:00,165.58,165.82,165.45,165.65,488400.0,138.0405,138.2406,137.9321,138.0988,488400.0
2011-01-07 09:30:00,166.28,166.79,165.43,165.61,497600.0,138.6241,139.0492,137.9154,138.0655,497600.0
2011-01-07 10:00:00,165.57,166.35,165.51,166.15,350000.0,138.0321,138.6824,137.9821,138.5157,350000.0
2011-01-07 10:30:00,166.2,166.41,165.71,165.86,320400.0,138.5574,138.7324,138.1489,138.2739,320400.0
2011-01-07 11:00:00,165.85,165.86,165.3,165.32,206900.0,138.2656,138.2739,137.8071,137.8237,206900.0
2011-01-07 11:30:00,165.31,165.31,164.72,165.13,287600.0,137.8154,137.8154,137.3235,137.6653,287600.0
2011-01-07 12:00:00,165.11,165.11,164.58,164.58,115600.0,137.6487,137.6487,137.2068,137.2068,115600.0
2011-01-07 12:30:00,164.55,164.64,163.59,164.21,895000.0,137.1818,137.2568,136.3815,136.8983,895000.0
2011-01-07 13:00:00,164.29,164.66,164.07,164.42,235500.0,136.965,137.2735,136.7816,137.0734,235500.0
2011-01-07 13:30:00,164.41,164.66,164.34,164.43,147900.0,137.0651,137.2735,137.0067,137.0818,147900.0
2011-01-07 14:00:00,164.43,164.82,164.4,164.78,135900.0,137.0818,137.4069,137.0567,137.3735,135900.0
2011-01-07 14:30:00,164.77,165.02,164.63,164.9,386900.0,137.3652,137.5736,137.2485,137.4736,386900.0
2011-01-07 15:00:00,164.9,165.27,164.79,165.06,613500.0,137.4736,137.782,137.3819,137.607,613500.0
2011-01-07 15:30:00,165.06,165.47,165.04,165.22,793200.0,137.607,137.9488,137.5903,137.7404,793200.0
2011-01-10 09:30:00,164.47,164.68,163.42,163.62,561600.0,137.1151,137.2902,136.2397,136.4065,561600.0
2011-01-10 10:00:00,163.58,164.5,163.49,164.36,243900.0,136.3731,137.1401,136.2981,137.0234,243900.0
2011-01-10 10:30:00,164.38,164.71,164.03,164.25,245700.0,137.0401,137.3152,136.7483,136.9317,245700.0
2011-01-10 11:00:00,164.23,164.83,163.97,164.7,275000.0,136.915,137.4152,136.6983,137.3068,275000.0
2011-01-10 11:30:00,164.68,165.26,164.57,165.22,202900.0,137.2902,137.7737,137.1985,137.7404,202900.0
2011-01-10 12:00:00,165.21,165.46,164.74,165.26,310200.0,137.732,137.9404,137.3402,137.7737,310200.0
2011-01-10 12:30:00,165.25,165.69,165.06,165.57,343200.0,137.7654,138.1322,137.607,138.0321,343200.0
2011-01-10 13:00:00,165.56,166.06,165.52,166.04,292300.0,138.0238,138.4407,137.9905,138.424,292300.0
2011-01-10 13:30:00,166.04,166.24,166.03,166.13,248600.0,138.424,138.5907,138.4156,138.499,248600.0
2011-01-10 14:00:00,166.14,166.16,165.77,166.15,362300.0,138.5073,138.524,138.1989,138.5157,362300.0
2011-01-10 14:30:00,166.14,166.39,166.14,166.35,123500.0,138.5073,138.7158,138.5073,138.6824,123500.0
2011-01-10 15:00:00,166.35,166.68,166.28,166.63,168100.0,138.6824,138.9575,138.6241,138.9158,168100.0
2011-01-10 15:30:00,166.62,166.62,166.16,166.21,343200.0,138.9075,138.9075,138.524,138.5657,343200.0
2011-01-11 09:30:00,166.87,167.42,166.59,166.63,494400.0,139.1159,139.5745,138.8825,138.9158,494400.0
2011-01-11 10:00:00,166.67,166.96,166.5,166.92,119800.0,138.9492,139.191,138.8075,139.1576,119800.0
2011-01-11 10:30:00,166.93,166.95,166.66,166.9,128300.0,139.166,139.1826,138.9409,139.1409,128300.0
2011-01-11 11:00:00,166.91,167.25,166.91,167.16,216900.0,139.1493,139.4327,139.1493,139.3577,216900.0
2011-01-11 11:30:00,167.18,167.35,167.0,167.29,153100.0,139.3744,139.5161,139.2243,139.4661,153100.0
2011-01-11 12:00:00,167.27,167.27,167.16,167.26,67700.0,139.4494,139.4494,139.3577,139.4411,67700.0
2011-01-11 12:30:00,167.26,167.37,167.21,167.36,76400.0,139.4411,139.5328,139.3994,139.5244,76400.0
2011-01-11 13:00:00,167.38,167.39,166.56,167.05,252700.0,139.5411,139.5494,138.8575,139.266,252700.0
2011-01-11 13:30:00,167.03,167.07,166.43,166.5,243600.0,139.2493,139.2827,138.7491,138.8075,243600.0
2011-01-11 14:00:00,166.5,166.72,166.18,166.71,456200.0,138.8075,138.9909,138.5407,138.9825,456200.0
2011-01-11 14:30:00,166.71,166.76,166.47,166.71,119600.0,138.9825,139.0242,138.7825,138.9825,119600.0
2011-01-11 15:00:00,166.72,166.89,166.61,166.71,126200.0,138.9909,139.1326,138.8992,138.9825,126200.0
2011-01-11 15:30:00,166.72,166.95,166.64,166.83,344100.0,138.9909,139.1826,138.9242,139.0826,344100.0
2011-01-12 09:30:00,168.12,168.27,167.3,167.53,417700.0,140.158,140.2831,139.4744,139.6662,417700.0
2011-01-12 10:00:00,167.48,167.79,167.36,167.73,199700.0,139.6245,139.8829,139.5244,139.8329,199700.0
2011-01-12 10:30:00,167.75,167.98,167.68,167.95,172800.0,139.8496,140.0413,139.7912,140.0163,172800.0
2011-01-12 11:00:00,167.95,168.21,167.86,168.07,178400.0,140.0163,140.2331,139.9413,140.1163,178400.0
2011-01-12 11:30:00,168.07,168.21,167.99,167.99,177300.0,140.1163,140.2331,140.0497,140.0497,177300.0
2011-01-12 12:00:00,167.98,168.13,167.94,168.11,308300.0,140.0413,140.1664,140.008,140.1497,308300.0
2011-01-12 12:30:00,168.11,168.14,167.85,167.88,196300.0,140.1497,140.1747,139.9329,139.9579,196300.0
2011-01-12 13:00:00,167.92,168.03,167.85,167.94,133800.0,139.9913,140.083,139.9329,140.008,133800.0
2011-01-12 13:30:00,167.93,168.03,167.86,167.99,97700.0,139.9996,140.083,139.9413,140.0497,97700.0
2011-01-12 14:00:00,168.0,168.0,167.83,167.95,101000.0,140.058,140.058,139.9163,140.0163,101000.0
2011-01-12 14:30:00,167.96,168.0,167.78,167.85,133700.0,140.0246,140.058,139.8746,139.9329,133700.0
2011-01-12 15:00:00,167.86,167.93,167.52,167.62,260200.0,139.9413,139.9996,139.6578,139.7412,260200.0
2011-01-12 15:30:00,167.62,167.95,167.61,167.93,505000.0,139.7412,140.0163,139.7329,139.9996,505000.0
2011-01-13 09:30:00,168.06,168.06,167.4,167.84,447400.0,140.108,140.108,139.5578,139.9246,447400.0
2011-01-13 10:00:00,167.84,167.88,167.31,167.72,311100.0,139.9246,139.9579,139.4827,139.8246,311100.0
2011-01-13 10:30:00,167.72,167.94,167.55,167.89,158500.0,139.8246,140.008,139.6828,139.9663,158500.0
2011-01-13 11:00:00,167.89,168.02,167.79,167.95,71500.0,139.9663,140.0747,139.8829,140.0163,71500.0
2011-01-13 11:30:00,167.96,168.27,167.96,168.04,307900.0,140.0246,140.2831,140.0246,140.0913,307900.0
2011-01-13 12:00:00,168.05,168.24,168.01,168.07,114700.0,140.0997,140.2581,140.0663,140.1163,114700.0
2011-01-13 12:30:00,168.05,168.09,167.88,167.94,47900.0,140.0997,140.133,139.9579,140.008,47900.0
2011-01-13 13:00:00,167.93,168.1,167.69,168.02,89600.0,139.9996,140.1414,139.7995,140.0747,89600.0
2011-01-13 13:30:00,168.02,168.09,167.91,167.94,60600.0,140.0747,140.133,139.983,140.008,60600.0
2011-01-13 14:00:00,167.94,167.98,167.55,167.78,90900.0,140.008,140.0413,139.6828,139.8746,90900.0
2011-01-13 14:30:00,167.79,167.84,167.47,167.51,123400.0,139.8829,139.9246,139.6161,139.6495,123400.0
2011-01-13 15:00:00,167.53,167.76,167.53,167.57,80000.0,139.6662,139.8579,139.6662,139.6995,80000.0
2011-01-13 15:30:00,167.56,167.83,167.37,167.79,382600.0,139.6912,139.9163,139.5328,139.8829,382600.0
2011-01-14 09:30:00,167.59,167.94,167.32,167.85,473800.0,139.7162,140.008,139.4911,139.9329,473800.0
2011-01-14 10:00:00,167.89,168.16,167.67,167.68,218700.0,139.9663,140.1914,139.7829,139.7912,218700.0
2011-01-14 10:30:00,167.69,168.15,167.63,167.93,152600.0,139.7995,140.183,139.7495,139.9996,152600.0
2011-01-14 11:00:00,167.92,168.31,167.9,168.15,157100.0,139.9913,140.3164,139.9746,140.183,157100.0
2011-01-14 11:30:00,168.14,168.42,168.03,168.37,236900.0,140.1747,140.4081,140.083,140.3664,236900.0
2011-01-14 12:00:00,168.38,168.66,168.29,168.53,113200.0,140.3748,140.6082,140.2998,140.4998,113200.0
2011-01-14 12:30:00,168.53,168.73,168.46,168.53,125500.0,140.4998,140.6666,140.4415,140.4998,125500.0
2011-01-14 13:00:00,168.54,168.65,168.47,168.58,112700.0,140.5082,140.5999,140.4498,140.5415,112700.0
2011-01-14 13:30:00,168.59,168.9,168.58,168.82,90800.0,140.5499,140.8083,140.5415,140.7416,90800.0
2011-01-14 14:00:00,168.82,168.94,168.76,168.76,113400.0,140.7416,140.8416,140.6916,140.6916,113400.0
2011-01-14 14:30:00,168.78,168.78,168.58,168.69,98200.0,140.7083,140.7083,140.5415,140.6332,98200.0
2011-01-14 15:00:00,168.68,168.78,168.63,168.68,157500.0,140.6249,140.7083,140.5832,140.6249,157500.0
2011-01-14 15:30:00,168.69,169.08,168.68,168.92,489900.0,140.6332,140.9584,140.6249,140.825,489900.0
2011-01-18 09:30:00,168.71,169.36,168.69,168.82,450700.0,140.6499,141.1918,140.6332,140.7416,450700.0
2011-01-18 10:00:00,168.81,169.0,168.55,168.79,195100.0,140.7333,140.8917,140.5165,140.7166,195100.0
2011-01-18 10:30:00,168.8,168.81,168.44,168.59,142200.0,140.7249,140.7333,140.4248,140.5499,142200.0
2011-01-18 11:00:00,168.6,169.09,168.57,169.09,116900.0,140.5582,140.9667,140.5332,140.9667,116900.0
2011-01-18 11:30:00,169.11,169.14,169.0,169.02,88500.0,140.9834,141.0084,140.8917,140.9083,88500.0
2011-01-18 12:00:00,169.02,169.06,168.82,168.89,83900.0,140.9083,140.9417,140.7416,140.8,83900.0
2011-01-18 12:30:00,168.89,169.08,168.87,169.01,92300.0,140.8,140.9584,140.7833,140.9,92300.0
2011-01-18 13:00:00,169.01,169.14,169.01,169.14,55000.0,140.9,141.0084,140.9,141.0084,55000.0
2011-01-18 13:30:00,169.15,169.26,169.06,169.15,120100.0,141.0167,141.1084,140.9417,141.0167,120100.0
2011-01-18 14:00:00,169.14,169.36,169.08,169.36,73900.0,141.0084,141.1918,140.9584,141.1918,73900.0
2011-01-18 14:30:00,169.36,169.57,169.34,169.57,128900.0,141.1918,141.3669,141.1751,141.3669,128900.0
2011-01-18 15:00:00,169.58,169.61,169.42,169.54,88500.0,141.3752,141.4002,141.2418,141.3419,88500.0
2011-01-18 15:30:00,169.53,170.4,169.53,170.32,506300.0,141.3335,142.0588,141.3335,141.9921,506300.0
2011-01-19 09:30:00,170.32,170.51,169.35,169.5,499500.0,141.9921,142.1505,141.1835,141.3085,499500.0
2011-01-19 10:00:00,169.5,169.91,169.15,169.31,219200.0,141.3085,141.6503,141.0167,141.1501,219200.0
2011-01-19 10:30:00,169.26,169.31,168.76,169.14,254600.0,141.1084,141.1501,140.6916,141.0084,254600.0
2011-01-19 11:00:00,169.13,169.21,168.81,168.91,138500.0,141.0,141.0667,140.7333,140.8166,138500.0
2011-01-19 11:30:00,168.92,169.13,168.8,168.88,139800.0,140.825,141.0,140.7249,140.7916,139800.0
2011-01-19 12:00:00,168.88,169.03,168.8,168.93,82000.0,140.7916,140.9167,140.7249,140.8333,82000.0
2011-01-19 12:30:00,168.93,168.93,168.41,168.57,181800.0,140.8333,140.8333,140.3998,140.5332,181800.0
2011-01-19 13:00:00,168.56,168.81,168.38,168.74,162400.0,140.5248,140.7333,140.3748,140.6749,162400.0
2011-01-19 13:30:00,168.73,168.85,168.5,168.64,106200.0,140.6666,140.7666,140.4748,140.5915,106200.0
2011-01-19 14:00:00,168.63,168.63,168.11,168.16,191700.0,140.5832,140.5832,140.1497,140.1914,191700.0
2011-01-19 14:30:00,168.15,168.31,167.68,167.9,271600.0,140.183,140.3164,139.7912,139.9746,271600.0
2011-01-19 15:00:00,167.9,168.0,167.48,167.72,512000.0,139.9746,140.058,139.6245,139.8246,512000.0
2011-01-19 15:30:00,167.72,167.81,167.41,167.81,774400.0,139.8246,139.8996,139.5661,139.8996,774400.0
2011-01-20 09:30:00,167.23,167.53,166.12,167.42,481700.0,139.4161,139.6662,138.4907,139.5745,481700.0
2011-01-20 10:00:00,167.43,167.89,166.79,167.02,441900.0,139.5828,139.9663,139.0492,139.241,441900.0
2011-01-20 10:30:00,167.02,167.23,166.21,166.21,435700.0,139.241,139.4161,138.5657,138.5657,435700.0
2011-01-20 11:00:00,166.21,166.46,165.9,165.93,182000.0,138.5657,138.7741,138.3073,138.3323,182000.0
2011-01-20 11:30:00,165.93,166.07,165.67,166.04,180200.0,138.3323,138.449,138.1155,138.424,180200.0
2011-01-20 12:00:00,166.03,166.41,166.03,166.26,160000.0,138.4156,138.7324,138.4156,138.6074,160000.0
2011-01-20 12:30:00,166.25,166.52,166.23,166.38,153700.0,138.5991,138.8241,138.5824,138.7074,153700.0
2011-01-20 13:00:00,166.4,166.4,166.01,166.13,85600.0,138.7241,138.7241,138.399,138.499,85600.0
2011-01-20 13:30:00,166.11,166.52,166.06,166.51,120400.0,138.4823,138.8241,138.4407,138.8158,120400.0
2011-01-20 14:00:00,166.48,166.86,166.33,166.64,165100.0,138.7908,139.1076,138.6657,138.9242,165100.0
2011-01-20 14:30:00,166.67,167.0,166.64,166.87,180200.0,138.9492,139.2243,138.9242,139.1159,180200.0
2011-01-20 15:00:00,166.87,166.87,166.32,166.37,185500.0,139.1159,139.1159,138.6574,138.6991,185500.0
2011-01-20 15:30:00,166.37,166.56,166.2,166.51,489900.0,138.6991,138.8575,138.5574,138.8158,489900.0
2011-01-21 09:30:00,167.61,167.68,166.92,167.43,362100.0,139.7329,139.7912,139.1576,139.5828,362100.0
2011-01-21 10:00:00,167.45,167.5,166.87,166.98,205700.0,139.5995,139.6411,139.1159,139.2076,205700.0
2011-01-21 10:30:00,166.98,167.11,166.72,166.87,298800.0,139.2076,139.316,138.9909,139.1159,298800.0
2011-01-21 11:00:00,166.85,166.95,166.32,166.55,196400.0,139.0993,139.1826,138.6574,138.8492,196400.0
2011-01-21 11:30:00,166.58,166.65,166.12,166.38,132300.0,138.8742,138.9325,138.4907,138.7074,132300.0
2011-01-21 12:00:00,166.39,166.58,166.19,166.52,94400.0,138.7158,138.8742,138.549,138.8241,94400.0
2011-01-21 12:30:00,166.52,166.52,166.0,166.27,176000.0,138.8241,138.8241,138.3906,138.6157,176000.0
2011-01-21 13:00:00,166.26,166.45,166.13,166.21,137400.0,138.6074,138.7658,138.499,138.5657,137400.0
2011-01-21 13:30:00,166.21,166.37,166.12,166.27,109100.0,138.5657,138.6991,138.4907,138.6157,109100.0
2011-01-21 14:00:00,166.3,166.4,166.11,166.29,81400.0,138.6407,138.7241,138.4823,138.6324,81400.0
2011-01-21 14:30:00,166.23,166.51,166.21,166.24,124400.0,138.5824,138.8158,138.5657,138.5907,124400.0
2011-01-21 15:00:00,166.25,166.37,166.15,166.17,218400.0,138.5991,138.6991,138.5157,138.5324,218400.0
2011-01-21 15:30:00,166.17,166.2,165.84,165.94,677200.0,138.5324,138.5574,138.2572,138.3406,677200.0
2011-01-24 09:30:00,166.04,166.75,166.03,166.06,225600.0,138.424,139.0159,138.4156,138.4407,225600.0
2011-01-24 10:00:00,166.06,166.48,166.02,166.37,160200.0,138.4407,138.7908,138.4073,138.6991,160200.0
2011-01-24 10:30:00,166.38,166.63,166.25,166.57,144700.0,138.7074,138.9158,138.5991,138.8658,144700.0
2011-01-24 11:00:00,166.55,167.09,166.48,167.05,210500.0,138.8492,139.2993,138.7908,139.266,210500.0
2011-01-24 11:30:00,167.06,167.38,166.95,167.23,138700.0,139.2743,139.5411,139.1826,139.4161,138700.0
2011-01-24 12:00:00,167.24,167.57,167.24,167.3,124900.0,139.4244,139.6995,139.4244,139.4744,124900.0
2011-01-24 12:30:00,167.3,167.46,167.22,167.24,96700.0,139.4744,139.6078,139.4077,139.4244,96700.0
2011-01-24 13:00:00,167.25,167.62,167.23,167.47,122700.0,139.4327,139.7412,139.4161,139.6161,122700.0
2011-01-24 13:30:00,167.47,167.72,167.44,167.5,121800.0,139.6161,139.8246,139.5911,139.6411,121800.0
2011-01-24 14:00:00,167.5,167.81,167.47,167.64,90800.0,139.6411,139.8996,139.6161,139.7579,90800.0
2011-01-24 14:30:00,167.63,167.71,167.49,167.61,222400.0,139.7495,139.8162,139.6328,139.7329,222400.0
2011-01-24 15:00:00,167.58,167.67,167.18,167.2,224300.0,139.7078,139.7829,139.3744,139.391,224300.0
2011-01-24 15:30:00,167.21,167.45,167.21,167.36,362200.0,139.3994,139.5995,139.3994,139.5244,362200.0
2011-01-25 09:30:00,166.56,167.01,166.27,167.01,274900.0,138.8575,139.2326,138.6157,139.2326,274900.0
2011-01-25 10:00:00,166.86,167.15,166.46,166.63,349300.0,139.1076,139.3494,138.7741,138.9158,349300.0
2011-01-25 10:30:00,166.61,167.27,166.61,167.19,203500.0,138.8992,139.4494,138.8992,139.3827,203500.0
2011-01-25 11:00:00,167.19,167.21,166.24,166.25,267400.0,139.3827,139.3994,138.5907,138.5991,267400.0
2011-01-25 11:30:00,166.24,166.43,166.08,166.37,129700.0,138.5907,138.7491,138.4573,138.6991,129700.0
2011-01-25 12:00:00,166.37,166.98,166.36,166.85,152800.0,138.6991,139.2076,138.6908,139.0993,152800.0
2011-01-25 12:30:00,166.86,167.13,166.7,166.99,310400.0,139.1076,139.3327,138.9742,139.216,310400.0
2011-01-25 13:00:00,166.98,167.03,166.81,166.89,97300.0,139.2076,139.2493,139.0659,139.1326,97300.0
2011-01-25 13:30:00,166.91,167.14,166.74,167.01,111700.0,139.1493,139.341,139.0076,139.2326,111700.0
2011-01-25 14:00:00,167.01,167.02,166.26,166.35,213800.0,139.2326,139.241,138.6074,138.6824,213800.0
2011-01-25 14:30:00,166.35,166.62,166.26,166.55,284500.0,138.6824,138.9075,138.6074,138.8492,284500.0
2011-01-25 15:00:00,166.56,167.19,166.49,167.11,465600.0,138.8575,139.3827,138.7991,139.316,465600.0
2011-01-25 15:30:00,167.13,167.62,166.9,167.61,758900.0,139.3327,139.7412,139.1409,139.7329,758900.0
2011-01-26 09:30:00,168.07,168.26,167.56,167.8,386800.0,140.1163,140.2747,139.6912,139.8913,386800.0
2011-01-26 10:00:00,167.9,169.38,167.85,169.32,565100.0,139.9746,141.2085,139.9329,141.1584,565100.0
2011-01-26 10:30:00,169.3,169.74,168.98,169.07,388900.0,141.1418,141.5086,140.875,140.95,388900.0
2011-01-26 11:00:00,169.08,169.39,168.73,168.77,201700.0,140.9584,141.2168,140.6666,140.6999,201700.0
2011-01-26 11:30:00,168.75,168.91,168.57,168.73,185200.0,140.6832,140.8166,140.5332,140.6666,185200.0
2011-01-26 12:00:00,168.72,168.95,168.59,168.67,127100.0,140.6582,140.85,140.5499,140.6166,127100.0
2011-01-26 12:30:00,168.68,168.85,168.55,168.81,40900.0,140.6249,140.7666,140.5165,140.7333,40900.0
2011-01-26 13:00:00,168.8,168.85,168.52,168.52,110800.0,140.7249,140.7666,140.4915,140.4915,110800.0
2011-01-26 13:30:00,168.54,168.87,168.53,168.73,113800.0,140.5082,140.7833,140.4998,140.6666,113800.0
2011-01-26 14:00:00,168.71,169.02,168.44,168.7,120600.0,140.6499,140.9083,140.4248,140.6416,120600.0
2011-01-26 14:30:00,168.68,169.13,168.5,169.03,280300.0,140.6249,141.0,140.4748,140.9167,280300.0
2011-01-26 15:00:00,168.99,169.22,168.85,169.03,213000.0,140.8833,141.0751,140.7666,140.9167,213000.0
2011-01-26 15:30:00,169.04,169.1,168.73,169.0,398500.0,140.925,140.975,140.6666,140.8917,398500.0
2011-01-27 09:30:00,168.92,169.73,168.87,169.69,255300.0,140.825,141.5003,140.7833,141.4669,255300.0
2011-01-27 10:00:00,169.71,169.9,169.38,169.55,185500.0,141.4836,141.642,141.2085,141.3502,185500.0
2011-01-27 10:30:00,169.57,169.8,169.32,169.61,97800.0,141.3669,141.5586,141.1584,141.4002,97800.0
2011-01-27 11:00:00,169.62,169.65,168.8,168.93,266200.0,141.4085,141.4336,140.7249,140.8333,266200.0
2011-01-27 11:30:00,168.92,169.56,168.85,169.42,151100.0,140.825,141.3585,140.7666,141.2418,151100.0
2011-01-27 12:00:00,169.42,169.79,169.39,169.68,128500.0,141.2418,141.5503,141.2168,141.4586,128500.0
2011-01-27 12:30:00,169.7,169.99,169.58,169.89,159300.0,141.4752,141.717,141.3752,141.6336,159300.0
2011-01-27 13:00:00,169.9,170.09,169.8,169.89,76100.0,141.642,141.8004,141.5586,141.6336,76100.0
2011-01-27 13:30:00,169.88,169.96,169.71,169.96,97700.0,141.6253,141.692,141.4836,141.692,97700.0
2011-01-27 14:00:00,169.97,169.97,169.67,169.67,122000.0,141.7003,141.7003,141.4502,141.4502,122000.0
2011-01-27 14:30:00,169.67,170.11,169.67,170.07,204100.0,141.4502,141.817,141.4502,141.7837,204100.0
2011-01-27 15:00:00,170.09,170.09,169.81,170.0,139300.0,141.8004,141.8004,141.5669,141.7253,139300.0
2011-01-27 15:30:00,170.01,170.17,169.73,169.75,421300.0,141.7337,141.8671,141.5003,141.5169,421300.0
2011-01-28 09:30:00,169.95,170.24,169.65,169.72,196900.0,141.6837,141.9254,141.4336,141.4919,196900.0
2011-01-28 10:00:00,169.72,169.73,168.25,168.28,294800.0,141.4919,141.5003,140.2664,140.2914,294800.0
2011-01-28 10:30:00,168.25,168.52,167.89,168.0,426600.0,140.2664,140.4915,139.9663,140.058,426600.0
2011-01-28 11:00:00,167.99,168.23,167.6,167.93,449100.0,140.0497,140.2497,139.7245,139.9996,449100.0
2011-01-28 11:30:00,167.9,167.9,166.71,166.78,468400.0,139.9746,139.9746,138.9825,139.0409,468400.0
2011-01-28 12:00:00,166.78,167.09,166.34,166.85,459300.0,139.0409,139.2993,138.6741,139.0993,459300.0
2011-01-28 12:30:00,166.84,167.49,166.78,167.36,188600.0,139.0909,139.6328,139.0409,139.5244,188600.0
2011-01-28 13:00:00,167.36,167.36,166.68,166.76,326100.0,139.5244,139.5244,138.9575,139.0242,326100.0
2011-01-28 13:30:00,166.77,167.21,166.57,167.18,403000.0,139.0326,139.3994,138.8658,139.3744,403000.0
2011-01-28 14:00:00,167.17,167.19,166.87,167.0,199600.0,139.366,139.3827,139.1159,139.2243,199600.0
2011-01-28 14:30:00,167.0,167.39,166.94,167.2,213500.0,139.2243,139.5494,139.1743,139.391,213500.0
2011-01-28 15:00:00,167.21,167.32,166.63,166.68,422700.0,139.3994,139.4911,138.9158,138.9575,422700.0
2011-01-28 15:30:00,166.65,166.8,166.42,166.62,800700.0,138.9325,139.0576,138.7408,138.9075,800700.0
2011-01-31 09:30:00,167.3,167.57,166.85,167.03,509900.0,139.4744,139.6995,139.0993,139.2493,509900.0
2011-01-31 10:00:00,166.95,167.8,166.93,167.79,282400.0,139.1826,139.8913,139.166,139.8829,282400.0
2011-01-31 10:30:00,167.79,168.22,167.72,168.11,300200.0,139.8829,140.2414,139.8246,140.1497,300200.0
2011-01-31 11:00:00,168.11,168.33,168.05,168.23,198100.0,140.1497,140.3331,140.0997,140.2497,198100.0
2011-01-31 11:30:00,168.23,168.34,168.08,168.29,242800.0,140.2497,140.3414,140.1247,140.2998,242800.0
2011-01-31 12:00:00,168.28,168.96,168.28,168.93,232800.0,140.2914,140.8583,140.2914,140.8333,232800.0
2011-01-31 12:30:00,168.93,168.98,168.44,168.56,162600.0,140.8333,140.875,140.4248,140.5248,162600.0
2011-01-31 13:00:00,168.56,168.77,168.53,168.73,248100.0,140.5248,140.6999,140.4998,140.6666,248100.0
2011-01-31 13:30:00,168.72,168.8,168.46,168.77,140300.0,140.6582,140.7249,140.4415,140.6999,140300.0
2011-01-31 14:00:00,168.77,168.85,168.19,168.19,358400.0,140.6999,140.7666,140.2164,140.2164,358400.0
2011-01-31 14:30:00,168.16,168.24,167.72,168.01,215000.0,140.1914,140.2581,139.8246,140.0663,215000.0
2011-01-31 15:00:00,168.0,168.32,167.97,167.99,193300.0,140.058,140.3248,140.033,140.0497,193300.0
2011-01-31 15:30:00,167.99,168.13,167.83,167.83,447800.0,140.0497,140.1664,139.9163,139.9163,447800.0
2011-02-01 09:30:00,169.18,169.68,169.05,169.51,347700.0,141.0417,141.4586,140.9334,141.3168,347700.0
2011-02-01 10:00:00,169.53,169.69,169.2,169.52,286300.0,141.3335,141.4669,141.0584,141.3252,286300.0
2011-02-01 10:30:00,169.52,169.93,169.49,169.92,212400.0,141.3252,141.667,141.3002,141.6587,212400.0
2011-02-01 11:00:00,169.9,170.04,169.62,169.74,121200.0,141.642,141.7587,141.4085,141.5086,121200.0
2011-02-01 11:30:00,169.75,170.4,169.75,170.23,201300.0,141.5169,142.0588,141.5169,141.9171,201300.0
2011-02-01 12:00:00,170.24,170.64,170.17,170.53,189300.0,141.9254,142.2589,141.8671,142.1672,189300.0
2011-02-01 12:30:00,170.52,170.82,170.44,170.82,208300.0,142.1589,142.409,142.0922,142.409,208300.0
2011-02-01 13:00:00,170.82,170.88,170.61,170.68,110100.0,142.409,142.459,142.2339,142.2922,110100.0
2011-02-01 13:30:00,170.68,170.71,170.48,170.48,68800.0,142.2922,142.3173,142.1255,142.1255,68800.0
2011-02-01 14:00:00,170.51,170.6,170.43,170.43,95500.0,142.1505,142.2256,142.0838,142.0838,95500.0
2011-02-01 14:30:00,170.46,170.59,170.32,170.54,200100.0,142.1088,142.2172,141.9921,142.1755,200100.0
2011-02-01 15:00:00,170.54,170.69,170.46,170.67,359200.0,142.1755,142.3006,142.1088,142.2839,359200.0
2011-02-01 15:30:00,170.66,170.74,170.42,170.42,525800.0,142.2756,142.3423,142.0755,142.0755,525800.0
2011-02-02 09:30:00,170.13,171.13,170.04,171.13,635300.0,141.8337,142.6674,141.7587,142.6674,635300.0
2011-02-02 10:00:00,171.12,171.12,170.59,171.06,276000.0,142.6591,142.6591,142.2172,142.609,276000.0
2011-02-02 10:30:00,171.03,171.19,170.76,171.06,199100.0,142.584,142.7174,142.3589,142.609,199100.0
2011-02-02 11:00:00,171.04,171.04,170.63,170.78,165200.0,142.5924,142.5924,142.2506,142.3756,165200.0
2011-02-02 11:30:00,170.78,171.0,170.7,170.97,248200.0,142.3756,142.559,142.3089,142.534,248200.0
2011-02-02 12:00:00,170.97,170.98,170.38,170.39,179300.0,142.534,142.5424,142.0421,142.0505,179300.0
2011-02-02 12:30:00,170.39,170.67,170.38,170.48,139700.0,142.0505,142.2839,142.0421,142.1255,139700.0
2011-02-02 13:00:00,170.47,170.58,170.41,170.52,140800.0,142.1172,142.2089,142.0672,142.1589,140800.0
2011-02-02 13:30:00,170.52,170.56,170.31,170.38,84600.0,142.1589,142.1922,141.9838,142.0421,84600.0
2011-02-02 14:00:00,170.38,170.5,170.29,170.49,74900.0,142.0421,142.1422,141.9671,142.1338,74900.0
2011-02-02 14:30:00,170.48,170.64,170.38,170.54,127800.0,142.1255,142.2589,142.0421,142.1755,127800.0
2011-02-02 15:00:00,170.54,170.67,170.35,170.36,136700.0,142.1755,142.2839,142.0171,142.0255,136700.0
2011-02-02 15:30:00,170.36,170.37,170.12,170.13,294000.0,142.0255,142.0338,141.8254,141.8337,294000.0
2011-02-03 09:30:00,170.07,170.53,169.84,170.2,473100.0,141.7837,142.1672,141.592,141.8921,473100.0
2011-02-03 10:00:00,170.19,170.47,168.79,169.52,463500.0,141.8837,142.1172,140.7166,141.3252,463500.0
2011-02-03 10:30:00,169.54,169.94,169.29,169.74,312100.0,141.3419,141.6753,141.1334,141.5086,312100.0
2011-02-03 11:00:00,169.75,169.83,169.41,169.79,196500.0,141.5169,141.5836,141.2335,141.5503,196500.0
2011-02-03 11:30:00,169.79,170.5,169.74,170.44,247100.0,141.5503,142.1422,141.5086,142.0922,247100.0
2011-02-03 12:00:00,170.46,170.57,170.2,170.34,143500.0,142.1088,142.2005,141.8921,142.0088,143500.0
2011-02-03 12:30:00,170.36,170.37,170.11,170.34,149400.0,142.0255,142.0338,141.817,142.0088,149400.0
2011-02-03 13:00:00,170.33,170.48,170.21,170.45,275900.0,142.0005,142.1255,141.9004,142.1005,275900.0
2011-02-03 13:30:00,170.45,170.47,170.16,170.37,245800.0,142.1005,142.1172,141.8587,142.0338,245800.0
2011-02-03 14:00:00,170.38,170.5,170.21,170.39,280300.0,142.0421,142.1422,141.9004,142.0505,280300.0
2011-02-03 14:30:00,170.4,170.77,170.34,170.66,206900.0,142.0588,142.3673,142.0088,142.2756,206900.0
2011-02-03 15:00:00,170.67,170.99,170.67,170.82,249300.0,142.2839,142.5507,142.2839,142.409,249300.0
2011-02-03 15:30:00,170.84,170.96,170.63,170.64,252700.0,142.4256,142.5257,142.2506,142.2589,252700.0
2011-02-04 09:30:00,170.76,171.06,170.35,171.04,322900.0,142.3589,142.609,142.0171,142.5924,322900.0
2011-02-04 10:00:00,171.03,171.46,171.0,171.35,143600.0,142.584,142.9425,142.559,142.8508,143600.0
2011-02-04 10:30:00,171.34,171.45,170.53,170.73,185800.0,142.8425,142.9342,142.1672,142.3339,185800.0
2011-02-04 11:00:00,170.68,170.89,170.46,170.7,249600.0,142.2922,142.4673,142.1088,142.3089,249600.0
2011-02-04 11:30:00,170.71,170.95,170.69,170.76,71600.0,142.3173,142.5173,142.3006,142.3589,71600.0
2011-02-04 12:00:00,170.74,170.96,170.71,170.87,47700.0,142.3423,142.5257,142.3173,142.4506,47700.0
2011-02-04 12:30:00,170.92,171.27,170.88,171.22,16500.0,142.4923,142.7841,142.459,142.7424,16500.0
2011-02-04 13:00:00,171.22,171.58,171.15,171.48,132700.0,142.7424,143.0426,142.6841,142.9592,132700.0
2011-02-04 13:30:00,171.5,171.81,171.4,171.74,100600.0,142.9759,143.2343,142.8925,143.1759,100600.0
2011-02-04 14:00:00,171.76,171.77,171.38,171.52,120000.0,143.1926,143.201,142.8758,142.9925,120000.0
2011-02-04 14:30:00,171.52,171.59,171.3,171.54,125900.0,142.9925,143.0509,142.8091,143.0092,125900.0
2011-02-04 15:00:00,171.54,171.75,171.47,171.57,157800.0,143.0092,143.1843,142.9509,143.0342,157800.0
2011-02-04 15:30:00,171.59,171.74,171.52,171.59,310800.0,143.0509,143.1759,142.9925,143.0509,310800.0
2011-02-07 09:30:00,172.24,173.28,172.2,172.85,422500.0,143.5928,144.4598,143.5594,144.1013,422500.0
2011-02-07 10:00:00,172.85,173.51,172.85,173.37,281800.0,144.1013,144.6516,144.1013,144.5348,281800.0
2011-02-07 10:30:00,173.38,173.7,173.38,173.61,232600.0,144.5432,144.81,144.5432,144.7349,232600.0
2011-02-07 11:00:00,173.61,173.81,173.36,173.49,182700.0,144.7349,144.9017,144.5265,144.6349,182700.0
2011-02-07 11:30:00,173.51,173.71,173.48,173.55,161800.0,144.6516,144.8183,144.6265,144.6849,161800.0
2011-02-07 12:00:00,173.54,173.55,173.29,173.31,139600.0,144.6766,144.6849,144.4681,144.4848,139600.0
2011-02-07 12:30:00,173.3,173.57,173.3,173.4,120400.0,144.4765,144.7016,144.4765,144.5599,120400.0
2011-02-07 13:00:00,173.41,173.58,173.37,173.48,67700.0,144.5682,144.7099,144.5348,144.6265,67700.0
2011-02-07 13:30:00,173.49,173.53,173.21,173.37,138800.0,144.6349,144.6682,144.4015,144.5348,138800.0
2011-02-07 14:00:00,173.4,173.45,173.22,173.24,122500.0,144.5599,144.6015,144.4098,144.4265,122500.0
2011-02-07 14:30:00,173.25,173.29,172.78,172.99,138800.0,144.4348,144.4681,144.043,144.218,138800.0
2011-02-07 15:00:00,172.95,173.16,172.79,172.88,203700.0,144.1847,144.3598,144.0513,144.1263,203700.0
2011-02-07 15:30:00,172.87,173.24,172.85,173.02,289000.0,144.118,144.4265,144.1013,144.2431,289000.0
2011-02-08 09:30:00,173.3,173.37,172.7,173.13,238100.0,144.4765,144.5348,143.9763,144.3348,238100.0
2011-02-08 10:00:00,173.12,173.54,173.08,173.31,175300.0,144.3264,144.6766,144.2931,144.4848,175300.0
2011-02-08 10:30:00,173.31,173.37,172.94,173.02,115500.0,144.4848,144.5348,144.1764,144.2431,115500.0
2011-02-08 11:00:00,173.02,173.12,172.71,173.07,140900.0,144.2431,144.3264,143.9846,144.2847,140900.0
2011-02-08 11:30:00,173.07,173.51,173.07,173.44,86600.0,144.2847,144.6516,144.2847,144.5932,86600.0
2011-02-08 12:00:00,173.45,173.56,173.3,173.42,48900.0,144.6015,144.6932,144.4765,144.5765,48900.0
2011-02-08 12:30:00,173.48,173.54,173.43,173.49,37900.0,144.6265,144.6766,144.5849,144.6349,37900.0
2011-02-08 13:00:00,173.48,173.5,173.19,173.21,44500.0,144.6265,144.6432,144.3848,144.4015,44500.0
2011-02-08 13:30:00,173.23,173.44,173.19,173.28,88700.0,144.4181,144.5932,144.3848,144.4598,88700.0
2011-02-08 14:00:00,173.32,173.58,173.32,173.58,85000.0,144.4932,144.7099,144.4932,144.7099,85000.0
2011-02-08 14:30:00,173.59,173.73,173.51,173.54,126200.0,144.7183,144.835,144.6516,144.6766,126200.0
2011-02-08 15:00:00,173.52,173.76,173.47,173.54,94900.0,144.6599,144.86,144.6182,144.6766,94900.0
2011-02-08 15:30:00,173.53,173.98,173.53,173.95,409300.0,144.6682,145.0434,144.6682,145.0184,409300.0
2011-02-09 09:30:00,173.59,173.75,173.26,173.6,344700.0,144.7183,144.8516,144.4431,144.7266,344700.0
2011-02-09 10:00:00,173.61,174.02,173.53,173.9,348100.0,144.7349,145.0767,144.6682,144.9767,348100.0
2011-02-09 10:30:00,173.84,174.24,173.81,174.05,207600.0,144.9267,145.2601,144.9017,145.1017,207600.0
2011-02-09 11:00:00,174.05,174.08,173.11,173.23,298700.0,145.1017,145.1268,144.3181,144.4181,298700.0
2011-02-09 11:30:00,173.22,173.58,173.19,173.32,115500.0,144.4098,144.7099,144.3848,144.4932,115500.0
2011-02-09 12:00:00,173.32,173.48,173.18,173.47,167600.0,144.4932,144.6265,144.3764,144.6182,167600.0
2011-02-09 12:30:00,173.46,173.62,173.38,173.39,139300.0,144.6099,144.7433,144.5432,144.5515,139300.0
2011-02-09 13:00:00,173.4,173.97,173.4,173.9,127800.0,144.5599,145.035,144.5599,144.9767,127800.0
2011-02-09 13:30:00,173.9,173.92,173.63,173.63,243400.0,144.9767,144.9934,144.7516,144.7516,243400.0
2011-02-09 14:00:00,173.62,173.63,173.17,173.35,274200.0,144.7433,144.7516,144.3681,144.5182,274200.0
2011-02-09 14:30:00,173.35,173.44,173.0,173.14,189000.0,144.5182,144.5932,144.2264,144.3431,189000.0
2011-02-09 15:00:00,173.14,173.55,173.13,173.49,134400.0,144.3431,144.6849,144.3348,144.6349,134400.0
2011-02-09 15:30:00,173.49,173.54,173.26,173.53,372600.0,144.6349,144.6766,144.4431,144.6682,372600.0
2011-02-10 09:30:00,172.78,173.41,172.64,173.16,355100.0,144.043,144.5682,143.9263,144.3598,355100.0
2011-02-10 10:00:00,173.12,174.03,172.76,173.94,365000.0,144.3264,145.0851,144.0263,145.01,365000.0
2011-02-10 10:30:00,173.96,174.22,173.77,173.79,173900.0,145.0267,145.2435,144.8683,144.885,173900.0
2011-02-10 11:00:00,173.77,174.37,173.75,174.33,137000.0,144.8683,145.3685,144.8516,145.3352,137000.0
2011-02-10 11:30:00,174.37,174.55,174.27,174.49,101600.0,145.3685,145.5186,145.2852,145.4686,101600.0
2011-02-10 12:00:00,174.47,174.52,174.25,174.4,58000.0,145.4519,145.4936,145.2685,145.3935,58000.0
2011-02-10 12:30:00,174.43,174.5,174.12,174.12,134300.0,145.4185,145.4769,145.1601,145.1601,134300.0
2011-02-10 13:00:00,174.16,174.24,173.92,173.93,133000.0,145.1934,145.2601,144.9934,145.0017,133000.0
2011-02-10 13:30:00,173.94,174.19,173.88,174.1,112000.0,145.01,145.2185,144.96,145.1434,112000.0
2011-02-10 14:00:00,174.1,174.41,174.04,174.35,97000.0,145.1434,145.4019,145.0934,145.3518,97000.0
2011-02-10 14:30:00,174.35,174.48,174.13,174.13,103100.0,145.3518,145.4602,145.1684,145.1684,103100.0
2011-02-10 15:00:00,174.14,174.35,174.07,174.31,110200.0,145.1768,145.3518,145.1184,145.3185,110200.0
2011-02-10 15:30:00,174.32,174.56,174.03,174.45,410500.0,145.3268,145.5269,145.0851,145.4352,410500.0
2011-02-11 09:30:00,173.91,174.54,173.84,174.49,250700.0,144.985,145.5102,144.9267,145.4686,250700.0
2011-02-11 10:00:00,174.51,174.8,174.47,174.76,258100.0,145.4852,145.727,145.4519,145.6937,258100.0
2011-02-11 10:30:00,174.72,175.3,174.68,175.27,149300.0,145.6603,146.1438,145.627,146.1188,149300.0
2011-02-11 11:00:00,175.29,175.68,175.2,175.54,303000.0,146.1355,146.4606,146.0605,146.3439,303000.0
2011-02-11 11:30:00,175.54,175.71,175.3,175.62,124300.0,146.3439,146.4856,146.1438,146.4106,124300.0
2011-02-11 12:00:00,175.6,175.69,175.19,175.26,215800.0,146.3939,146.469,146.0521,146.1105,215800.0
2011-02-11 12:30:00,175.24,175.46,175.24,175.46,98000.0,146.0938,146.2772,146.0938,146.2772,98000.0
2011-02-11 13:00:00,175.44,175.77,175.41,175.63,172300.0,146.2606,146.5357,146.2355,146.419,172300.0
2011-02-11 13:30:00,175.64,175.76,175.61,175.74,112100.0,146.4273,146.5273,146.4023,146.5107,112100.0
2011-02-11 14:00:00,175.71,175.98,175.68,175.96,132000.0,146.4856,146.7107,146.4606,146.6941,132000.0
2011-02-11 14:30:00,175.97,176.21,175.96,176.06,151400.0,146.7024,146.9025,146.6941,146.7774,151400.0
2011-02-11 15:00:00,176.06,176.26,176.06,176.17,342100.0,146.7774,146.9442,146.7774,146.8691,342100.0
2011-02-11 15:30:00,176.16,176.21,175.94,176.21,404900.0,146.8608,146.9025,146.6774,146.9025,404900.0
2011-02-14 09:30:00,176.31,176.67,176.17,176.41,441900.0,146.9859,147.286,146.8691,147.0692,441900.0
2011-02-14 10:00:00,176.45,176.71,176.33,176.54,278000.0,147.1026,147.3193,147.0025,147.1776,278000.0
2011-02-14 10:30:00,176.53,176.71,176.09,176.29,218400.0,147.1693,147.3193,146.8024,146.9692,218400.0
2011-02-14 11:00:00,176.3,176.67,176.23,176.63,196100.0,146.9775,147.286,146.9192,147.2526,196100.0
2011-02-14 11:30:00,176.62,176.78,176.52,176.78,95000.0,147.2443,147.3777,147.1609,147.3777,95000.0
2011-02-14 12:00:00,176.77,176.93,176.65,176.82,57800.0,147.3693,147.5027,147.2693,147.411,57800.0
2011-02-14 12:30:00,176.83,176.83,176.61,176.7,61100.0,147.4194,147.4194,147.236,147.311,61100.0
2011-02-14 13:00:00,176.7,176.8,176.58,176.64,52400.0,147.311,147.3944,147.2109,147.261,52400.0
2011-02-14 13:30:00,176.63,176.77,176.62,176.66,28900.0,147.2526,147.3693,147.2443,147.2776,28900.0
2011-02-14 14:00:00,176.66,176.76,176.63,176.71,47100.0,147.2776,147.361,147.2526,147.3193,47100.0
2011-02-14 14:30:00,176.72,176.88,176.61,176.82,81600.0,147.3277,147.4611,147.236,147.411,81600.0
2011-02-14 15:00:00,176.82,176.95,176.72,176.78,98100.0,147.411,147.5194,147.3277,147.3777,98100.0
2011-02-14 15:30:00,176.78,177.08,176.77,176.91,425900.0,147.3777,147.6278,147.3693,147.4861,425900.0
2011-02-15 09:30:00,176.45,176.75,176.2,176.62,365200.0,147.1026,147.3527,146.8942,147.2443,365200.0
2011-02-15 10:00:00,176.62,176.7,175.98,176.01,287000.0,147.2443,147.311,146.7107,146.7358,287000.0
2011-02-15 10:30:00,175.97,176.46,175.93,176.32,219400.0,146.7024,147.1109,146.6691,146.9942,219400.0
2011-02-15 11:00:00,176.32,176.63,176.32,176.59,129000.0,146.9942,147.2526,146.9942,147.2193,129000.0
2011-02-15 11:30:00,176.61,176.68,176.27,176.29,108100.0,147.236,147.2943,146.9525,146.9692,108100.0
2011-02-15 12:00:00,176.32,176.66,176.24,176.63,73000.0,146.9942,147.2776,146.9275,147.2526,73000.0
2011-02-15 12:30:00,176.64,176.72,176.56,176.61,43600.0,147.261,147.3277,147.1943,147.236,43600.0
2011-02-15 13:00:00,176.55,176.63,176.4,176.51,185000.0,147.1859,147.2526,147.0609,147.1526,185000.0
2011-02-15 13:30:00,176.5,176.64,176.43,176.48,81700.0,147.1443,147.261,147.0859,147.1276,81700.0
2011-02-15 14:00:00,176.47,176.49,175.99,176.02,114500.0,147.1192,147.1359,146.7191,146.7441,114500.0
2011-02-15 14:30:00,176.01,176.29,175.97,176.25,95700.0,146.7358,146.9692,146.7024,146.9358,95700.0
2011-02-15 15:00:00,176.22,176.42,176.2,176.29,81700.0,146.9108,147.0776,146.8942,146.9692,81700.0
2011-02-15 15:30:00,176.28,176.37,176.03,176.22,193800.0,146.9608,147.0359,146.7524,146.9108,193800.0
2011-02-16 09:30:00,176.87,177.42,176.87,177.38,282700.0,147.4527,147.9112,147.4527,147.8779,282700.0
2011-02-16 10:00:00,177.42,177.63,177.15,177.5,157200.0,147.9112,148.0863,147.6861,147.9779,157200.0
2011-02-16 10:30:00,177.5,177.92,177.49,177.88,207500.0,147.9779,148.3281,147.9696,148.2947,207500.0
2011-02-16 11:00:00,177.89,177.91,177.53,177.57,334400.0,148.3031,148.3197,148.0029,148.0363,334400.0
2011-02-16 11:30:00,177.58,177.7,177.38,177.61,322900.0,148.0446,148.1447,147.8779,148.0696,322900.0
2011-02-16 12:00:00,177.62,177.67,176.88,177.3,329300.0,148.078,148.1197,147.4611,147.8112,329300.0
2011-02-16 12:30:00,177.3,177.38,177.21,177.36,71900.0,147.8112,147.8779,147.7362,147.8612,71900.0
2011-02-16 13:00:00,177.36,177.47,177.24,177.28,154900.0,147.8612,147.9529,147.7612,147.7945,154900.0
2011-02-16 13:30:00,177.3,177.57,177.26,177.53,107600.0,147.8112,148.0363,147.7779,148.0029,107600.0
2011-02-16 14:00:00,177.57,177.57,177.15,177.16,120000.0,148.0363,148.0363,147.6861,147.6945,120000.0
2011-02-16 14:30:00,177.17,177.67,177.15,177.54,207100.0,147.7028,148.1197,147.6861,148.0113,207100.0
2011-02-16 15:00:00,177.55,177.78,177.52,177.59,143700.0,148.0196,148.2114,147.9946,148.053,143700.0
2011-02-16 15:30:00,177.6,177.68,177.48,177.59,250000.0,148.0613,148.128,147.9613,148.053,250000.0
2011-02-17 09:30:00,177.18,177.53,176.98,177.51,182300.0,147.7112,148.0029,147.5444,147.9863,182300.0
2011-02-17 10:00:00,177.57,177.82,177.36,177.77,280100.0,148.0363,148.2447,147.8612,148.203,280100.0
2011-02-17 10:30:00,177.77,177.85,177.59,177.65,108500.0,148.203,148.2697,148.053,148.103,108500.0
2011-02-17 11:00:00,177.67,178.21,177.63,178.19,196200.0,148.1197,148.5698,148.0863,148.5532,196200.0
2011-02-17 11:30:00,178.21,178.35,178.17,178.22,107000.0,148.5698,148.6866,148.5365,148.5782,107000.0
2011-02-17 12:00:00,178.25,178.25,178.01,178.16,64700.0,148.6032,148.6032,148.4031,148.5282,64700.0
2011-02-17 12:30:00,178.14,178.34,178.14,178.16,83100.0,148.5115,148.6782,148.5115,148.5282,83100.0
2011-02-17 13:00:00,178.18,178.41,178.17,178.35,129100.0,148.5448,148.7366,148.5365,148.6866,129100.0
2011-02-17 13:30:00,178.36,178.43,178.3,178.35,52800.0,148.6949,148.7533,148.6449,148.6866,52800.0
2011-02-17 14:00:00,178.34,178.5,178.24,178.26,144100.0,148.6782,148.8116,148.5949,148.6115,144100.0
2011-02-17 14:30:00,178.27,178.32,178.19,178.3,64900.0,148.6199,148.6616,148.5532,148.6449,64900.0
2011-02-17 15:00:00,178.32,178.59,178.27,178.54,113900.0,148.6616,148.8866,148.6199,148.845,113900.0
2011-02-17 15:30:00,178.54,178.61,178.27,178.28,190600.0,148.845,148.9033,148.6199,148.6282,190600.0
2011-02-18 09:30:00,178.64,178.76,177.98,178.08,214100.0,148.9283,149.0284,148.3781,148.4615,214100.0
2011-02-18 10:00:00,178.09,178.31,178.05,178.25,186300.0,148.4698,148.6532,148.4365,148.6032,186300.0
2011-02-18 10:30:00,178.25,178.42,178.22,178.23,72200.0,148.6032,148.7449,148.5782,148.5865,72200.0
2011-02-18 11:00:00,178.22,178.55,178.21,178.52,153400.0,148.5782,148.8533,148.5698,148.8283,153400.0
2011-02-18 11:30:00,178.53,178.64,178.52,178.59,76900.0,148.8366,148.9283,148.8283,148.8866,76900.0
2011-02-18 12:00:00,178.59,178.82,178.53,178.74,124300.0,148.8866,149.0784,148.8366,149.0117,124300.0
2011-02-18 12:30:00,178.73,178.77,178.65,178.7,51100.0,149.0034,149.0367,148.9367,148.9783,51100.0
2011-02-18 13:00:00,178.69,178.71,178.46,178.46,67800.0,148.97,148.9867,148.7783,148.7783,67800.0
2011-02-18 13:30:00,178.45,178.46,178.08,178.41,86000.0,148.7699,148.7783,148.4615,148.7366,86000.0
2011-02-18 14:00:00,178.42,178.42,177.8,177.85,92300.0,148.7449,148.7449,148.228,148.2697,92300.0
2011-02-18 14:30:00,177.85,178.21,177.79,178.17,129200.0,148.2697,148.5698,148.2197,148.5365,129200.0
2011-02-18 15:00:00,178.18,178.26,178.02,178.11,65700.0,148.5448,148.6115,148.4114,148.4865,65700.0
2011-02-18 15:30:00,178.13,178.45,178.05,178.34,258600.0,148.5032,148.7699,148.4365,148.6782,258600.0
2011-02-22 09:30:00,176.81,177.2,175.75,177.2,492300.0,147.4027,147.7278,146.519,147.7278,492300.0
2011-02-22 10:00:00,177.14,177.53,176.85,176.87,364700.0,147.6778,148.0029,147.436,147.4527,364700.0
2011-02-22 10:30:00,176.83,177.46,176.63,177.12,188300.0,147.4194,147.9446,147.2526,147.6611,188300.0
2011-02-22 11:00:00,177.13,177.14,176.09,176.26,346900.0,147.6695,147.6778,146.8024,146.9442,346900.0
2011-02-22 11:30:00,176.26,176.26,175.74,175.85,406600.0,146.9442,146.9442,146.5107,146.6024,406600.0
2011-02-22 12:00:00,175.86,175.9,175.54,175.72,194100.0,146.6107,146.644,146.3439,146.494,194100.0
2011-02-22 12:30:00,175.73,175.75,174.73,174.84,301600.0,146.5023,146.519,145.6686,145.7603,301600.0
2011-02-22 13:00:00,174.85,175.06,174.5,174.64,219200.0,145.7687,145.9438,145.4769,145.5936,219200.0
2011-02-22 13:30:00,174.64,174.94,174.52,174.76,194500.0,145.5936,145.8437,145.4936,145.6937,194500.0
2011-02-22 14:00:00,174.75,174.9,174.52,174.82,262000.0,145.6853,145.8104,145.4936,145.7437,262000.0
2011-02-22 14:30:00,174.81,175.12,174.68,174.74,191900.0,145.7353,145.9938,145.627,145.677,191900.0
2011-02-22 15:00:00,174.74,174.87,174.13,174.23,202500.0,145.677,145.7854,145.1684,145.2518,202500.0
2011-02-22 15:30:00,174.22,174.34,174.05,174.23,360800.0,145.2435,145.3435,145.1017,145.2518,360800.0
2011-02-23 09:30:00,174.27,174.83,173.68,173.81,395400.0,145.2852,145.752,144.7933,144.9017,395400.0
2011-02-23 10:00:00,173.81,174.08,173.22,173.64,306900.0,144.9017,145.1268,144.4098,144.7599,306900.0
2011-02-23 10:30:00,173.64,173.78,172.93,173.42,212100.0,144.7599,144.8766,144.168,144.5765,212100.0
2011-02-23 11:00:00,173.4,173.49,172.83,172.86,232200.0,144.5599,144.6349,144.0847,144.1097,232200.0
2011-02-23 11:30:00,172.86,172.86,171.84,171.88,395000.0,144.1097,144.1097,143.2593,143.2927,395000.0
2011-02-23 12:00:00,171.86,171.86,170.57,171.09,394500.0,143.276,143.276,142.2005,142.6341,394500.0
2011-02-23 12:30:00,171.09,171.2,170.71,170.97,349000.0,142.6341,142.7258,142.3173,142.534,349000.0
2011-02-23 13:00:00,170.96,171.02,170.25,170.83,326400.0,142.5257,142.5757,141.9338,142.4173,326400.0
2011-02-23 13:30:00,170.84,171.32,170.65,171.27,778800.0,142.4256,142.8258,142.2672,142.7841,778800.0
2011-02-23 14:00:00,171.26,172.07,171.24,171.95,273200.0,142.7758,143.4511,142.7591,143.351,273200.0
2011-02-23 14:30:00,171.97,172.35,171.63,172.32,360100.0,143.3677,143.6845,143.0842,143.6595,360100.0
2011-02-23 15:00:00,172.32,172.67,172.07,172.44,319600.0,143.6595,143.9513,143.4511,143.7595,319600.0
2011-02-23 15:30:00,172.44,172.5,171.77,171.81,517500.0,143.7595,143.8095,143.201,143.2343,517500.0
2011-02-24 09:30:00,171.89,172.62,171.13,172.55,306500.0,143.301,143.9096,142.6674,143.8512,306500.0
2011-02-24 10:00:00,172.55,173.08,172.04,172.81,386900.0,143.8512,144.2931,143.426,144.068,386900.0
2011-02-24 10:30:00,172.83,172.85,172.15,172.37,222100.0,144.0847,144.1013,143.5178,143.7012,222100.0
2011-02-24 11:00:00,172.39,172.44,171.74,172.1,3581000.0,143.7178,143.7595,143.1759,143.4761,3581000.0
2011-02-24 11:30:00,172.1,172.19,171.23,171.7,312900.0,143.4761,143.5511,142.7508,143.1426,312900.0
2011-02-24 12:00:00,171.71,171.82,171.15,171.17,266600.0,143.1509,143.2426,142.6841,142.7007,266600.0
2011-02-24 12:30:00,171.2,171.55,170.91,171.47,235000.0,142.7258,143.0175,142.484,142.9509,235000.0
2011-02-24 13:00:00,171.43,171.7,171.05,171.2,143700.0,142.9175,143.1426,142.6007,142.7258,143700.0
2011-02-24 13:30:00,171.17,171.34,170.05,170.32,2722400.0,142.7007,142.8425,141.767,141.9921,2722400.0
2011-02-24 14:00:00,170.31,171.53,170.31,171.33,824900.0,141.9838,143.0009,141.9838,142.8341,824900.0
2011-02-24 14:30:00,171.33,171.67,171.15,171.54,736500.0,142.8341,143.1176,142.6841,143.0092,736500.0
2011-02-24 15:00:00,171.55,172.09,171.34,171.93,214000.0,143.0175,143.4677,142.8425,143.3343,214000.0
2011-02-24 15:30:00,171.96,172.23,171.64,171.77,462800.0,143.3594,143.5844,143.0926,143.201,462800.0
2011-02-25 09:30:00,172.58,173.52,172.52,173.19,468300.0,143.8762,144.6599,143.8262,144.3848,468300.0
2011-02-25 10:00:00,173.21,173.89,173.2,173.55,461100.0,144.4015,144.9684,144.3931,144.6849,461100.0
2011-02-25 10:30:00,173.56,174.13,173.39,173.97,379500.0,144.6932,145.1684,144.5515,145.035,379500.0
2011-02-25 11:00:00,173.99,174.31,173.65,173.65,109400.0,145.0517,145.3185,144.7683,144.7683,109400.0
2011-02-25 11:30:00,173.68,173.88,173.41,173.75,122600.0,144.7933,144.96,144.5682,144.8516,122600.0
2011-02-25 12:00:00,173.75,174.35,173.67,174.23,86900.0,144.8516,145.3518,144.7849,145.2518,86900.0
2011-02-25 12:30:00,174.23,174.4,174.13,174.37,85200.0,145.2518,145.3935,145.1684,145.3685,85200.0
2011-02-25 13:00:00,174.39,174.74,174.3,174.61,101100.0,145.3852,145.677,145.3102,145.5686,101100.0
2011-02-25 13:30:00,174.6,174.76,174.44,174.62,142700.0,145.5603,145.6937,145.4269,145.5769,142700.0
2011-02-25 14:00:00,174.61,174.82,174.49,174.57,257800.0,145.5686,145.7437,145.4686,145.5353,257800.0
2011-02-25 14:30:00,174.59,174.82,174.52,174.79,138700.0,145.5519,145.7437,145.4936,145.7187,138700.0
2011-02-25 15:00:00,174.78,174.95,174.67,174.83,191700.0,145.7103,145.8521,145.6186,145.752,191700.0
2011-02-25 15:30:00,174.83,175.37,174.7,175.34,733900.0,145.752,146.2022,145.6436,146.1772,733900.0
2011-02-28 09:30:00,176.33,176.79,176.05,176.21,387400.0,147.0025,147.386,146.7691,146.9025,387400.0
2011-02-28 10:00:00,176.09,176.53,176.04,176.43,157000.0,146.8024,147.1693,146.7608,147.0859,157000.0
2011-02-28 10:30:00,176.46,176.62,176.17,176.38,80700.0,147.1109,147.2443,146.8691,147.0442,80700.0
2011-02-28 11:00:00,176.42,176.45,175.82,175.82,72100.0,147.0776,147.1026,146.5774,146.5774,72100.0
2011-02-28 11:30:00,175.8,175.99,175.7,175.87,70800.0,146.5607,146.7191,146.4773,146.619,70800.0
2011-02-28 12:00:00,175.88,175.97,175.77,175.87,51000.0,146.6274,146.7024,146.5357,146.619,51000.0
2011-02-28 12:30:00,175.89,175.93,175.27,175.33,60400.0,146.6357,146.6691,146.1188,146.1689,60400.0
2011-02-28 13:00:00,175.31,175.31,174.84,174.91,217500.0,146.1522,146.1522,145.7603,145.8187,217500.0
2011-02-28 13:30:00,174.93,175.26,174.89,175.02,98300.0,145.8354,146.1105,145.802,145.9104,98300.0
2011-02-28 14:00:00,175.0,175.23,174.85,175.21,134100.0,145.8937,146.0855,145.7687,146.0688,134100.0
2011-02-28 14:30:00,175.22,175.41,175.16,175.41,141500.0,146.0771,146.2355,146.0271,146.2355,141500.0
2011-02-28 15:00:00,175.4,175.4,175.07,175.35,86500.0,146.2272,146.2272,145.9521,146.1855,86500.0
2011-02-28 15:30:00,175.31,175.79,175.3,175.57,329400.0,146.1522,146.5523,146.1438,146.3689,329400.0
2011-03-01 09:30:00,176.22,176.4,175.15,175.15,693000.0,146.9108,147.0609,146.0188,146.0188,693000.0
2011-03-01 10:00:00,175.25,175.68,174.39,174.39,315400.0,146.1022,146.4606,145.3852,145.3852,315400.0
2011-03-01 10:30:00,174.36,175.42,174.2,175.34,135000.0,145.3602,146.2439,145.2268,146.1772,135000.0
2011-03-01 11:00:00,175.36,175.61,174.82,174.85,131600.0,146.1939,146.4023,145.7437,145.7687,131600.0
2011-03-01 11:30:00,174.82,174.99,174.0,174.06,249500.0,145.7437,145.8854,145.0601,145.1101,249500.0
2011-03-01 12:00:00,174.05,174.06,173.5,173.59,275100.0,145.1017,145.1101,144.6432,144.7183,275100.0
2011-03-01 12:30:00,173.59,174.16,173.52,173.85,244000.0,144.7183,145.1934,144.6599,144.935,244000.0
2011-03-01 13:00:00,173.85,173.98,173.25,173.38,441000.0,144.935,145.0434,144.4348,144.5432,441000.0
2011-03-01 13:30:00,173.36,173.62,173.08,173.34,393000.0,144.5265,144.7433,144.2931,144.5098,393000.0
2011-03-01 14:00:00,173.31,173.32,172.48,172.52,476600.0,144.4848,144.4932,143.7929,143.8262,476600.0
2011-03-01 14:30:00,172.5,172.71,172.27,172.39,560500.0,143.8095,143.9846,143.6178,143.7178,560500.0
2011-03-01 15:00:00,172.44,172.97,172.18,172.68,719700.0,143.7595,144.2014,143.5428,143.9596,719700.0
2011-03-01 15:30:00,172.67,173.04,172.61,172.66,681100.0,143.9513,144.2597,143.9012,143.9429,681100.0
2011-03-02 09:30:00,172.56,173.48,172.48,173.41,425200.0,143.8596,144.6265,143.7929,144.5682,425200.0
2011-03-02 10:00:00,173.42,173.8,173.22,173.49,251600.0,144.5765,144.8933,144.4098,144.6349,251600.0
2011-03-02 10:30:00,173.41,174.46,173.41,174.23,563200.0,144.5682,145.4436,144.5682,145.2518,563200.0
2011-03-02 11:00:00,174.25,174.6,173.84,173.84,155000.0,145.2685,145.5603,144.9267,144.9267,155000.0
2011-03-02 11:30:00,173.81,174.02,172.88,172.9,218200.0,144.9017,145.0767,144.1263,144.143,218200.0
2011-03-02 12:00:00,172.87,173.6,172.7,173.54,126600.0,144.118,144.7266,143.9763,144.6766,126600.0
2011-03-02 12:30:00,173.52,173.91,173.49,173.68,60400.0,144.6599,144.985,144.6349,144.7933,60400.0
2011-03-02 13:00:00,173.67,173.95,173.27,173.54,88000.0,144.7849,145.0184,144.4515,144.6766,88000.0
2011-03-02 13:30:00,173.54,173.67,173.04,173.23,147600.0,144.6766,144.7849,144.2597,144.4181,147600.0
2011-03-02 14:00:00,173.23,173.79,172.9,173.28,132200.0,144.4181,144.885,144.143,144.4598,132200.0
2011-03-02 14:30:00,173.3,174.06,173.26,173.81,165200.0,144.4765,145.1101,144.4431,144.9017,165200.0
2011-03-02 15:00:00,173.83,174.15,173.77,173.77,133200.0,144.9183,145.1851,144.8683,144.8683,133200.0
2011-03-02 15:30:00,173.76,173.76,173.37,173.49,289500.0,144.86,144.86,144.5348,144.6349,289500.0
2011-03-03 09:30:00,175.16,176.52,175.14,176.23,229300.0,146.0271,147.1609,146.0105,146.9192,229300.0
2011-03-03 10:00:00,176.14,176.43,175.91,176.11,151000.0,146.8441,147.0859,146.6524,146.8191,151000.0
2011-03-03 10:30:00,176.14,176.74,175.94,176.55,219300.0,146.8441,147.3443,146.6774,147.1859,219300.0
2011-03-03 11:00:00,176.58,176.95,176.52,176.82,208400.0,147.2109,147.5194,147.1609,147.411,208400.0
2011-03-03 11:30:00,176.84,177.32,176.78,177.31,178600.0,147.4277,147.8279,147.3777,147.8195,178600.0
2011-03-03 12:00:00,177.3,177.4,177.21,177.26,123600.0,147.8112,147.8946,147.7362,147.7779,123600.0
2011-03-03 12:30:00,177.27,177.57,177.25,177.37,159300.0,147.7862,148.0363,147.7695,147.8696,159300.0
2011-03-03 13:00:00,177.39,177.5,177.22,177.25,108800.0,147.8862,147.9779,147.7445,147.7695,108800.0
2011-03-03 13:30:00,177.22,177.37,177.15,177.24,99100.0,147.7445,147.8696,147.6861,147.7612,99100.0
2011-03-03 14:00:00,177.24,177.6,177.24,177.34,163400.0,147.7612,148.0613,147.7612,147.8445,163400.0
2011-03-03 14:30:00,177.35,177.56,177.33,177.52,200700.0,147.8529,148.028,147.8362,147.9946,200700.0
2011-03-03 15:00:00,177.52,177.58,177.28,177.33,218800.0,147.9946,148.0446,147.7945,147.8362,218800.0
2011-03-03 15:30:00,177.34,177.36,177.11,177.2,418100.0,147.8445,147.8612,147.6528,147.7278,418100.0
2011-03-04 09:30:00,177.4,177.47,176.41,176.91,588600.0,147.8946,147.9529,147.0692,147.4861,588600.0
2011-03-04 10:00:00,176.95,177.07,175.87,176.19,365900.0,147.5194,147.6195,146.619,146.8858,365900.0
2011-03-04 10:30:00,176.17,176.63,176.08,176.55,123000.0,146.8691,147.2526,146.7941,147.1859,123000.0
2011-03-04 11:00:00,176.56,176.64,176.12,176.13,139300.0,147.1943,147.261,146.8275,146.8358,139300.0
2011-03-04 11:30:00,176.19,176.58,175.81,175.91,352000.0,146.8858,147.2109,146.569,146.6524,352000.0
2011-03-04 12:00:00,175.88,175.9,175.06,175.18,166400.0,146.6274,146.644,145.9438,146.0438,166400.0
2011-03-04 12:30:00,175.17,175.46,175.02,175.26,76500.0,146.0355,146.2772,145.9104,146.1105,76500.0
2011-03-04 13:00:00,175.31,175.49,175.17,175.29,74000.0,146.1522,146.3022,146.0355,146.1355,74000.0
2011-03-04 13:30:00,175.28,175.6,175.06,175.28,133900.0,146.1272,146.3939,145.9438,146.1272,133900.0
2011-03-04 14:00:00,175.26,175.28,174.92,175.2,202100.0,146.1105,146.1272,145.827,146.0605,202100.0
2011-03-04 14:30:00,175.21,175.43,175.1,175.43,92200.0,146.0688,146.2522,145.9771,146.2522,92200.0
2011-03-04 15:00:00,175.44,175.74,175.19,175.26,163700.0,146.2606,146.5107,146.0521,146.1105,163700.0
2011-03-04 15:30:00,175.27,176.13,175.07,176.08,336600.0,146.1188,146.8358,145.9521,146.7941,336600.0
2011-03-07 09:30:00,176.84,176.98,176.11,176.33,413900.0,147.4277,147.5444,146.8191,147.0025,413900.0
2011-03-07 10:00:00,176.35,176.43,175.63,176.08,112500.0,147.0192,147.0859,146.419,146.7941,112500.0
2011-03-07 10:30:00,176.08,176.1,174.41,174.49,199600.0,146.7941,146.8108,145.4019,145.4686,199600.0
2011-03-07 11:00:00,174.48,174.48,173.59,173.73,150100.0,145.4602,145.4602,144.7183,144.835,150100.0
2011-03-07 11:30:00,173.71,173.94,173.12,173.29,87100.0,144.8183,145.01,144.3264,144.4681,87100.0
2011-03-07 12:00:00,173.25,173.6,173.14,173.2,98800.0,144.4348,144.7266,144.3431,144.3931,98800.0
2011-03-07 12:30:00,173.21,173.37,172.67,172.81,149500.0,144.4015,144.5348,143.9513,144.068,149500.0
2011-03-07 13:00:00,172.85,172.97,172.47,172.75,129700.0,144.1013,144.2014,143.7845,144.018,129700.0
2011-03-07 13:30:00,172.71,173.09,172.63,172.85,68700.0,143.9846,144.3014,143.9179,144.1013,68700.0
2011-03-07 14:00:00,172.96,173.61,172.85,173.37,76000.0,144.193,144.7349,144.1013,144.5348,76000.0
2011-03-07 14:30:00,173.39,173.5,173.13,173.41,150400.0,144.5515,144.6432,144.3348,144.5682,150400.0
2011-03-07 15:00:00,173.41,174.1,173.26,173.95,78100.0,144.5682,145.1434,144.4431,145.0184,78100.0
2011-03-07 15:30:00,173.92,174.32,173.61,173.71,256900.0,144.9934,145.3268,144.7349,144.8183,256900.0
2011-03-08 09:30:00,174.1,174.36,173.03,174.2,324700.0,145.1434,145.3602,144.2514,145.2268,324700.0
2011-03-08 10:00:00,174.2,175.49,174.2,175.31,283400.0,145.2268,146.3022,145.2268,146.1522,283400.0
2011-03-08 10:30:00,175.36,175.78,174.98,175.63,281100.0,146.1939,146.544,145.8771,146.419,281100.0
2011-03-08 11:00:00,175.65,176.15,175.33,176.15,216700.0,146.4356,146.8525,146.1689,146.8525,216700.0
2011-03-08 11:30:00,176.14,176.48,175.92,176.43,242200.0,146.8441,147.1276,146.6607,147.0859,242200.0
2011-03-08 12:00:00,176.44,176.57,176.28,176.42,182500.0,147.0942,147.2026,146.9608,147.0776,182500.0
2011-03-08 12:30:00,176.39,176.46,176.11,176.11,105800.0,147.0526,147.1109,146.8191,146.8191,105800.0
2011-03-08 13:00:00,176.15,176.3,176.04,176.3,219100.0,146.8525,146.9775,146.7608,146.9775,219100.0
2011-03-08 13:30:00,176.33,176.44,176.16,176.37,159700.0,147.0025,147.0942,146.8608,147.0359,159700.0
2011-03-08 14:00:00,176.39,176.43,175.64,175.8,208500.0,147.0526,147.0859,146.4273,146.5607,208500.0
2011-03-08 14:30:00,175.84,176.33,175.54,176.23,205900.0,146.594,147.0025,146.3439,146.9192,205900.0
2011-03-08 15:00:00,176.23,176.42,176.0,176.15,221600.0,146.9192,147.0776,146.7274,146.8525,221600.0
2011-03-08 15:30:00,176.2,176.26,175.73,175.93,578400.0,146.8942,146.9442,146.5023,146.6691,578400.0
2011-03-09 09:30:00,175.48,175.52,174.4,175.07,300000.0,146.2939,146.3273,145.3935,145.9521,300000.0
2011-03-09 10:00:00,175.05,175.85,174.61,175.76,244500.0,145.9354,146.6024,145.5686,146.5273,244500.0
2011-03-09 10:30:00,175.76,175.93,174.51,174.68,412400.0,146.5273,146.6691,145.4852,145.627,412400.0
2011-03-09 11:00:00,174.65,175.42,174.3,175.11,121400.0,145.602,146.2439,145.3102,145.9854,121400.0
2011-03-09 11:30:00,175.14,175.85,174.73,175.63,132300.0,146.0105,146.6024,145.6686,146.419,132300.0
2011-03-09 12:00:00,175.68,176.11,175.31,175.4,115400.0,146.4606,146.8191,146.1522,146.2272,115400.0
2011-03-09 12:30:00,175.4,175.89,175.32,175.52,83500.0,146.2272,146.6357,146.1605,146.3273,83500.0
2011-03-09 13:00:00,175.53,175.83,175.27,175.67,46100.0,146.3356,146.5857,146.1188,146.4523,46100.0
2011-03-09 13:30:00,175.67,175.72,175.23,175.36,40500.0,146.4523,146.494,146.0855,146.1939,40500.0
2011-03-09 14:00:00,175.4,175.69,175.33,175.42,67600.0,146.2272,146.469,146.1689,146.2439,67600.0
2011-03-09 14:30:00,175.39,175.61,175.05,175.58,55700.0,146.2189,146.4023,145.9354,146.3773,55700.0
2011-03-09 15:00:00,175.53,175.73,175.39,175.5,50700.0,146.3356,146.5023,146.2189,146.3106,50700.0
2011-03-09 15:30:00,175.51,175.52,175.21,175.31,231700.0,146.3189,146.3273,146.0688,146.1522,231700.0
2011-03-10 09:30:00,173.29,173.4,171.49,172.3,512800.0,144.4681,144.5599,142.9675,143.6428,512800.0
2011-03-10 10:00:00,172.29,172.52,171.78,172.24,296700.0,143.6345,143.8262,143.2093,143.5928,296700.0
2011-03-10 10:30:00,172.21,172.44,171.67,172.37,249000.0,143.5678,143.7595,143.1176,143.7012,249000.0
2011-03-10 11:00:00,172.38,172.62,172.06,172.43,161700.0,143.7095,143.9096,143.4427,143.7512,161700.0
2011-03-10 11:30:00,172.42,173.06,172.37,173.02,143100.0,143.7428,144.2764,143.7012,144.2431,143100.0
2011-03-10 12:00:00,173.02,173.13,172.56,172.7,336000.0,144.2431,144.3348,143.8596,143.9763,336000.0
2011-03-10 12:30:00,172.7,173.34,172.54,173.29,150700.0,143.9763,144.5098,143.8429,144.4681,150700.0
2011-03-10 13:00:00,173.27,173.56,172.82,172.9,166600.0,144.4515,144.6932,144.0763,144.143,166600.0
2011-03-10 13:30:00,172.87,172.87,172.14,172.59,290800.0,144.118,144.118,143.5094,143.8846,290800.0
2011-03-10 14:00:00,172.59,172.89,172.56,172.63,86800.0,143.8846,144.1347,143.8596,143.9179,86800.0
2011-03-10 14:30:00,172.54,173.03,172.51,172.73,100200.0,143.8429,144.2514,143.8179,144.0013,100200.0
2011-03-10 15:00:00,172.76,172.77,172.0,172.14,117300.0,144.0263,144.0346,143.3927,143.5094,117300.0
2011-03-10 15:30:00,172.1,172.75,172.0,172.11,259100.0,143.4761,144.018,143.3927,143.4844,259100.0
2011-03-11 09:30:00,170.97,172.67,170.91,171.95,589600.0,142.534,143.9513,142.484,143.351,589600.0
2011-03-11 10:00:00,171.89,172.06,171.22,171.66,211100.0,143.301,143.4427,142.7424,143.1093,211100.0
2011-03-11 10:30:00,171.69,171.92,171.42,171.82,309300.0,143.1343,143.326,142.9092,143.2426,309300.0
2011-03-11 11:00:00,171.83,172.23,171.67,172.08,155900.0,143.251,143.5844,143.1176,143.4594,155900.0
2011-03-11 11:30:00,172.12,172.86,172.06,172.76,237100.0,143.4927,144.1097,143.4427,144.0263,237100.0
2011-03-11 12:00:00,172.76,173.19,172.67,173.04,104200.0,144.0263,144.3848,143.9513,144.2597,104200.0
2011-03-11 12:30:00,173.04,173.06,172.84,172.97,46000.0,144.2597,144.2764,144.093,144.2014,46000.0
2011-03-11 13:00:00,173.0,173.01,172.42,172.68,109200.0,144.2264,144.2347,143.7428,143.9596,109200.0
2011-03-11 13:30:00,172.71,172.99,172.58,172.74,36900.0,143.9846,144.218,143.8762,144.0096,36900.0
2011-03-11 14:00:00,172.77,173.22,172.73,173.22,62300.0,144.0346,144.4098,144.0013,144.4098,62300.0
2011-03-11 14:30:00,173.19,173.34,173.08,173.24,84800.0,144.3848,144.5098,144.2931,144.4265,84800.0
2011-03-11 15:00:00,173.26,173.7,173.25,173.7,98200.0,144.4431,144.81,144.4348,144.81,98200.0
2011-03-11 15:30:00,173.73,173.86,173.22,173.22,413300.0,144.835,144.9433,144.4098,144.4098,413300.0
2011-03-14 09:30:00,172.07,173.49,171.92,173.29,294400.0,143.4511,144.6349,143.326,144.4681,294400.0
2011-03-14 10:00:00,173.31,173.44,172.64,172.81,93900.0,144.4848,144.5932,143.9263,144.068,93900.0
2011-03-14 10:30:00,172.77,172.9,172.16,172.27,146500.0,144.0346,144.143,143.5261,143.6178,146500.0
2011-03-14 11:00:00,172.24,172.42,171.23,171.4,186600.0,143.5928,143.7428,142.7508,142.8925,186600.0
2011-03-14 11:30:00,171.37,171.98,171.18,171.53,239200.0,142.8675,143.376,142.7091,143.0009,239200.0
2011-03-14 12:00:00,171.56,171.77,171.33,171.66,109800.0,143.0259,143.201,142.8341,143.1093,109800.0
2011-03-14 12:30:00,171.67,171.72,171.26,171.7,188900.0,143.1176,143.1593,142.7758,143.1426,188900.0
2011-03-14 13:00:00,171.76,172.19,171.7,171.88,131200.0,143.1926,143.5511,143.1426,143.2927,131200.0
2011-03-14 13:30:00,171.89,172.15,171.61,171.85,95500.0,143.301,143.5178,143.0676,143.2677,95500.0
2011-03-14 14:00:00,171.83,172.52,171.83,172.43,119100.0,143.251,143.8262,143.251,143.7512,119100.0
2011-03-14 14:30:00,172.41,172.41,171.88,172.03,70800.0,143.7345,143.7345,143.2927,143.4177,70800.0
2011-03-14 15:00:00,171.97,172.55,171.95,172.39,125100.0,143.3677,143.8512,143.351,143.7178,125100.0
2011-03-14 15:30:00,172.38,172.79,172.17,172.47,603600.0,143.7095,144.0513,143.5344,143.7845,603600.0
2011-03-15 09:30:00,168.67,169.06,167.36,168.16,746200.0,140.6166,140.9417,139.5244,140.1914,746200.0
2011-03-15 10:00:00,168.23,169.7,168.22,169.7,476100.0,140.2497,141.4752,140.2414,141.4752,476100.0
2011-03-15 10:30:00,169.71,170.11,169.48,170.11,448900.0,141.4836,141.817,141.2918,141.817,448900.0
2011-03-15 11:00:00,170.12,170.13,169.61,170.07,280000.0,141.8254,141.8337,141.4002,141.7837,280000.0
2011-03-15 11:30:00,170.1,170.45,169.99,170.42,232800.0,141.8087,142.1005,141.717,142.0755,232800.0
2011-03-15 12:00:00,170.41,171.08,170.37,171.02,185200.0,142.0672,142.6257,142.0338,142.5757,185200.0
2011-03-15 12:30:00,171.03,171.03,170.23,170.57,265500.0,142.584,142.584,141.9171,142.2005,265500.0
2011-03-15 13:00:00,170.66,170.67,170.29,170.3,139400.0,142.2756,142.2839,141.9671,141.9754,139400.0
2011-03-15 13:30:00,170.32,170.74,170.28,170.69,87600.0,141.9921,142.3423,141.9588,142.3006,87600.0
2011-03-15 14:00:00,170.68,171.34,170.47,171.28,206800.0,142.2922,142.8425,142.1172,142.7925,206800.0
2011-03-15 14:30:00,171.28,171.7,171.15,171.45,157600.0,142.7925,143.1426,142.6841,142.9342,157600.0
2011-03-15 15:00:00,171.4,172.24,171.39,172.14,221400.0,142.8925,143.5928,142.8842,143.5094,221400.0
2011-03-15 15:30:00,172.15,172.45,171.25,171.33,532200.0,143.5178,143.7679,142.7674,142.8341,532200.0
2011-03-16 09:30:00,170.77,171.92,170.54,171.65,612300.0,142.3673,143.326,142.1755,143.1009,612300.0
2011-03-16 10:00:00,171.65,172.28,171.64,172.07,338500.0,143.1009,143.6261,143.0926,143.4511,338500.0
2011-03-16 10:30:00,172.1,172.42,171.41,171.41,418700.0,143.4761,143.7428,142.9008,142.9008,418700.0
2011-03-16 11:00:00,171.37,171.68,169.81,171.24,1191800.0,142.8675,143.1259,141.5669,142.7591,1191800.0
2011-03-16 11:30:00,171.26,171.48,170.57,170.69,259300.0,142.7758,142.9592,142.2005,142.3006,259300.0
2011-03-16 12:00:00,170.68,170.99,170.06,170.95,251600.0,142.2922,142.5507,141.7754,142.5173,251600.0
2011-03-16 12:30:00,170.97,171.13,170.41,171.1,169600.0,142.534,142.6674,142.0672,142.6424,169600.0
2011-03-16 13:00:00,171.1,171.27,170.38,170.75,195800.0,142.6424,142.7841,142.0421,142.3506,195800.0
2011-03-16 13:30:00,170.73,170.78,170.11,170.28,208700.0,142.3339,142.3756,141.817,141.9588,208700.0
2011-03-16 14:00:00,170.29,170.33,168.68,169.61,483500.0,141.9671,142.0005,140.6249,141.4002,483500.0
2011-03-16 14:30:00,169.63,171.14,169.5,170.9,609700.0,141.4169,142.6757,141.3085,142.4757,609700.0
2011-03-16 15:00:00,170.89,171.12,170.21,170.51,272700.0,142.4673,142.6591,141.9004,142.1505,272700.0
2011-03-16 15:30:00,170.49,170.65,169.5,169.65,1064500.0,142.1338,142.2672,141.3085,141.4336,1064500.0
2011-03-17 09:30:00,172.14,172.18,170.76,171.21,583900.0,143.5094,143.5428,142.3589,142.7341,583900.0
2011-03-17 10:00:00,171.3,172.14,171.04,172.02,361900.0,142.8091,143.5094,142.5924,143.4094,361900.0
2011-03-17 10:30:00,172.07,172.18,171.51,171.7,212400.0,143.4511,143.5428,142.9842,143.1426,212400.0
2011-03-17 11:00:00,171.68,171.96,171.2,171.28,394900.0,143.1259,143.3594,142.7258,142.7925,394900.0
2011-03-17 11:30:00,171.31,171.58,171.09,171.21,135200.0,142.8175,143.0426,142.6341,142.7341,135200.0
2011-03-17 12:00:00,171.23,171.59,171.21,171.48,105800.0,142.7508,143.0509,142.7341,142.9592,105800.0
2011-03-17 12:30:00,171.48,171.65,171.26,171.31,73400.0,142.9592,143.1009,142.7758,142.8175,73400.0
2011-03-17 13:00:00,171.3,171.54,170.67,170.7,130300.0,142.8091,143.0092,142.2839,142.3089,130300.0
2011-03-17 13:30:00,170.69,170.99,170.28,170.55,207100.0,142.3006,142.5507,141.9588,142.1839,207100.0
2011-03-17 14:00:00,170.56,170.64,170.22,170.46,226800.0,142.1922,142.2589,141.9088,142.1088,226800.0
2011-03-17 14:30:00,170.46,170.98,170.4,170.75,160000.0,142.1088,142.5424,142.0588,142.3506,160000.0
2011-03-17 15:00:00,170.75,171.0,170.48,170.56,207300.0,142.3506,142.559,142.1255,142.1922,207300.0
2011-03-17 15:30:00,170.53,171.06,170.46,170.58,479700.0,142.1672,142.609,142.1088,142.2089,479700.0
2011-03-18 09:30:00,172.01,172.07,171.26,171.63,585400.0,143.773,143.8232,143.1462,143.4554,585400.0
2011-03-18 10:00:00,171.63,171.75,171.04,171.27,262900.0,143.4554,143.5557,142.9623,143.1545,262900.0
2011-03-18 10:30:00,171.25,171.69,171.08,171.62,132300.0,143.1378,143.5056,142.9957,143.4471,132300.0
2011-03-18 11:00:00,171.63,171.87,171.07,171.07,160000.0,143.4554,143.656,142.9873,142.9873,160000.0
2011-03-18 11:30:00,171.07,171.53,170.86,171.07,136900.0,142.9873,143.3718,142.8118,142.9873,136900.0
2011-03-18 12:00:00,171.08,171.46,171.0,171.38,136800.0,142.9957,143.3133,142.9288,143.2465,136800.0
2011-03-18 12:30:00,171.38,171.4,171.07,171.18,59100.0,143.2465,143.2632,142.9873,143.0793,59100.0
2011-03-18 13:00:00,171.22,171.46,171.18,171.36,50800.0,143.1127,143.3133,143.0793,143.2297,50800.0
2011-03-18 13:30:00,171.37,171.56,171.25,171.33,42100.0,143.2381,143.3969,143.1378,143.2047,42100.0
2011-03-18 14:00:00,171.36,171.38,170.75,171.03,127600.0,143.2297,143.2465,142.7199,142.9539,127600.0
2011-03-18 14:30:00,171.09,171.28,170.67,170.8,118500.0,143.0041,143.1629,142.653,142.7617,118500.0
2011-03-18 15:00:00,170.81,170.92,170.56,170.6,146800.0,142.77,142.862,142.5611,142.5945,146800.0
2011-03-18 15:30:00,170.6,171.08,170.6,171.0,416100.0,142.5945,142.9957,142.5945,142.9288,416100.0
2011-03-21 09:30:00,173.13,174.17,173.12,173.85,428600.0,144.7092,145.5785,144.7008,145.311,428600.0
2011-03-21 10:00:00,173.91,174.4,173.75,174.4,487300.0,145.3611,145.7707,145.2274,145.7707,487300.0
2011-03-21 10:30:00,174.42,174.49,174.17,174.45,331800.0,145.7874,145.8459,145.5785,145.8125,331800.0
2011-03-21 11:00:00,174.46,174.67,174.42,174.51,295100.0,145.8209,145.9964,145.7874,145.8626,295100.0
2011-03-21 11:30:00,174.51,174.57,174.35,174.44,120400.0,145.8626,145.9128,145.7289,145.8041,120400.0
2011-03-21 12:00:00,174.45,174.71,174.4,174.7,220200.0,145.8125,146.0298,145.7707,146.0215,220200.0
2011-03-21 12:30:00,174.72,174.74,174.43,174.49,111800.0,146.0382,146.0549,145.7958,145.8459,111800.0
2011-03-21 13:00:00,174.48,174.49,174.02,174.09,80000.0,145.8376,145.8459,145.4531,145.5116,80000.0
2011-03-21 13:30:00,174.1,174.34,173.94,174.33,118900.0,145.5199,145.7205,145.3862,145.7122,118900.0
2011-03-21 14:00:00,174.33,174.42,174.25,174.32,68400.0,145.7122,145.7874,145.6453,145.7038,68400.0
2011-03-21 14:30:00,174.36,174.56,174.2,174.26,110100.0,145.7373,145.9044,145.6035,145.6537,110100.0
2011-03-21 15:00:00,174.25,174.43,174.12,174.21,160900.0,145.6453,145.7958,145.5367,145.6119,160900.0
2011-03-21 15:30:00,174.22,174.49,174.18,174.45,309300.0,145.6202,145.8459,145.5868,145.8125,309300.0
2011-03-22 09:30:00,174.41,174.84,173.99,174.06,485700.0,145.7791,146.1385,145.428,145.4865,485700.0
2011-03-22 10:00:00,173.99,174.42,173.82,174.42,122900.0,145.428,145.7874,145.2859,145.7874,122900.0
2011-03-22 10:30:00,174.4,174.4,173.4,173.41,102800.0,145.7707,145.7707,144.9349,144.9432,102800.0
2011-03-22 11:00:00,173.42,173.66,173.38,173.61,122500.0,144.9516,145.1522,144.9181,145.1104,122500.0
2011-03-22 11:30:00,173.55,173.79,173.46,173.63,72400.0,145.0602,145.2608,144.985,145.1271,72400.0
2011-03-22 12:00:00,173.64,173.76,173.5,173.5,42900.0,145.1355,145.2358,145.0184,145.0184,42900.0
2011-03-22 12:30:00,173.48,173.54,173.33,173.51,52800.0,145.0017,145.0519,144.8763,145.0268,52800.0
2011-03-22 13:00:00,173.47,173.47,173.13,173.16,113500.0,144.9934,144.9934,144.7092,144.7343,113500.0
2011-03-22 13:30:00,173.13,173.54,173.04,173.41,92300.0,144.7092,145.0519,144.634,144.9432,92300.0
2011-03-22 14:00:00,173.42,173.46,173.03,173.12,109400.0,144.9516,144.985,144.6256,144.7008,109400.0
2011-03-22 14:30:00,173.13,173.44,173.12,173.34,106500.0,144.7092,144.9683,144.7008,144.8847,106500.0
2011-03-22 15:00:00,173.39,173.42,173.23,173.39,36500.0,144.9265,144.9516,144.7928,144.9265,36500.0
2011-03-22 15:30:00,173.38,173.51,173.19,173.22,194900.0,144.9181,145.0268,144.7593,144.7844,194900.0
2011-03-23 09:30:00,172.91,173.09,171.71,172.4,293300.0,144.5253,144.6757,143.5223,144.099,293300.0
2011-03-23 10:00:00,172.37,172.47,171.44,171.87,192700.0,144.0739,144.1575,143.2966,143.656,192700.0
2011-03-23 10:30:00,171.86,171.95,171.27,171.46,154800.0,143.6477,143.7229,143.1545,143.3133,154800.0
2011-03-23 11:00:00,171.48,172.03,171.46,171.97,130300.0,143.33,143.7898,143.3133,143.7396,130300.0
2011-03-23 11:30:00,172.0,172.42,172.0,172.15,159200.0,143.7647,144.1157,143.7647,143.8901,159200.0
2011-03-23 12:00:00,172.22,172.77,172.03,172.76,95500.0,143.9486,144.4083,143.7898,144.3999,95500.0
2011-03-23 12:30:00,172.75,172.89,172.49,172.56,67300.0,144.3916,144.5086,144.1742,144.2328,67300.0
2011-03-23 13:00:00,172.54,172.68,172.39,172.56,68900.0,144.216,144.3331,144.0907,144.2328,68900.0
2011-03-23 13:30:00,172.58,173.06,172.55,172.88,177800.0,144.2495,144.6507,144.2244,144.5002,177800.0
2011-03-23 14:00:00,172.88,172.95,172.73,172.91,74300.0,144.5002,144.5587,144.3748,144.5253,74300.0
2011-03-23 14:30:00,172.89,173.46,172.85,173.35,144700.0,144.5086,144.985,144.4751,144.8931,144700.0
2011-03-23 15:00:00,173.36,173.59,173.27,173.53,120700.0,144.9014,145.0937,144.8262,145.0435,120700.0
2011-03-23 15:30:00,173.51,173.52,172.94,172.94,290600.0,145.0268,145.0352,144.5504,144.5504,290600.0
2011-03-24 09:30:00,174.0,174.14,172.78,172.98,215900.0,145.4364,145.5534,144.4166,144.5838,215900.0
2011-03-24 10:00:00,172.91,173.21,172.33,173.03,197500.0,144.5253,144.776,144.0405,144.6256,197500.0
2011-03-24 10:30:00,173.04,173.69,172.97,173.65,173800.0,144.634,145.1773,144.5754,145.1438,173800.0
2011-03-24 11:00:00,173.67,174.06,173.64,173.82,151500.0,145.1605,145.4865,145.1355,145.2859,151500.0
2011-03-24 11:30:00,173.83,174.14,173.79,174.12,120800.0,145.2943,145.5534,145.2608,145.5367,120800.0
2011-03-24 12:00:00,174.13,174.7,174.11,174.68,185600.0,145.545,146.0215,145.5283,146.0047,185600.0
2011-03-24 12:30:00,174.66,174.66,174.07,174.16,150000.0,145.988,145.988,145.4949,145.5701,150000.0
2011-03-24 13:00:00,174.15,174.35,174.02,174.29,52800.0,145.5617,145.7289,145.4531,145.6788,52800.0
2011-03-24 13:30:00,174.29,174.45,174.11,174.39,83800.0,145.6788,145.8125,145.5283,145.7623,83800.0
2011-03-24 14:00:00,174.4,174.57,174.34,174.52,58100.0,145.7707,145.9128,145.7205,145.871,58100.0
2011-03-24 14:30:00,174.52,174.73,174.5,174.65,103000.0,145.871,146.0465,145.8543,145.9797,103000.0
2011-03-24 15:00:00,174.66,175.07,174.56,175.03,201000.0,145.988,146.3307,145.9044,146.2973,201000.0
2011-03-24 15:30:00,175.01,175.08,174.65,174.73,288300.0,146.2806,146.3391,145.9797,146.0465,288300.0
2011-03-25 09:30:00,175.24,175.41,174.75,175.28,276600.0,146.4728,146.6149,146.0632,146.5062,276600.0
2011-03-25 10:00:00,175.29,175.91,175.21,175.84,168700.0,146.5146,147.0328,146.4477,146.9743,168700.0
2011-03-25 10:30:00,175.85,176.88,175.84,176.86,245500.0,146.9827,147.8436,146.9743,147.8269,245500.0
2011-03-25 11:00:00,176.88,177.16,176.82,176.98,177300.0,147.8436,148.0776,147.7934,147.9272,177300.0
2011-03-25 11:30:00,176.99,177.35,176.93,177.31,181400.0,147.9355,148.2364,147.8854,148.203,181400.0
2011-03-25 12:00:00,177.32,177.45,177.2,177.33,148000.0,148.2114,148.32,148.1111,148.2197,148000.0
2011-03-25 12:30:00,177.33,177.35,176.99,177.0,116900.0,148.2197,148.2364,147.9355,147.9439,116900.0
2011-03-25 13:00:00,177.0,177.03,176.8,176.99,80900.0,147.9439,147.969,147.7767,147.9355,80900.0
2011-03-25 13:30:00,176.99,177.14,176.73,176.8,263400.0,147.9355,148.0609,147.7182,147.7767,263400.0
2011-03-25 14:00:00,176.81,176.93,176.57,176.68,99400.0,147.7851,147.8854,147.5845,147.6764,99400.0
2011-03-25 14:30:00,176.66,176.71,176.46,176.67,155100.0,147.6597,147.7015,147.4925,147.6681,155100.0
2011-03-25 15:00:00,176.67,176.78,176.28,176.32,165500.0,147.6681,147.76,147.3421,147.3755,165500.0
2011-03-25 15:30:00,176.33,176.53,175.97,176.05,272400.0,147.3839,147.551,147.083,147.1498,272400.0
2011-03-28 09:30:00,176.41,176.88,176.16,176.68,397800.0,147.4507,147.8436,147.2418,147.6764,397800.0
2011-03-28 10:00:00,176.73,177.01,176.5,176.62,215100.0,147.7182,147.9522,147.526,147.6263,215100.0
2011-03-28 10:30:00,176.58,176.9,176.19,176.31,123500.0,147.5928,147.8603,147.2669,147.3672,123500.0
2011-03-28 11:00:00,176.34,176.34,176.02,176.27,71300.0,147.3922,147.3922,147.1248,147.3337,71300.0
2011-03-28 11:30:00,176.26,176.34,175.83,176.09,67300.0,147.3254,147.3922,146.966,147.1833,67300.0
2011-03-28 12:00:00,176.05,176.2,175.96,175.99,69200.0,147.1498,147.2752,147.0746,147.0997,69200.0
2011-03-28 12:30:00,175.97,176.19,175.95,176.1,54000.0,147.083,147.2669,147.0663,147.1916,54000.0
2011-03-28 13:00:00,176.09,176.25,176.03,176.08,62800.0,147.1833,147.317,147.1331,147.1749,62800.0
2011-03-28 13:30:00,176.08,176.14,176.01,176.03,61300.0,147.1749,147.2251,147.1164,147.1331,61300.0
2011-03-28 14:00:00,176.02,176.08,175.89,176.04,83600.0,147.1248,147.1749,147.0161,147.1415,83600.0
2011-03-28 14:30:00,176.04,176.25,175.75,175.88,115500.0,147.1415,147.317,146.8991,147.0077,115500.0
2011-03-28 15:00:00,175.89,176.08,175.75,175.78,179300.0,147.0161,147.1749,146.8991,146.9242,179300.0
2011-03-28 15:30:00,175.8,175.9,175.22,175.41,320900.0,146.9409,147.0245,146.4561,146.6149,320900.0
2011-03-29 09:30:00,175.22,175.44,174.38,174.93,171000.0,146.4561,146.64,145.754,146.2137,171000.0
2011-03-29 10:00:00,174.93,176.04,174.77,175.83,291100.0,146.2137,147.1415,146.08,146.966,291100.0
2011-03-29 10:30:00,175.86,176.09,175.66,175.98,117300.0,146.991,147.1833,146.8239,147.0913,117300.0
2011-03-29 11:00:00,176.0,176.67,175.94,176.6,210000.0,147.108,147.6681,147.0579,147.6096,210000.0
2011-03-29 11:30:00,176.61,176.68,176.42,176.61,123800.0,147.6179,147.6764,147.4591,147.6179,123800.0
2011-03-29 12:00:00,176.62,176.73,176.49,176.53,57000.0,147.6263,147.7182,147.5176,147.551,57000.0
2011-03-29 12:30:00,176.51,176.63,176.37,176.48,138100.0,147.5343,147.6346,147.4173,147.5092,138100.0
2011-03-29 13:00:00,176.48,176.63,176.41,176.44,87100.0,147.5092,147.6346,147.4507,147.4758,87100.0
2011-03-29 13:30:00,176.45,176.63,176.43,176.52,75500.0,147.4842,147.6346,147.4675,147.5427,75500.0
2011-03-29 14:00:00,176.51,176.8,176.48,176.59,89600.0,147.5343,147.7767,147.5092,147.6012,89600.0
2011-03-29 14:30:00,176.61,176.92,176.58,176.85,67300.0,147.6179,147.877,147.5928,147.8185,67300.0
2011-03-29 15:00:00,176.86,177.05,176.78,176.89,122300.0,147.8269,147.9857,147.76,147.8519,122300.0
2011-03-29 15:30:00,176.89,177.02,176.71,176.84,240100.0,147.8519,147.9606,147.7015,147.8102,240100.0
2011-03-30 09:30:00,177.71,178.19,177.71,178.07,253400.0,148.5373,148.9385,148.5373,148.8382,253400.0
2011-03-30 10:00:00,178.07,178.17,177.52,177.52,129000.0,148.8382,148.9218,148.3785,148.3785,129000.0
2011-03-30 10:30:00,177.55,178.28,177.55,178.26,96800.0,148.4036,149.0138,148.4036,148.997,96800.0
2011-03-30 11:00:00,178.26,178.29,178.0,178.2,76500.0,148.997,149.0221,148.7797,148.9469,76500.0
2011-03-30 11:30:00,178.2,178.52,178.17,178.42,85100.0,148.9469,149.2144,148.9218,149.1308,85100.0
2011-03-30 12:00:00,178.44,178.87,178.43,178.75,145900.0,149.1475,149.5069,149.1391,149.4066,145900.0
2011-03-30 12:30:00,178.71,178.84,178.69,178.78,96200.0,149.3732,149.4818,149.3565,149.4317,96200.0
2011-03-30 13:00:00,178.8,178.92,178.77,178.88,78500.0,149.4484,149.5487,149.4233,149.5153,78500.0
2011-03-30 13:30:00,178.89,178.91,178.66,178.74,77800.0,149.5236,149.5403,149.3314,149.3983,77800.0
2011-03-30 14:00:00,178.74,178.9,178.74,178.88,114200.0,149.3983,149.532,149.3983,149.5153,114200.0
2011-03-30 14:30:00,178.88,178.97,178.68,178.68,123300.0,149.5153,149.5905,149.3481,149.3481,123300.0
2011-03-30 15:00:00,178.68,178.9,178.66,178.77,183100.0,149.3481,149.532,149.3314,149.4233,183100.0
2011-03-30 15:30:00,178.76,178.91,178.58,178.59,409300.0,149.415,149.5403,149.2645,149.2729,409300.0
2011-03-31 09:30:00,178.44,179.04,178.44,178.64,441300.0,149.1475,149.649,149.1475,149.3147,441300.0
2011-03-31 10:00:00,178.64,178.93,178.39,178.76,204300.0,149.3147,149.5571,149.1057,149.415,204300.0
2011-03-31 10:30:00,178.8,179.12,178.79,179.11,78300.0,149.4484,149.7159,149.44,149.7075,78300.0
2011-03-31 11:00:00,179.09,179.11,178.75,178.77,71000.0,149.6908,149.7075,149.4066,149.4233,71000.0
2011-03-31 11:30:00,178.82,179.02,178.6,179.01,111300.0,149.4651,149.6323,149.2812,149.6239,111300.0
2011-03-31 12:00:00,178.96,179.38,178.96,179.34,54900.0,149.5821,149.9332,149.5821,149.8998,54900.0
2011-03-31 12:30:00,179.31,179.45,179.18,179.35,226800.0,149.8747,149.9917,149.766,149.9081,226800.0
2011-03-31 13:00:00,179.35,179.46,179.33,179.37,67600.0,149.9081,150.0001,149.8914,149.9248,67600.0
2011-03-31 13:30:00,179.38,179.53,179.37,179.4,174400.0,149.9332,150.0586,149.9248,149.9499,174400.0
2011-03-31 14:00:00,179.38,179.66,179.34,179.41,172500.0,149.9332,150.1672,149.8998,149.9583,172500.0
2011-03-31 14:30:00,179.43,179.63,179.38,179.63,155700.0,149.975,150.1421,149.9332,150.1421,155700.0
2011-03-31 15:00:00,179.62,179.62,179.49,179.53,202200.0,150.1338,150.1338,150.0251,150.0586,202200.0
2011-03-31 15:30:00,179.54,179.57,179.3,179.47,374400.0,150.0669,150.092,149.8663,150.0084,374400.0
2011-04-01 09:30:00,180.57,180.88,180.1,180.25,508000.0,150.9278,151.187,150.535,150.6604,508000.0
2011-04-01 10:00:00,180.29,180.98,180.19,180.85,242100.0,150.6938,151.2705,150.6102,151.1619,242100.0
2011-04-01 10:30:00,180.89,181.03,180.66,180.83,72800.0,151.1953,151.3123,151.0031,151.1452,72800.0
2011-04-01 11:00:00,180.85,180.97,180.72,180.89,197500.0,151.1619,151.2622,151.0532,151.1953,197500.0
2011-04-01 11:30:00,180.9,181.14,180.87,180.99,175900.0,151.2037,151.4043,151.1786,151.2789,175900.0
2011-04-01 12:00:00,180.97,181.1,180.93,181.07,73800.0,151.2622,151.3708,151.2287,151.3458,73800.0
2011-04-01 12:30:00,181.07,181.1,180.91,181.05,76100.0,151.3458,151.3708,151.212,151.329,76100.0
2011-04-01 13:00:00,181.02,181.02,180.92,180.94,71300.0,151.304,151.304,151.2204,151.2371,71300.0
2011-04-01 13:30:00,180.96,181.17,180.96,181.15,151900.0,151.2538,151.4293,151.2538,151.4126,151900.0
2011-04-01 14:00:00,181.16,181.17,180.98,181.01,61700.0,151.421,151.4293,151.2705,151.2956,61700.0
2011-04-01 14:30:00,181.0,181.0,180.38,180.57,125500.0,151.2873,151.2873,150.769,150.9278,125500.0
2011-04-01 15:00:00,180.54,180.54,180.03,180.35,167300.0,150.9028,150.9028,150.4765,150.744,167300.0
2011-04-01 15:30:00,180.34,180.8,180.31,180.79,379500.0,150.7356,151.1201,150.7105,151.1117,379500.0
2011-04-04 09:30:00,181.21,181.55,180.72,180.91,389900.0,151.4628,151.747,151.0532,151.212,389900.0
2011-04-04 10:00:00,180.95,181.1,180.66,180.88,118700.0,151.2455,151.3708,151.0031,151.187,118700.0
2011-04-04 10:30:00,180.89,181.2,180.89,181.04,530900.0,151.1953,151.4544,151.1953,151.3207,530900.0
2011-04-04 11:00:00,181.02,181.19,180.95,181.16,455600.0,151.304,151.4461,151.2455,151.421,455600.0
2011-04-04 11:30:00,181.15,181.24,181.07,181.16,218700.0,151.4126,151.4879,151.3458,151.421,218700.0
2011-04-04 12:00:00,181.17,181.19,181.08,181.13,218700.0,151.4293,151.4461,151.3541,151.3959,218700.0
2011-04-04 12:30:00,181.13,181.23,180.87,180.98,669100.0,151.3959,151.4795,151.1786,151.2705,669100.0
2011-04-04 13:00:00,180.99,181.07,180.92,180.97,60800.0,151.2789,151.3458,151.2204,151.2622,60800.0
2011-04-04 13:30:00,180.97,180.97,180.38,180.59,118100.0,151.2622,151.2622,150.769,150.9446,118100.0
2011-04-04 14:00:00,180.6,180.78,180.45,180.63,98700.0,150.9529,151.1034,150.8275,150.978,98700.0
2011-04-04 14:30:00,180.66,180.77,180.54,180.55,59800.0,151.0031,151.095,150.9028,150.9111,59800.0
2011-04-04 15:00:00,180.53,180.87,180.35,180.85,721900.0,150.8944,151.1786,150.744,151.1619,721900.0
2011-04-04 15:30:00,180.85,181.09,180.65,180.9,403000.0,151.1619,151.3625,150.9947,151.2037,403000.0
2011-04-05 09:30:00,180.67,181.15,180.57,181.0,170700.0,151.0114,151.4126,150.9278,151.2873,170700.0
2011-04-05 10:00:00,180.87,181.52,180.62,181.46,195100.0,151.1786,151.7219,150.9696,151.6717,195100.0
2011-04-05 10:30:00,181.51,181.73,181.46,181.54,166800.0,151.7135,151.8974,151.6717,151.7386,166800.0
2011-04-05 11:00:00,181.58,181.8,181.43,181.71,869200.0,151.772,151.9559,151.6467,151.8807,869200.0
2011-04-05 11:30:00,181.73,182.24,181.62,182.13,211600.0,151.8974,152.3237,151.8055,152.2318,211600.0
2011-04-05 12:00:00,182.14,182.21,182.02,182.1,65600.0,152.2401,152.2986,152.1398,152.2067,65600.0
2011-04-05 12:30:00,182.07,182.32,182.02,182.2,72200.0,152.1816,152.3906,152.1398,152.2903,72200.0
2011-04-05 13:00:00,182.22,182.46,182.17,182.24,248200.0,152.307,152.5076,152.2652,152.3237,248200.0
2011-04-05 13:30:00,182.25,182.28,182.15,182.19,88000.0,152.3321,152.3571,152.2485,152.2819,88000.0
2011-04-05 14:00:00,182.18,182.26,181.92,182.05,534800.0,152.2735,152.3404,152.0562,152.1649,534800.0
2011-04-05 14:30:00,182.03,182.13,181.8,181.99,584100.0,152.1482,152.2318,151.9559,152.1147,584100.0
2011-04-05 15:00:00,181.98,182.02,181.53,181.7,216900.0,152.1064,152.1398,151.7302,151.8723,216900.0
2011-04-05 15:30:00,181.69,181.81,181.49,181.49,395900.0,151.864,151.9643,151.6968,151.6968,395900.0
2011-04-06 09:30:00,182.45,182.96,182.21,182.28,136900.0,152.4992,152.9255,152.2986,152.3571,136900.0
2011-04-06 10:00:00,182.28,182.47,181.74,181.99,116300.0,152.3571,152.5159,151.9058,152.1147,116300.0
2011-04-06 10:30:00,181.93,182.19,181.7,181.72,158900.0,152.0646,152.2819,151.8723,151.8891,158900.0
2011-04-06 11:00:00,181.71,181.72,181.1,181.35,165100.0,151.8807,151.8891,151.3708,151.5798,165100.0
2011-04-06 11:30:00,181.36,181.45,180.87,180.9,154300.0,151.5882,151.6634,151.1786,151.2037,154300.0
2011-04-06 12:00:00,180.9,181.33,180.88,181.22,296000.0,151.2037,151.5631,151.187,151.4711,296000.0
2011-04-06 12:30:00,181.21,181.26,181.01,181.09,295100.0,151.4628,151.5046,151.2956,151.3625,295100.0
2011-04-06 13:00:00,181.07,181.32,181.04,181.32,202100.0,151.3458,151.5547,151.3207,151.5547,202100.0
2011-04-06 13:30:00,181.33,181.54,181.2,181.54,377400.0,151.5631,151.7386,151.4544,151.7386,377400.0
2011-04-06 14:00:00,181.54,181.78,181.41,181.62,362100.0,151.7386,151.9392,151.6299,151.8055,362100.0
2011-04-06 14:30:00,181.62,181.88,181.62,181.8,431300.0,151.8055,152.0228,151.8055,151.9559,431300.0
2011-04-06 15:00:00,181.81,181.85,181.54,181.55,189300.0,151.9643,151.9977,151.7386,151.747,189300.0
2011-04-06 15:30:00,181.56,181.7,181.53,181.65,283200.0,151.7553,151.8723,151.7302,151.8305,283200.0
2011-04-07 09:30:00,181.72,182.21,181.45,182.08,216800.0,151.8891,152.2986,151.6634,152.19,216800.0
2011-04-07 10:00:00,182.08,182.23,181.45,181.46,85500.0,152.19,152.3153,151.6634,151.6717,85500.0
2011-04-07 10:30:00,181.45,181.5,180.08,181.09,343000.0,151.6634,151.7052,150.5183,151.3625,343000.0
2011-04-07 11:00:00,181.11,181.48,180.92,181.03,192800.0,151.3792,151.6885,151.2204,151.3123,192800.0
2011-04-07 11:30:00,181.01,181.02,180.25,180.9,208400.0,151.2956,151.304,150.6604,151.2037,208400.0
2011-04-07 12:00:00,180.86,181.26,180.75,181.13,109500.0,151.1702,151.5046,151.0783,151.3959,109500.0
2011-04-07 12:30:00,181.14,181.57,181.13,181.4,154900.0,151.4043,151.7637,151.3959,151.6216,154900.0
2011-04-07 13:00:00,181.41,181.49,180.88,180.89,111200.0,151.6299,151.6968,151.187,151.1953,111200.0
2011-04-07 13:30:00,180.87,181.05,180.61,180.81,87600.0,151.1786,151.329,150.9613,151.1284,87600.0
2011-04-07 14:00:00,180.83,180.98,180.6,180.6,132000.0,151.1452,151.2705,150.9529,150.9529,132000.0
2011-04-07 14:30:00,180.61,180.96,180.6,180.9,80900.0,150.9613,151.2538,150.9529,151.2037,80900.0
2011-04-07 15:00:00,180.85,180.93,180.59,180.71,108700.0,151.1619,151.2287,150.9446,151.0449,108700.0
2011-04-07 15:30:00,180.7,180.94,180.53,180.6,345200.0,151.0365,151.2371,150.8944,150.9529,345200.0
2011-04-08 09:30:00,181.56,181.82,180.68,180.96,143000.0,151.7553,151.9726,151.0198,151.2538,143000.0
2011-04-08 10:00:00,181.0,181.09,180.29,180.46,173600.0,151.2873,151.3625,150.6938,150.8359,173600.0
2011-04-08 10:30:00,180.47,180.73,180.12,180.12,145300.0,150.8443,151.0616,150.5517,150.5517,145300.0
2011-04-08 11:00:00,180.14,180.14,179.84,179.96,135800.0,150.5684,150.5684,150.3177,150.418,135800.0
2011-04-08 11:30:00,179.95,180.32,179.9,180.14,232400.0,150.4096,150.7189,150.3678,150.5684,232400.0
2011-04-08 12:00:00,180.13,180.3,180.04,180.17,167900.0,150.5601,150.7022,150.4848,150.5935,167900.0
2011-04-08 12:30:00,180.15,180.24,179.77,179.87,93200.0,150.5768,150.652,150.2592,150.3428,93200.0
2011-04-08 13:00:00,179.88,180.0,179.8,179.92,31900.0,150.3511,150.4514,150.2842,150.3845,31900.0
2011-04-08 13:30:00,179.95,179.98,179.76,179.84,52700.0,150.4096,150.4347,150.2508,150.3177,52700.0
2011-04-08 14:00:00,179.86,179.86,179.37,179.4,416200.0,150.3344,150.3344,149.9248,149.9499,416200.0
2011-04-08 14:30:00,179.4,179.41,178.36,178.36,291500.0,149.9499,149.9583,149.0806,149.0806,291500.0
2011-04-08 15:00:00,178.35,178.85,178.32,178.72,101300.0,149.0723,149.4902,149.0472,149.3815,101300.0
2011-04-08 15:30:00,178.71,179.3,178.67,179.26,334500.0,149.3732,149.8663,149.3397,149.8329,334500.0
2011-04-11 09:30:00,179.53,179.88,179.07,179.46,397100.0,150.0586,150.3511,149.6741,150.0001,397100.0
2011-04-11 10:00:00,179.41,179.61,178.73,178.79,81300.0,149.9583,150.1254,149.3899,149.44,81300.0
2011-04-11 10:30:00,178.77,179.29,178.6,179.1,120200.0,149.4233,149.858,149.2812,149.6992,120200.0
2011-04-11 11:00:00,179.11,179.48,178.98,179.06,69000.0,149.7075,150.0168,149.5989,149.6657,69000.0
2011-04-11 11:30:00,179.06,179.06,178.67,178.67,53100.0,149.6657,149.6657,149.3397,149.3397,53100.0
2011-04-11 12:00:00,178.68,178.76,178.42,178.73,64000.0,149.3481,149.415,149.1308,149.3899,64000.0
2011-04-11 12:30:00,178.74,178.74,178.06,178.06,69800.0,149.3983,149.3983,148.8299,148.8299,69800.0
2011-04-11 13:00:00,178.06,178.32,177.97,178.28,78200.0,148.8299,149.0472,148.7547,149.0138,78200.0
2011-04-11 13:30:00,178.26,178.33,178.02,178.28,87600.0,148.997,149.0556,148.7964,149.0138,87600.0
2011-04-11 14:00:00,178.28,178.43,178.2,178.37,48000.0,149.0138,149.1391,148.9469,149.089,48000.0
2011-04-11 14:30:00,178.35,178.4,177.79,177.89,109900.0,149.0723,149.1141,148.6042,148.6878,109900.0
2011-04-11 15:00:00,177.87,177.92,177.45,177.65,204000.0,148.6711,148.7129,148.32,148.4872,204000.0
2011-04-11 15:30:00,177.67,178.06,177.63,178.0,284200.0,148.5039,148.8299,148.4705,148.7797,284200.0
2011-04-12 09:30:00,177.13,177.77,176.78,176.91,153200.0,148.0525,148.5875,147.76,147.8687,153200.0
2011-04-12 10:00:00,176.88,176.96,176.33,176.67,255400.0,147.8436,147.9105,147.3839,147.6681,255400.0
2011-04-12 10:30:00,176.68,176.7,175.94,175.97,209200.0,147.6764,147.6931,147.0579,147.083,209200.0
2011-04-12 11:00:00,175.97,176.22,175.89,176.15,100300.0,147.083,147.2919,147.0161,147.2334,100300.0
2011-04-12 11:30:00,176.14,176.46,176.06,176.11,60700.0,147.2251,147.4925,147.1582,147.2,60700.0
2011-04-12 12:00:00,176.11,176.24,176.04,176.19,78700.0,147.2,147.3086,147.1415,147.2669,78700.0
2011-04-12 12:30:00,176.19,176.47,176.04,176.33,50500.0,147.2669,147.5009,147.1415,147.3839,50500.0
2011-04-12 13:00:00,176.29,176.4,176.05,176.37,87000.0,147.3504,147.4424,147.1498,147.4173,87000.0
2011-04-12 13:30:00,176.37,176.64,176.22,176.48,51400.0,147.4173,147.643,147.2919,147.5092,51400.0
2011-04-12 14:00:00,176.49,176.99,176.49,176.69,126600.0,147.5176,147.9355,147.5176,147.6848,126600.0
2011-04-12 14:30:00,176.72,176.79,176.26,176.33,120900.0,147.7099,147.7684,147.3254,147.3839,120900.0
2011-04-12 15:00:00,176.36,176.42,175.96,176.02,191900.0,147.4089,147.4591,147.0746,147.1248,191900.0
2011-04-12 15:30:00,175.99,176.26,175.89,176.26,283800.0,147.0997,147.3254,147.0161,147.3254,283800.0
2011-04-13 09:30:00,177.25,177.71,176.75,176.76,110900.0,148.1528,148.5373,147.7349,147.7433,110900.0
2011-04-13 10:00:00,176.78,177.09,176.48,177.03,165100.0,147.76,148.0191,147.5092,147.969,165100.0
2011-04-13 10:30:00,177.0,177.49,176.84,177.27,74100.0,147.9439,148.3534,147.8102,148.1696,74100.0
2011-04-13 11:00:00,177.23,177.26,176.63,176.69,69800.0,148.1361,148.1612,147.6346,147.6848,69800.0
2011-04-13 11:30:00,176.66,176.83,176.23,176.27,71000.0,147.6597,147.8018,147.3003,147.3337,71000.0
2011-04-13 12:00:00,176.25,176.85,176.19,176.51,97100.0,147.317,147.8185,147.2669,147.5343,97100.0
2011-04-13 12:30:00,176.5,176.5,175.8,176.1,77200.0,147.526,147.526,146.9409,147.1916,77200.0
2011-04-13 13:00:00,176.06,176.32,176.03,176.09,42500.0,147.1582,147.3755,147.1331,147.1833,42500.0
2011-04-13 13:30:00,176.09,176.23,175.82,175.96,67700.0,147.1833,147.3003,146.9576,147.0746,67700.0
2011-04-13 14:00:00,176.01,176.55,175.96,176.43,142500.0,147.1164,147.5678,147.0746,147.4675,142500.0
2011-04-13 14:30:00,176.46,176.96,176.37,176.88,85000.0,147.4925,147.9105,147.4173,147.8436,85000.0
2011-04-13 15:00:00,176.9,177.2,176.89,176.96,160100.0,147.8603,148.1111,147.8519,147.9105,160100.0
2011-04-13 15:30:00,177.01,177.01,176.75,176.75,158900.0,147.9522,147.9522,147.7349,147.7349,158900.0
2011-04-14 09:30:00,175.47,176.11,175.14,176.02,219400.0,146.6651,147.2,146.3892,147.1248,219400.0
2011-04-14 10:00:00,176.02,176.76,176.0,176.63,375500.0,147.1248,147.7433,147.108,147.6346,375500.0
2011-04-14 10:30:00,176.61,176.82,176.4,176.44,93400.0,147.6179,147.7934,147.4424,147.4758,93400.0
2011-04-14 11:00:00,176.47,176.66,176.0,176.12,191100.0,147.5009,147.6597,147.108,147.2083,191100.0
2011-04-14 11:30:00,176.16,176.31,175.9,176.22,80000.0,147.2418,147.3672,147.0245,147.2919,80000.0
2011-04-14 12:00:00,176.19,176.62,176.19,176.59,62000.0,147.2669,147.6263,147.2669,147.6012,62000.0
2011-04-14 12:30:00,176.61,176.8,176.5,176.72,53600.0,147.6179,147.7767,147.526,147.7099,53600.0
2011-04-14 13:00:00,176.73,176.8,176.28,176.45,58500.0,147.7182,147.7767,147.3421,147.4842,58500.0
2011-04-14 13:30:00,176.48,176.48,176.13,176.15,37200.0,147.5092,147.5092,147.2167,147.2334,37200.0
2011-04-14 14:00:00,176.19,176.62,176.18,176.47,104500.0,147.2669,147.6263,147.2585,147.5009,104500.0
2011-04-14 14:30:00,176.47,176.76,176.43,176.7,76000.0,147.5009,147.7433,147.4675,147.6931,76000.0
2011-04-14 15:00:00,176.66,177.12,176.61,177.01,124000.0,147.6597,148.0442,147.6179,147.9522,124000.0
2011-04-14 15:30:00,177.01,177.06,176.83,176.84,370000.0,147.9522,147.994,147.8018,147.8102,370000.0
2011-04-15 09:30:00,177.05,177.25,176.6,177.12,1140100.0,147.9857,148.1528,147.6096,148.0442,1140100.0
2011-04-15 10:00:00,177.17,177.7,177.1,177.39,197300.0,148.086,148.529,148.0275,148.2699,197300.0
2011-04-15 10:30:00,177.41,177.59,176.82,177.53,104100.0,148.2866,148.437,147.7934,148.3869,104100.0
2011-04-15 11:00:00,177.57,178.12,177.43,178.09,77500.0,148.4203,148.88,148.3033,148.855,77500.0
2011-04-15 11:30:00,178.12,178.31,178.03,178.18,71400.0,148.88,149.0388,148.8048,148.9302,71400.0
2011-04-15 12:00:00,178.19,178.53,178.14,178.34,72400.0,148.9385,149.2227,148.8967,149.0639,72400.0
2011-04-15 12:30:00,178.32,178.64,178.3,178.56,94900.0,149.0472,149.3147,149.0305,149.2478,94900.0
2011-04-15 13:00:00,178.56,178.62,178.26,178.3,95000.0,149.2478,149.2979,148.997,149.0305,95000.0
2011-04-15 13:30:00,178.29,178.38,178.23,178.29,28200.0,149.0221,149.0973,148.972,149.0221,28200.0
2011-04-15 14:00:00,178.29,178.51,178.28,178.44,84200.0,149.0221,149.206,149.0138,149.1475,84200.0
2011-04-15 14:30:00,178.49,178.59,178.4,178.51,41600.0,149.1893,149.2729,149.1141,149.206,41600.0
2011-04-15 15:00:00,178.48,178.51,178.08,178.24,106900.0,149.1809,149.206,148.8466,148.9803,106900.0
2011-04-15 15:30:00,178.25,178.44,178.09,178.44,334300.0,148.9887,149.1475,148.855,149.1475,334300.0
2011-04-18 09:30:00,176.18,176.53,175.07,175.34,301200.0,147.2585,147.551,146.3307,146.5564,301200.0
2011-04-18 10:00:00,175.25,175.58,174.66,175.23,671800.0,146.4812,146.757,145.988,146.4644,671800.0
2011-04-18 10:30:00,175.18,175.42,174.5,174.65,1872000.0,146.4227,146.6233,145.8543,145.9797,1872000.0
2011-04-18 11:00:00,174.67,174.8,174.38,174.68,510100.0,145.9964,146.105,145.754,146.0047,510100.0
2011-04-18 11:30:00,174.68,174.78,174.51,174.68,1188100.0,146.0047,146.0883,145.8626,146.0047,1188100.0
2011-04-18 12:00:00,174.65,174.72,174.45,174.55,644300.0,145.9797,146.0382,145.8125,145.8961,644300.0
2011-04-18 12:30:00,174.55,174.59,174.12,174.19,1612500.0,145.8961,145.9295,145.5367,145.5952,1612500.0
2011-04-18 13:00:00,174.2,174.24,173.93,174.04,557900.0,145.6035,145.637,145.3779,145.4698,557900.0
2011-04-18 13:30:00,174.05,174.53,173.92,174.5,883200.0,145.4782,145.8794,145.3695,145.8543,883200.0
2011-04-18 14:00:00,174.46,174.82,174.4,174.73,387600.0,145.8209,146.1218,145.7707,146.0465,387600.0
2011-04-18 14:30:00,174.73,175.46,174.72,175.22,579500.0,146.0465,146.6567,146.0382,146.4561,579500.0
2011-04-18 15:00:00,175.22,175.72,174.96,175.5,483700.0,146.4561,146.874,146.2388,146.6901,483700.0
2011-04-18 15:30:00,175.53,175.7,175.06,175.45,986000.0,146.7152,146.8573,146.3224,146.6483,986000.0
2011-04-19 09:30:00,176.11,176.54,175.75,176.03,264900.0,147.2,147.5594,146.8991,147.1331,264900.0
2011-04-19 10:00:00,176.03,176.29,175.76,176.11,224000.0,147.1331,147.3504,146.9074,147.2,224000.0
2011-04-19 10:30:00,176.13,176.13,175.57,175.65,138700.0,147.2167,147.2167,146.7486,146.8155,138700.0
2011-04-19 11:00:00,175.66,175.69,175.16,175.24,183200.0,146.8239,146.8489,146.4059,146.4728,183200.0
2011-04-19 11:30:00,175.22,175.53,175.15,175.45,86900.0,146.4561,146.7152,146.3976,146.6483,86900.0
2011-04-19 12:00:00,175.42,175.59,175.33,175.4,60900.0,146.6233,146.7654,146.548,146.6065,60900.0
2011-04-19 12:30:00,175.38,175.61,175.34,175.49,53000.0,146.5898,146.7821,146.5564,146.6818,53000.0
2011-04-19 13:00:00,175.53,175.98,175.49,175.85,109500.0,146.7152,147.0913,146.6818,146.9827,109500.0
2011-04-19 13:30:00,175.85,176.19,175.83,176.02,70200.0,146.9827,147.2669,146.966,147.1248,70200.0
2011-04-19 14:00:00,176.03,176.11,175.9,175.93,48600.0,147.1331,147.2,147.0245,147.0495,48600.0
2011-04-19 14:30:00,175.92,176.25,175.86,176.07,49200.0,147.0412,147.317,146.991,147.1666,49200.0
2011-04-19 15:00:00,176.06,176.33,176.06,176.19,37700.0,147.1582,147.3839,147.1582,147.2669,37700.0
2011-04-19 15:30:00,176.19,176.36,176.11,176.34,211200.0,147.2669,147.4089,147.2,147.3922,211200.0
2011-04-20 09:30:00,178.89,179.22,178.57,178.69,241800.0,149.5236,149.7995,149.2562,149.3565,241800.0
2011-04-20 10:00:00,178.78,179.56,178.7,179.53,213100.0,149.4317,150.0836,149.3648,150.0586,213100.0
2011-04-20 10:30:00,179.54,179.58,179.39,179.48,135600.0,150.0669,150.1004,149.9415,150.0168,135600.0
2011-04-20 11:00:00,179.47,179.48,179.16,179.37,135800.0,150.0084,150.0168,149.7493,149.9248,135800.0
2011-04-20 11:30:00,179.36,179.55,179.25,179.43,130000.0,149.9165,150.0753,149.8245,149.975,130000.0
2011-04-20 12:00:00,179.45,179.45,179.21,179.21,66500.0,149.9917,149.9917,149.7911,149.7911,66500.0
2011-04-20 12:30:00,179.2,179.3,179.06,179.06,58900.0,149.7827,149.8663,149.6657,149.6657,58900.0
2011-04-20 13:00:00,179.08,179.13,178.8,178.98,123800.0,149.6824,149.7242,149.4484,149.5989,123800.0
2011-04-20 13:30:00,178.99,179.13,178.84,179.07,34800.0,149.6072,149.7242,149.4818,149.6741,34800.0
2011-04-20 14:00:00,179.07,179.1,178.9,179.06,30900.0,149.6741,149.6992,149.532,149.6657,30900.0
2011-04-20 14:30:00,179.06,179.31,179.06,179.23,63300.0,149.6657,149.8747,149.6657,149.8078,63300.0
2011-04-20 15:00:00,179.24,179.39,179.14,179.38,134000.0,149.8162,149.9415,149.7326,149.9332,134000.0
2011-04-20 15:30:00,179.39,179.51,179.29,179.5,340000.0,149.9415,150.0418,149.858,150.0335,340000.0
2011-04-21 09:30:00,180.45,180.52,179.68,180.0,168500.0,150.8275,150.886,150.1839,150.4514,168500.0
2011-04-21 10:00:00,179.93,180.06,179.48,179.91,250900.0,150.3929,150.5016,150.0168,150.3762,250900.0
2011-04-21 10:30:00,179.86,180.21,179.71,180.1,77200.0,150.3344,150.6269,150.209,150.535,77200.0
2011-04-21 11:00:00,180.14,180.25,180.02,180.25,38600.0,150.5684,150.6604,150.4681,150.6604,38600.0
2011-04-21 11:30:00,180.25,180.38,180.14,180.32,47300.0,150.6604,150.769,150.5684,150.7189,47300.0
2011-04-21 12:00:00,180.3,180.43,180.25,180.38,31100.0,150.7022,150.8108,150.6604,150.769,31100.0
2011-04-21 12:30:00,180.36,180.65,180.34,180.56,78500.0,150.7523,150.9947,150.7356,150.9195,78500.0
2011-04-21 13:00:00,180.59,180.62,180.5,180.53,33200.0,150.9446,150.9696,150.8693,150.8944,33200.0
2011-04-21 13:30:00,180.56,180.62,180.41,180.56,58700.0,150.9195,150.9696,150.7941,150.9195,58700.0
2011-04-21 14:00:00,180.56,180.61,180.43,180.56,58500.0,150.9195,150.9613,150.8108,150.9195,58500.0
2011-04-21 14:30:00,180.57,180.62,180.45,180.48,74000.0,150.9278,150.9696,150.8275,150.8526,74000.0
2011-04-21 15:00:00,180.49,180.56,180.45,180.49,76600.0,150.861,150.9195,150.8275,150.861,76600.0
2011-04-21 15:30:00,180.48,180.67,180.47,180.59,141800.0,150.8526,151.0114,150.8443,150.9446,141800.0
2011-04-25 09:30:00,180.54,180.86,180.38,180.86,217900.0,150.9028,151.1702,150.769,151.1702,217900.0
2011-04-25 10:00:00,180.77,180.85,180.06,180.24,120200.0,151.095,151.1619,150.5016,150.652,120200.0
2011-04-25 10:30:00,180.23,180.28,179.83,179.9,175000.0,150.6437,150.6854,150.3093,150.3678,175000.0
2011-04-25 11:00:00,179.93,179.95,179.59,179.87,82600.0,150.3929,150.4096,150.1087,150.3428,82600.0
2011-04-25 11:30:00,179.85,180.17,179.78,180.12,94300.0,150.326,150.5935,150.2675,150.5517,94300.0
2011-04-25 12:00:00,180.11,180.25,180.05,180.24,30000.0,150.5434,150.6604,150.4932,150.652,30000.0
2011-04-25 12:30:00,180.23,180.29,179.99,180.13,31900.0,150.6437,150.6938,150.4431,150.5601,31900.0
2011-04-25 13:00:00,180.08,180.32,180.07,180.3,34800.0,150.5183,150.7189,150.5099,150.7022,34800.0
2011-04-25 13:30:00,180.31,180.47,180.31,180.45,52700.0,150.7105,150.8443,150.7105,150.8275,52700.0
2011-04-25 14:00:00,180.44,180.63,180.43,180.55,90400.0,150.8192,150.978,150.8108,150.9111,90400.0
2011-04-25 14:30:00,180.56,180.58,180.46,180.54,30600.0,150.9195,150.9362,150.8359,150.9028,30600.0
2011-04-25 15:00:00,180.54,180.55,180.35,180.49,42600.0,150.9028,150.9111,150.744,150.861,42600.0
2011-04-25 15:30:00,180.5,180.59,180.43,180.52,206100.0,150.8693,150.9446,150.8108,150.886,206100.0
2011-04-26 09:30:00,181.07,181.77,181.04,181.51,139500.0,151.3458,151.9308,151.3207,151.7135,139500.0
2011-04-26 10:00:00,181.55,181.85,181.38,181.71,161100.0,151.747,151.9977,151.6049,151.8807,161100.0
2011-04-26 10:30:00,181.72,182.42,181.71,182.39,244000.0,151.8891,152.4741,151.8807,152.4491,244000.0
2011-04-26 11:00:00,182.4,182.58,182.3,182.45,165100.0,152.4574,152.6079,152.3738,152.4992,165100.0
2011-04-26 11:30:00,182.48,182.77,182.48,182.76,195300.0,152.5243,152.7667,152.5243,152.7583,195300.0
2011-04-26 12:00:00,182.75,182.86,182.62,182.65,146500.0,152.75,152.8419,152.6413,152.6664,146500.0
2011-04-26 12:30:00,182.66,182.77,182.52,182.62,153300.0,152.6747,152.7667,152.5577,152.6413,153300.0
2011-04-26 13:00:00,182.62,182.63,182.39,182.51,86800.0,152.6413,152.6497,152.4491,152.5494,86800.0
2011-04-26 13:30:00,182.5,182.54,182.33,182.48,159500.0,152.541,152.5744,152.3989,152.5243,159500.0
2011-04-26 14:00:00,182.5,182.67,182.38,182.58,131600.0,152.541,152.6831,152.4407,152.6079,131600.0
2011-04-26 14:30:00,182.58,182.62,182.39,182.45,158500.0,152.6079,152.6413,152.4491,152.4992,158500.0
2011-04-26 15:00:00,182.43,182.64,182.38,182.4,214800.0,152.4825,152.658,152.4407,152.4574,214800.0
2011-04-26 15:30:00,182.4,182.47,182.25,182.31,272600.0,152.4574,152.5159,152.3321,152.3822,272600.0
2011-04-27 09:30:00,182.57,182.78,182.38,182.46,132500.0,152.5995,152.775,152.4407,152.5076,132500.0
2011-04-27 10:00:00,182.44,182.45,181.81,181.92,169200.0,152.4909,152.4992,151.9643,152.0562,169200.0
2011-04-27 10:30:00,181.91,182.01,181.76,181.85,158200.0,152.0479,152.1315,151.9225,151.9977,158200.0
2011-04-27 11:00:00,181.86,182.09,181.84,181.93,115300.0,152.0061,152.1983,151.9894,152.0646,115300.0
2011-04-27 11:30:00,181.93,182.08,181.77,181.99,140400.0,152.0646,152.19,151.9308,152.1147,140400.0
2011-04-27 12:00:00,182.0,182.06,181.84,181.92,144000.0,152.1231,152.1732,151.9894,152.0562,144000.0
2011-04-27 12:30:00,182.08,182.43,181.92,182.26,405100.0,152.19,152.4825,152.0562,152.3404,405100.0
2011-04-27 13:00:00,182.26,182.41,182.18,182.24,204300.0,152.3404,152.4658,152.2735,152.3237,204300.0
2011-04-27 13:30:00,182.25,182.5,182.2,182.46,133600.0,152.3321,152.541,152.2903,152.5076,133600.0
2011-04-27 14:00:00,182.45,182.6,182.13,182.19,200800.0,152.4992,152.6246,152.2318,152.2819,200800.0
2011-04-27 14:30:00,182.2,182.7,182.2,182.68,316900.0,152.2903,152.7082,152.2903,152.6915,316900.0
2011-04-27 15:00:00,182.67,182.95,182.64,182.95,230900.0,152.6831,152.9171,152.658,152.9171,230900.0
2011-04-27 15:30:00,182.97,183.57,182.95,183.54,646600.0,152.9339,153.4354,152.9171,153.4103,646600.0
2011-04-28 09:30:00,183.33,183.95,183.08,183.94,160800.0,153.2348,153.753,153.0258,153.7446,160800.0
2011-04-28 10:00:00,183.85,184.02,183.7,183.83,122300.0,153.6694,153.8115,153.544,153.6527,122300.0
2011-04-28 10:30:00,183.84,184.09,183.65,184.05,129100.0,153.661,153.87,153.5022,153.8366,129100.0
2011-04-28 11:00:00,184.05,184.33,184.04,184.19,162400.0,153.8366,154.0706,153.8282,153.9536,162400.0
2011-04-28 11:30:00,184.2,184.27,183.68,183.76,152700.0,153.9619,154.0205,153.5273,153.5942,152700.0
2011-04-28 12:00:00,183.79,184.04,183.65,183.99,67400.0,153.6192,153.8282,153.5022,153.7864,67400.0
2011-04-28 12:30:00,183.98,184.03,183.8,183.85,69100.0,153.7781,153.8199,153.6276,153.6694,69100.0
2011-04-28 13:00:00,183.84,183.95,183.44,183.62,156500.0,153.661,153.753,153.3267,153.4772,156500.0
2011-04-28 13:30:00,183.61,183.63,183.37,183.57,76600.0,153.4688,153.4855,153.2682,153.4354,76600.0
2011-04-28 14:00:00,183.56,183.73,183.5,183.61,70200.0,153.427,153.5691,153.3769,153.4688,70200.0
2011-04-28 14:30:00,183.59,183.94,183.59,183.86,118700.0,153.4521,153.7446,153.4521,153.6778,118700.0
2011-04-28 15:00:00,183.85,184.01,183.77,184.0,183500.0,153.6694,153.8031,153.6025,153.7948,183500.0
2011-04-28 15:30:00,184.01,184.34,183.66,183.76,693200.0,153.8031,154.079,153.5106,153.5942,693200.0
2011-04-29 09:30:00,183.97,184.09,183.28,183.28,167300.0,153.7697,153.87,153.193,153.193,167300.0
2011-04-29 10:00:00,183.28,183.63,183.23,183.62,62400.0,153.193,153.4855,153.1512,153.4772,62400.0
2011-04-29 10:30:00,183.63,183.86,183.52,183.74,66600.0,153.4855,153.6778,153.3936,153.5775,66600.0
2011-04-29 11:00:00,183.74,183.86,183.6,183.7,56700.0,153.5775,153.6778,153.4604,153.544,56700.0
2011-04-29 11:30:00,183.67,184.25,183.66,184.07,77500.0,153.5189,154.0037,153.5106,153.8533,77500.0
2011-04-29 12:00:00,184.1,184.37,184.1,184.31,67500.0,153.8784,154.104,153.8784,154.0539,67500.0
2011-04-29 12:30:00,184.32,184.4,184.27,184.31,43700.0,154.0622,154.1291,154.0205,154.0539,43700.0
2011-04-29 13:00:00,184.31,184.48,184.31,184.37,38200.0,154.0539,154.196,154.0539,154.104,38200.0
2011-04-29 13:30:00,184.38,184.46,184.34,184.37,36600.0,154.1124,154.1793,154.079,154.104,36600.0
2011-04-29 14:00:00,184.34,184.41,184.29,184.31,27500.0,154.079,154.1375,154.0372,154.0539,27500.0
2011-04-29 14:30:00,184.36,184.54,184.28,184.28,45200.0,154.0957,154.2461,154.0288,154.0288,45200.0
2011-04-29 15:00:00,184.28,184.37,184.03,184.13,108200.0,154.0288,154.104,153.8199,153.9034,108200.0
2011-04-29 15:30:00,184.13,184.43,184.09,184.21,287300.0,153.9034,154.1542,153.87,153.9703,287300.0
2011-05-02 09:30:00,184.84,184.91,184.32,184.47,185400.0,154.4969,154.5554,154.0622,154.1876,185400.0
2011-05-02 10:00:00,184.53,184.86,184.19,184.83,177000.0,154.2378,154.5136,153.9536,154.4885,177000.0
2011-05-02 10:30:00,184.89,184.97,184.65,184.68,168300.0,154.5387,154.6055,154.3381,154.3631,168300.0
2011-05-02 11:00:00,184.7,184.77,184.13,184.21,112200.0,154.3799,154.4384,153.9034,153.9703,112200.0
2011-05-02 11:30:00,184.18,184.18,183.82,183.85,352800.0,153.9452,153.9452,153.6443,153.6694,352800.0
2011-05-02 12:00:00,183.84,183.89,183.1,183.12,348700.0,153.661,153.7028,153.0425,153.0592,348700.0
2011-05-02 12:30:00,183.1,183.45,182.97,183.33,226200.0,153.0425,153.3351,152.9339,153.2348,226200.0
2011-05-02 13:00:00,183.35,183.73,183.33,183.71,94700.0,153.2515,153.5691,153.2348,153.5524,94700.0
2011-05-02 13:30:00,183.69,183.85,183.67,183.76,69500.0,153.5357,153.6694,153.5189,153.5942,69500.0
2011-05-02 14:00:00,183.74,183.94,183.64,183.71,77600.0,153.5775,153.7446,153.4939,153.5524,77600.0
2011-05-02 14:30:00,183.72,183.85,183.51,183.53,165200.0,153.5607,153.6694,153.3852,153.4019,165200.0
2011-05-02 15:00:00,183.54,183.7,183.33,183.35,248400.0,153.4103,153.544,153.2348,153.2515,248400.0
2011-05-02 15:30:00,183.34,183.44,183.06,183.21,434000.0,153.2431,153.3267,153.0091,153.1345,434000.0
2011-05-03 09:30:00,182.85,183.07,182.03,182.87,271400.0,152.8336,153.0174,152.1482,152.8503,271400.0
2011-05-03 10:00:00,182.89,183.23,182.11,182.21,194700.0,152.867,153.1512,152.215,152.2986,194700.0
2011-05-03 10:30:00,182.22,182.3,181.46,181.76,386700.0,152.307,152.3738,151.6717,151.9225,386700.0
2011-05-03 11:00:00,181.76,182.19,181.59,181.91,125300.0,151.9225,152.2819,151.7804,152.0479,125300.0
2011-05-03 11:30:00,181.91,182.06,181.75,181.79,93100.0,152.0479,152.1732,151.9141,151.9476,93100.0
2011-05-03 12:00:00,181.83,181.94,181.57,181.58,130900.0,151.981,152.0729,151.7637,151.772,130900.0
2011-05-03 12:30:00,181.61,181.66,181.29,181.3,100500.0,151.7971,151.8389,151.5296,151.538,100500.0
2011-05-03 13:00:00,181.3,181.51,180.88,180.89,125900.0,151.538,151.7135,151.187,151.1953,125900.0
2011-05-03 13:30:00,180.85,181.03,180.68,180.91,137900.0,151.1619,151.3123,151.0198,151.212,137900.0
2011-05-03 14:00:00,180.89,180.9,180.32,180.78,146200.0,151.1953,151.2037,150.7189,151.1034,146200.0
2011-05-03 14:30:00,180.82,180.88,180.4,180.57,142800.0,151.1368,151.187,150.7857,150.9278,142800.0
2011-05-03 15:00:00,180.58,181.08,180.58,181.04,145400.0,150.9362,151.3541,150.9362,151.3207,145400.0
2011-05-03 15:30:00,181.04,181.48,180.97,181.39,344900.0,151.3207,151.6885,151.2622,151.6132,344900.0
2011-05-04 09:30:00,181.61,181.84,180.9,180.97,281900.0,151.7971,151.9894,151.2037,151.2622,281900.0
2011-05-04 10:00:00,180.9,181.11,180.16,180.43,300900.0,151.2037,151.3792,150.5851,150.8108,300900.0
2011-05-04 10:30:00,180.44,180.61,179.65,180.09,272600.0,150.8192,150.9613,150.1589,150.5266,272600.0
2011-05-04 11:00:00,180.11,180.21,179.28,179.59,168400.0,150.5434,150.6269,149.8496,150.1087,168400.0
2011-05-04 11:30:00,179.56,179.68,179.35,179.66,108700.0,150.0836,150.1839,149.9081,150.1672,108700.0
2011-05-04 12:00:00,179.69,179.8,178.99,179.09,199400.0,150.1923,150.2842,149.6072,149.6908,199400.0
2011-05-04 12:30:00,179.09,179.39,178.96,179.35,213200.0,149.6908,149.9415,149.5821,149.9081,213200.0
2011-05-04 13:00:00,179.34,179.68,179.29,179.58,166800.0,149.8998,150.1839,149.858,150.1004,166800.0
2011-05-04 13:30:00,179.6,180.17,179.58,180.06,109800.0,150.1171,150.5935,150.1004,150.5016,109800.0
2011-05-04 14:00:00,180.06,180.57,179.74,180.51,130900.0,150.5016,150.9278,150.2341,150.8777,130900.0
2011-05-04 14:30:00,180.53,180.72,180.26,180.32,71600.0,150.8944,151.0532,150.6687,150.7189,71600.0
2011-05-04 15:00:00,180.3,180.42,179.9,180.29,134000.0,150.7022,150.8025,150.3678,150.6938,134000.0
2011-05-04 15:30:00,180.24,180.3,179.74,179.82,373600.0,150.652,150.7022,150.2341,150.301,373600.0
2011-05-05 09:30:00,178.6,179.23,178.13,179.03,282000.0,149.2812,149.8078,148.8884,149.6406,282000.0
2011-05-05 10:00:00,179.04,179.74,178.92,179.07,212900.0,149.649,150.2341,149.5487,149.6741,212900.0
2011-05-05 10:30:00,179.07,179.66,178.89,179.47,161900.0,149.6741,150.1672,149.5236,150.0084,161900.0
2011-05-05 11:00:00,179.46,179.64,178.81,179.37,214100.0,150.0001,150.1505,149.4568,149.9248,214100.0
2011-05-05 11:30:00,179.39,180.31,179.35,180.23,187900.0,149.9415,150.7105,149.9081,150.6437,187900.0
2011-05-05 12:00:00,180.25,180.86,180.25,180.58,121700.0,150.6604,151.1702,150.6604,150.9362,121700.0
2011-05-05 12:30:00,180.57,180.59,179.93,180.06,71100.0,150.9278,150.9446,150.3929,150.5016,71100.0
2011-05-05 13:00:00,180.06,180.44,180.01,180.36,51000.0,150.5016,150.8192,150.4598,150.7523,51000.0
2011-05-05 13:30:00,180.38,180.44,180.03,180.43,85300.0,150.769,150.8192,150.4765,150.8108,85300.0
2011-05-05 14:00:00,180.44,180.62,180.01,180.62,59500.0,150.8192,150.9696,150.4598,150.9696,59500.0
2011-05-05 14:30:00,180.63,180.85,180.08,180.09,106400.0,150.978,151.1619,150.5183,150.5266,106400.0
2011-05-05 15:00:00,180.08,180.11,178.4,178.4,286900.0,150.5183,150.5434,149.1141,149.1141,286900.0
2011-05-05 15:30:00,178.38,179.39,178.34,179.14,346000.0,149.0973,149.9415,149.0639,149.7326,346000.0
2011-05-06 09:30:00,180.89,181.48,180.47,180.77,399800.0,151.1953,151.6885,150.8443,151.095,399800.0
2011-05-06 10:00:00,180.78,180.93,180.4,180.73,180300.0,151.1034,151.2287,150.7857,151.0616,180300.0
2011-05-06 10:30:00,180.74,181.2,180.7,180.91,130400.0,151.0699,151.4544,151.0365,151.212,130400.0
2011-05-06 11:00:00,180.94,181.71,180.94,181.56,136400.0,151.2371,151.8807,151.2371,151.7553,136400.0
2011-05-06 11:30:00,181.57,181.74,181.06,181.28,88100.0,151.7637,151.9058,151.3374,151.5213,88100.0
2011-05-06 12:00:00,181.3,181.38,180.42,180.64,210400.0,151.538,151.6049,150.8025,150.9863,210400.0
2011-05-06 12:30:00,180.63,180.92,180.04,180.42,187600.0,150.978,151.2204,150.4848,150.8025,187600.0
2011-05-06 13:00:00,180.43,180.71,179.6,179.87,383300.0,150.8108,151.0449,150.1171,150.3428,383300.0
2011-05-06 13:30:00,179.8,180.1,179.74,179.8,106100.0,150.2842,150.535,150.2341,150.2842,106100.0
2011-05-06 14:00:00,179.78,180.15,179.3,179.42,176000.0,150.2675,150.5768,149.8663,149.9666,176000.0
2011-05-06 14:30:00,179.35,179.44,178.76,179.13,182400.0,149.9081,149.9833,149.415,149.7242,182400.0
2011-05-06 15:00:00,179.17,179.67,179.14,179.37,158600.0,149.7577,150.1756,149.7326,149.9248,158600.0
2011-05-06 15:30:00,179.38,179.91,179.34,179.57,388500.0,149.9332,150.3762,149.8998,150.092,388500.0
2011-05-09 09:30:00,179.39,180.11,179.31,179.87,272000.0,149.9415,150.5434,149.8747,150.3428,272000.0
2011-05-09 10:00:00,179.78,180.59,179.72,180.05,162500.0,150.2675,150.9446,150.2174,150.4932,162500.0
2011-05-09 10:30:00,180.06,180.48,179.8,180.34,103800.0,150.5016,150.8526,150.2842,150.7356,103800.0
2011-05-09 11:00:00,180.35,180.57,180.28,180.47,119300.0,150.744,150.9278,150.6854,150.8443,119300.0
2011-05-09 11:30:00,180.47,180.88,180.19,180.86,98900.0,150.8443,151.187,150.6102,151.1702,98900.0
2011-05-09 12:00:00,180.85,181.54,180.81,181.26,180000.0,151.1619,151.7386,151.1284,151.5046,180000.0
2011-05-09 12:30:00,181.27,181.48,181.12,181.19,94900.0,151.5129,151.6885,151.3876,151.4461,94900.0
2011-05-09 13:00:00,181.14,181.39,181.13,181.2,104700.0,151.4043,151.6132,151.3959,151.4544,104700.0
2011-05-09 13:30:00,181.2,181.47,181.19,181.39,52000.0,151.4544,151.6801,151.4461,151.6132,52000.0
2011-05-09 14:00:00,181.42,181.47,181.19,181.31,77500.0,151.6383,151.6801,151.4461,151.5464,77500.0
2011-05-09 14:30:00,181.32,181.65,181.12,181.22,63400.0,151.5547,151.8305,151.3876,151.4711,63400.0
2011-05-09 15:00:00,181.19,181.43,181.19,181.28,79600.0,151.4461,151.6467,151.4461,151.5213,79600.0
2011-05-09 15:30:00,181.28,181.42,181.06,181.24,325500.0,151.5213,151.6383,151.3374,151.4879,325500.0
2011-05-10 09:30:00,181.94,182.56,181.73,182.49,326900.0,152.0729,152.5912,151.8974,152.5327,326900.0
2011-05-10 10:00:00,182.52,182.8,182.19,182.61,127200.0,152.5577,152.7918,152.2819,152.633,127200.0
2011-05-10 10:30:00,182.6,182.86,182.49,182.7,120900.0,152.6246,152.8419,152.5327,152.7082,120900.0
2011-05-10 11:00:00,182.71,182.9,182.33,182.36,142700.0,152.7165,152.8753,152.3989,152.424,142700.0
2011-05-10 11:30:00,182.41,182.81,182.37,182.62,57600.0,152.4658,152.8001,152.4324,152.6413,57600.0
2011-05-10 12:00:00,182.63,182.8,182.61,182.74,67000.0,152.6497,152.7918,152.633,152.7416,67000.0
2011-05-10 12:30:00,182.73,182.85,182.62,182.75,78100.0,152.7333,152.8336,152.6413,152.75,78100.0
2011-05-10 13:00:00,182.72,182.82,182.56,182.82,45100.0,152.7249,152.8085,152.5912,152.8085,45100.0
2011-05-10 13:30:00,182.82,182.9,182.7,182.84,88000.0,152.8085,152.8753,152.7082,152.8252,88000.0
2011-05-10 14:00:00,182.86,182.97,182.72,182.88,66600.0,152.8419,152.9339,152.7249,152.8586,66600.0
2011-05-10 14:30:00,182.86,183.34,182.78,183.31,167700.0,152.8419,153.2431,152.775,153.218,167700.0
2011-05-10 15:00:00,183.32,183.58,183.26,183.48,254300.0,153.2264,153.4437,153.1763,153.3601,254300.0
2011-05-10 15:30:00,183.49,183.52,183.12,183.17,614600.0,153.3685,153.3936,153.0592,153.101,614600.0
2011-05-11 09:30:00,182.94,183.21,182.58,182.89,152500.0,152.9088,153.1345,152.6079,152.867,152500.0
2011-05-11 10:00:00,182.83,182.85,182.44,182.56,96100.0,152.8168,152.8336,152.4909,152.5912,96100.0
2011-05-11 10:30:00,182.58,182.58,182.0,182.32,123100.0,152.6079,152.6079,152.1231,152.3906,123100.0
2011-05-11 11:00:00,182.32,182.52,182.18,182.39,64700.0,152.3906,152.5577,152.2735,152.4491,64700.0
2011-05-11 11:30:00,182.42,182.53,181.69,181.82,65700.0,152.4741,152.5661,151.864,151.9726,65700.0
2011-05-11 12:00:00,181.8,181.84,180.46,180.9,309400.0,151.9559,151.9894,150.8359,151.2037,309400.0
2011-05-11 12:30:00,180.9,181.25,180.67,181.14,140200.0,151.2037,151.4962,151.0114,151.4043,140200.0
2011-05-11 13:00:00,181.18,181.22,180.84,180.86,312900.0,151.4377,151.4711,151.1535,151.1702,312900.0
2011-05-11 13:30:00,180.87,180.94,180.37,180.71,202800.0,151.1786,151.2371,150.7607,151.0449,202800.0
2011-05-11 14:00:00,180.71,180.86,180.51,180.66,91100.0,151.0449,151.1702,150.8777,151.0031,91100.0
2011-05-11 14:30:00,180.65,181.18,180.62,180.88,95400.0,150.9947,151.4377,150.9696,151.187,95400.0
2011-05-11 15:00:00,180.84,181.52,180.81,181.33,148700.0,151.1535,151.7219,151.1284,151.5631,148700.0
2011-05-11 15:30:00,181.34,181.44,180.95,181.31,482400.0,151.5714,151.655,151.2455,151.5464,482400.0
2011-05-12 09:30:00,180.41,180.61,179.56,180.3,221300.0,150.7941,150.9613,150.0836,150.7022,221300.0
2011-05-12 10:00:00,180.31,181.4,179.95,181.12,294900.0,150.7105,151.6216,150.4096,151.3876,294900.0
2011-05-12 10:30:00,181.14,181.29,180.48,180.69,136800.0,151.4043,151.5296,150.8526,151.0281,136800.0
2011-05-12 11:00:00,180.7,181.84,180.52,181.75,168500.0,151.0365,151.9894,150.886,151.9141,168500.0
2011-05-12 11:30:00,181.85,182.41,181.81,182.07,234200.0,151.9977,152.4658,151.9643,152.1816,234200.0
2011-05-12 12:00:00,182.0,182.16,181.76,182.16,104600.0,152.1231,152.2568,151.9225,152.2568,104600.0
2011-05-12 12:30:00,182.17,182.23,181.75,182.19,111200.0,152.2652,152.3153,151.9141,152.2819,111200.0
2011-05-12 13:00:00,182.23,182.93,182.23,182.77,196700.0,152.3153,152.9004,152.3153,152.7667,196700.0
2011-05-12 13:30:00,182.79,182.85,182.48,182.56,105800.0,152.7834,152.8336,152.5243,152.5912,105800.0
2011-05-12 14:00:00,182.65,182.87,182.33,182.5,105400.0,152.6664,152.8503,152.3989,152.541,105400.0
2011-05-12 14:30:00,182.5,182.68,182.16,182.2,133100.0,152.541,152.6915,152.2568,152.2903,133100.0
2011-05-12 15:00:00,182.17,182.55,182.1,182.41,178700.0,152.2652,152.5828,152.2067,152.4658,178700.0
2011-05-12 15:30:00,182.42,182.62,182.25,182.35,395600.0,152.4741,152.6413,152.3321,152.4156,395600.0
2011-05-13 09:30:00,182.39,182.74,181.75,181.99,199000.0,152.4491,152.7416,151.9141,152.1147,199000.0
2011-05-13 10:00:00,182.0,182.13,181.19,181.83,244100.0,152.1231,152.2318,151.4461,151.981,244100.0
2011-05-13 10:30:00,181.8,182.53,181.77,182.07,158700.0,151.9559,152.5661,151.9308,152.1816,158700.0
2011-05-13 11:00:00,182.06,182.06,180.94,181.12,222200.0,152.1732,152.1732,151.2371,151.3876,222200.0
2011-05-13 11:30:00,181.03,181.37,180.82,180.89,211400.0,151.3123,151.5965,151.1368,151.1953,211400.0
2011-05-13 12:00:00,180.86,181.0,180.1,180.52,260200.0,151.1702,151.2873,150.535,150.886,260200.0
2011-05-13 12:30:00,180.52,180.82,180.44,180.52,147800.0,150.886,151.1368,150.8192,150.886,147800.0
2011-05-13 13:00:00,180.58,180.72,180.45,180.49,62300.0,150.9362,151.0532,150.8275,150.861,62300.0
2011-05-13 13:30:00,180.51,180.59,180.26,180.41,84500.0,150.8777,150.9446,150.6687,150.7941,84500.0
2011-05-13 14:00:00,180.39,180.96,180.32,180.91,121700.0,150.7774,151.2538,150.7189,151.212,121700.0
2011-05-13 14:30:00,180.91,181.02,180.54,180.61,76400.0,151.212,151.304,150.9028,150.9613,76400.0
2011-05-13 15:00:00,180.66,180.81,180.39,180.49,123300.0,151.0031,151.1284,150.7774,150.861,123300.0
2011-05-13 15:30:00,180.51,180.78,180.42,180.57,287600.0,150.8777,151.1034,150.8025,150.9278,287600.0
2011-05-16 09:30:00,179.67,180.21,179.24,179.77,263800.0,150.1756,150.6269,149.8162,150.2592,263800.0
2011-05-16 10:00:00,179.74,180.45,179.74,180.19,206400.0,150.2341,150.8275,150.2341,150.6102,206400.0
2011-05-16 10:30:00,180.2,180.85,180.12,180.83,86800.0,150.6186,151.1619,150.5517,151.1452,86800.0
2011-05-16 11:00:00,180.83,181.3,180.77,180.83,69400.0,151.1452,151.538,151.095,151.1452,69400.0
2011-05-16 11:30:00,180.84,180.87,180.2,180.35,102500.0,151.1535,151.1786,150.6186,150.744,102500.0
2011-05-16 12:00:00,180.37,180.4,179.97,180.24,76400.0,150.7607,150.7857,150.4263,150.652,76400.0
2011-05-16 12:30:00,180.24,180.46,179.67,179.72,103400.0,150.652,150.8359,150.1756,150.2174,103400.0
2011-05-16 13:00:00,179.65,179.78,179.42,179.75,130400.0,150.1589,150.2675,149.9666,150.2425,130400.0
2011-05-16 13:30:00,179.71,180.18,179.71,179.96,51200.0,150.209,150.6019,150.209,150.418,51200.0
2011-05-16 14:00:00,179.97,180.3,179.56,179.59,67400.0,150.4263,150.7022,150.0836,150.1087,67400.0
2011-05-16 14:30:00,179.56,179.78,179.17,179.37,634600.0,150.0836,150.2675,149.7577,149.9248,634600.0
2011-05-16 15:00:00,179.4,179.72,179.27,179.3,264300.0,149.9499,150.2174,149.8412,149.8663,264300.0
2011-05-16 15:30:00,179.29,179.42,178.72,178.89,728700.0,149.858,149.9666,149.3815,149.5236,728700.0
2011-05-17 09:30:00,177.74,178.32,177.44,178.1,605700.0,148.5624,149.0472,148.3117,148.8633,605700.0
2011-05-17 10:00:00,178.09,178.52,177.54,178.44,397300.0,148.855,149.2144,148.3952,149.1475,397300.0
2011-05-17 10:30:00,178.46,178.47,177.23,177.34,394900.0,149.1642,149.1726,148.1361,148.2281,394900.0
2011-05-17 11:00:00,177.32,177.33,176.67,176.88,558700.0,148.2114,148.2197,147.6681,147.8436,558700.0
2011-05-17 11:30:00,176.87,176.98,176.47,176.84,484600.0,147.8352,147.9272,147.5009,147.8102,484600.0
2011-05-17 12:00:00,176.87,177.24,176.72,177.06,162200.0,147.8352,148.1445,147.7099,147.994,162200.0
2011-05-17 12:30:00,177.05,177.57,176.74,176.94,214600.0,147.9857,148.4203,147.7266,147.8937,214600.0
2011-05-17 13:00:00,176.91,177.32,176.83,177.26,95000.0,147.8687,148.2114,147.8018,148.1612,95000.0
2011-05-17 13:30:00,177.22,177.4,177.13,177.31,165300.0,148.1278,148.2782,148.0525,148.203,165300.0
2011-05-17 14:00:00,177.32,177.69,177.07,177.16,141300.0,148.2114,148.5206,148.0024,148.0776,141300.0
2011-05-17 14:30:00,177.15,177.79,176.96,177.78,167300.0,148.0693,148.6042,147.9105,148.5958,167300.0
2011-05-17 15:00:00,177.8,177.83,177.35,177.47,188500.0,148.6126,148.6376,148.2364,148.3367,188500.0
2011-05-17 15:30:00,177.45,177.8,177.38,177.7,294500.0,148.32,148.6126,148.2615,148.529,294500.0
2011-05-18 09:30:00,177.79,178.52,177.54,178.08,277800.0,148.6042,149.2144,148.3952,148.8466,277800.0
2011-05-18 10:00:00,178.12,178.73,178.01,178.6,160400.0,148.88,149.3899,148.7881,149.2812,160400.0
2011-05-18 10:30:00,178.62,179.29,178.62,179.05,151200.0,149.2979,149.858,149.2979,149.6574,151200.0
2011-05-18 11:00:00,179.08,179.38,178.83,178.9,130700.0,149.6824,149.9332,149.4735,149.532,130700.0
2011-05-18 11:30:00,178.89,179.24,178.89,179.19,67100.0,149.5236,149.8162,149.5236,149.7744,67100.0
2011-05-18 12:00:00,179.22,179.33,179.03,179.33,46100.0,149.7995,149.8914,149.6406,149.8914,46100.0
2011-05-18 12:30:00,179.33,179.56,179.33,179.44,31200.0,149.8914,150.0836,149.8914,149.9833,31200.0
2011-05-18 13:00:00,179.45,179.85,179.45,179.67,101200.0,149.9917,150.326,149.9917,150.1756,101200.0
2011-05-18 13:30:00,179.69,180.22,179.67,180.12,108500.0,150.1923,150.6353,150.1756,150.5517,108500.0
2011-05-18 14:00:00,180.12,180.45,179.88,180.0,154200.0,150.5517,150.8275,150.3511,150.4514,154200.0
2011-05-18 14:30:00,179.97,180.2,179.8,179.93,121700.0,150.4263,150.6186,150.2842,150.3929,121700.0
2011-05-18 15:00:00,179.94,180.46,179.91,180.42,122600.0,150.4013,150.8359,150.3762,150.8025,122600.0
2011-05-18 15:30:00,180.43,180.56,180.29,180.39,364600.0,150.8108,150.9195,150.6938,150.7774,364600.0
2011-05-19 09:30:00,181.36,181.58,180.94,181.31,173500.0,151.5882,151.772,151.2371,151.5464,173500.0
2011-05-19 10:00:00,181.2,181.21,180.31,180.75,260400.0,151.4544,151.4628,150.7105,151.0783,260400.0
2011-05-19 10:30:00,180.75,180.79,179.52,179.59,119600.0,151.0783,151.1117,150.0502,150.1087,119600.0
2011-05-19 11:00:00,179.54,179.79,179.37,179.74,105300.0,150.0669,150.2759,149.9248,150.2341,105300.0
2011-05-19 11:30:00,179.73,179.87,179.63,179.76,50400.0,150.2257,150.3428,150.1421,150.2508,50400.0
2011-05-19 12:00:00,179.74,180.64,179.74,180.58,113900.0,150.2341,150.9863,150.2341,150.9362,113900.0
2011-05-19 12:30:00,180.64,180.78,180.48,180.61,95100.0,150.9863,151.1034,150.8526,150.9613,95100.0
2011-05-19 13:00:00,180.64,181.09,180.56,180.99,95900.0,150.9863,151.3625,150.9195,151.2789,95900.0
2011-05-19 13:30:00,181.0,181.12,180.79,181.05,91200.0,151.2873,151.3876,151.1117,151.329,91200.0
2011-05-19 14:00:00,181.03,181.17,180.44,180.54,152100.0,151.3123,151.4293,150.8192,150.9028,152100.0
2011-05-19 14:30:00,180.53,180.72,180.3,180.63,92500.0,150.8944,151.0532,150.7022,150.978,92500.0
2011-05-19 15:00:00,180.63,180.82,180.59,180.77,85200.0,150.978,151.1368,150.9446,151.095,85200.0
2011-05-19 15:30:00,180.77,180.98,180.67,180.7,256000.0,151.095,151.2705,151.0114,151.0365,256000.0
2011-05-20 09:30:00,180.26,180.28,179.13,179.22,116500.0,150.6687,150.6854,149.7242,149.7995,116500.0
2011-05-20 10:00:00,179.19,179.4,178.85,179.35,260100.0,149.7744,149.9499,149.4902,149.9081,260100.0
2011-05-20 10:30:00,179.33,179.38,178.34,178.52,220600.0,149.8914,149.9332,149.0639,149.2144,220600.0
2011-05-20 11:00:00,178.51,178.86,178.42,178.81,90000.0,149.206,149.4986,149.1308,149.4568,90000.0
2011-05-20 11:30:00,178.86,179.19,178.75,178.81,81700.0,149.4986,149.7744,149.4066,149.4568,81700.0
2011-05-20 12:00:00,178.79,179.8,178.79,179.77,112700.0,149.44,150.2842,149.44,150.2592,112700.0
2011-05-20 12:30:00,179.82,180.01,179.66,179.7,119200.0,150.301,150.4598,150.1672,150.2007,119200.0
2011-05-20 13:00:00,179.68,180.02,179.68,179.86,66000.0,150.1839,150.4681,150.1839,150.3344,66000.0
2011-05-20 13:30:00,179.9,180.37,179.9,180.09,111100.0,150.3678,150.7607,150.3678,150.5266,111100.0
2011-05-20 14:00:00,180.13,180.22,179.85,179.99,71400.0,150.5601,150.6353,150.326,150.4431,71400.0
2011-05-20 14:30:00,180.03,180.19,179.75,179.8,153300.0,150.4765,150.6102,150.2425,150.2842,153300.0
2011-05-20 15:00:00,179.77,179.81,179.62,179.74,294100.0,150.2592,150.2926,150.1338,150.2341,294100.0
2011-05-20 15:30:00,179.75,179.92,179.16,179.29,394600.0,150.2425,150.3845,149.7493,149.858,394600.0
2011-05-23 09:30:00,176.74,176.93,176.08,176.59,436400.0,147.7266,147.8854,147.1749,147.6012,436400.0
2011-05-23 10:00:00,176.55,176.95,176.38,176.61,194400.0,147.5678,147.9021,147.4257,147.6179,194400.0
2011-05-23 10:30:00,176.62,177.02,176.57,176.64,138700.0,147.6263,147.9606,147.5845,147.643,138700.0
2011-05-23 11:00:00,176.63,176.95,176.46,176.74,108200.0,147.6346,147.9021,147.4925,147.7266,108200.0
2011-05-23 11:30:00,176.75,176.75,176.2,176.46,111200.0,147.7349,147.7349,147.2752,147.4925,111200.0
2011-05-23 12:00:00,176.46,176.54,176.09,176.47,160400.0,147.4925,147.5594,147.1833,147.5009,160400.0
2011-05-23 12:30:00,176.52,176.65,176.41,176.63,83000.0,147.5427,147.6513,147.4507,147.6346,83000.0
2011-05-23 13:00:00,176.6,176.61,176.3,176.37,72600.0,147.6096,147.6179,147.3588,147.4173,72600.0
2011-05-23 13:30:00,176.34,176.72,176.32,176.64,53100.0,147.3922,147.7099,147.3755,147.643,53100.0
2011-05-23 14:00:00,176.68,177.06,176.6,176.89,110300.0,147.6764,147.994,147.6096,147.8519,110300.0
2011-05-23 14:30:00,176.87,177.36,176.87,177.03,114900.0,147.8352,148.2448,147.8352,147.969,114900.0
2011-05-23 15:00:00,177.06,177.2,176.7,176.78,216000.0,147.994,148.1111,147.6931,147.76,216000.0
2011-05-23 15:30:00,176.77,176.88,176.35,176.46,420100.0,147.7516,147.8436,147.4006,147.4925,420100.0
2011-05-24 09:30:00,176.96,177.21,176.73,177.2,228200.0,147.9105,148.1194,147.7182,148.1111,228200.0
2011-05-24 10:00:00,177.2,177.46,176.96,176.99,216700.0,148.1111,148.3284,147.9105,147.9355,216700.0
2011-05-24 10:30:00,177.0,177.07,176.26,176.36,206700.0,147.9439,148.0024,147.3254,147.4089,206700.0
2011-05-24 11:00:00,176.41,176.77,176.34,176.35,102100.0,147.4507,147.7516,147.3922,147.4006,102100.0
2011-05-24 11:30:00,176.35,176.63,176.04,176.1,117600.0,147.4006,147.6346,147.1415,147.1916,117600.0
2011-05-24 12:00:00,176.1,176.14,175.8,175.95,162400.0,147.1916,147.2251,146.9409,147.0663,162400.0
2011-05-24 12:30:00,175.92,176.07,175.71,175.84,82800.0,147.0412,147.1666,146.8657,146.9743,82800.0
2011-05-24 13:00:00,175.89,176.12,175.63,175.69,54500.0,147.0161,147.2083,146.7988,146.8489,54500.0
2011-05-24 13:30:00,175.69,175.98,175.42,175.97,85500.0,146.8489,147.0913,146.6233,147.083,85500.0
2011-05-24 14:00:00,176.0,176.34,175.9,176.32,103500.0,147.108,147.3922,147.0245,147.3755,103500.0
2011-05-24 14:30:00,176.37,176.39,176.13,176.23,58900.0,147.4173,147.434,147.2167,147.3003,58900.0
2011-05-24 15:00:00,176.27,176.56,176.23,176.41,85500.0,147.3337,147.5761,147.3003,147.4507,85500.0
2011-05-24 15:30:00,176.41,176.43,175.93,175.95,145300.0,147.4507,147.4675,147.0495,147.0663,145300.0
2011-05-25 09:30:00,175.49,176.26,175.29,175.99,165100.0,146.6818,147.3254,146.5146,147.0997,165100.0
2011-05-25 10:00:00,175.99,176.1,175.47,175.99,108800.0,147.0997,147.1916,146.6651,147.0997,108800.0
2011-05-25 10:30:00,175.99,176.61,175.87,176.28,281100.0,147.0997,147.6179,146.9994,147.3421,281100.0
2011-05-25 11:00:00,176.26,176.82,176.24,176.69,124900.0,147.3254,147.7934,147.3086,147.6848,124900.0
2011-05-25 11:30:00,176.69,177.23,176.69,177.01,112700.0,147.6848,148.1361,147.6848,147.9522,112700.0
2011-05-25 12:00:00,177.02,177.13,176.8,176.92,58700.0,147.9606,148.0525,147.7767,147.877,58700.0
2011-05-25 12:30:00,176.88,177.05,176.74,177.04,47400.0,147.8436,147.9857,147.7266,147.9773,47400.0
2011-05-25 13:00:00,177.03,177.06,176.61,176.61,59600.0,147.969,147.994,147.6179,147.6179,59600.0
2011-05-25 13:30:00,176.6,176.92,176.58,176.75,56000.0,147.6096,147.877,147.5928,147.7349,56000.0
2011-05-25 14:00:00,176.76,177.14,176.69,177.11,85600.0,147.7433,148.0609,147.6848,148.0358,85600.0
2011-05-25 14:30:00,177.12,177.27,176.99,177.21,51400.0,148.0442,148.1696,147.9355,148.1194,51400.0
2011-05-25 15:00:00,177.2,177.72,177.15,177.6,162700.0,148.1111,148.5457,148.0693,148.4454,162700.0
2011-05-25 15:30:00,177.56,177.65,177.21,177.25,207500.0,148.412,148.4872,148.1194,148.1528,207500.0
2011-05-26 09:30:00,176.69,177.41,176.59,176.7,175000.0,147.6848,148.2866,147.6012,147.6931,175000.0
2011-05-26 10:00:00,176.72,177.42,176.58,177.34,177500.0,147.7099,148.2949,147.5928,148.2281,177500.0
2011-05-26 10:30:00,177.33,177.61,176.85,177.04,135600.0,148.2197,148.4538,147.8185,147.9773,135600.0
2011-05-26 11:00:00,176.98,177.55,176.87,177.52,115500.0,147.9272,148.4036,147.8352,148.3785,115500.0
2011-05-26 11:30:00,177.56,177.79,177.31,177.73,123800.0,148.412,148.6042,148.203,148.5541,123800.0
2011-05-26 12:00:00,177.74,177.87,177.55,177.86,93600.0,148.5624,148.6711,148.4036,148.6627,93600.0
2011-05-26 12:30:00,177.87,178.4,177.78,178.23,73500.0,148.6711,149.1141,148.5958,148.972,73500.0
2011-05-26 13:00:00,178.23,178.62,178.23,178.49,69100.0,148.972,149.2979,148.972,149.1893,69100.0
2011-05-26 13:30:00,178.52,178.54,178.26,178.35,146800.0,149.2144,149.2311,148.997,149.0723,146800.0
2011-05-26 14:00:00,178.35,178.76,178.35,178.73,72000.0,149.0723,149.415,149.0723,149.3899,72000.0
2011-05-26 14:30:00,178.74,178.95,178.68,178.87,96900.0,149.3983,149.5738,149.3481,149.5069,96900.0
2011-05-26 15:00:00,178.87,178.94,178.53,178.92,84100.0,149.5069,149.5654,149.2227,149.5487,84100.0
2011-05-26 15:30:00,178.93,179.09,178.71,178.87,248600.0,149.5571,149.6908,149.3732,149.5069,248600.0
2011-05-27 09:30:00,179.6,180.1,179.46,179.98,176700.0,150.1171,150.535,150.0001,150.4347,176700.0
2011-05-27 10:00:00,179.98,179.98,179.35,179.94,161800.0,150.4347,150.4347,149.9081,150.4013,161800.0
2011-05-27 10:30:00,179.94,180.24,179.77,180.22,93800.0,150.4013,150.652,150.2592,150.6353,93800.0
2011-05-27 11:00:00,180.2,180.45,180.16,180.22,140400.0,150.6186,150.8275,150.5851,150.6353,140400.0
2011-05-27 11:30:00,180.18,180.39,180.08,180.24,51700.0,150.6019,150.7774,150.5183,150.652,51700.0
2011-05-27 12:00:00,180.25,180.31,179.98,180.14,75000.0,150.6604,150.7105,150.4347,150.5684,75000.0
2011-05-27 12:30:00,180.13,180.22,179.95,179.97,39000.0,150.5601,150.6353,150.4096,150.4263,39000.0
2011-05-27 13:00:00,179.98,180.12,179.89,179.96,63800.0,150.4347,150.5517,150.3595,150.418,63800.0
2011-05-27 13:30:00,179.99,180.01,179.83,179.96,64400.0,150.4431,150.4598,150.3093,150.418,64400.0
2011-05-27 14:00:00,179.93,180.01,179.8,179.97,44400.0,150.3929,150.4598,150.2842,150.4263,44400.0
2011-05-27 14:30:00,179.96,180.12,179.64,179.68,106200.0,150.418,150.5517,150.1505,150.1839,106200.0
2011-05-27 15:00:00,179.69,179.96,179.6,179.93,78100.0,150.1923,150.418,150.1171,150.3929,78100.0
2011-05-27 15:30:00,179.93,180.11,179.84,179.95,258200.0,150.3929,150.5434,150.3177,150.4096,258200.0
2011-05-31 09:30:00,181.81,181.95,180.76,180.76,334100.0,151.9643,152.0813,151.0866,151.0866,334100.0
2011-05-31 10:00:00,180.95,180.95,180.25,180.47,388300.0,151.2455,151.2455,150.6604,150.8443,388300.0
2011-05-31 10:30:00,180.49,180.7,180.15,180.53,144900.0,150.861,151.0365,150.5768,150.8944,144900.0
2011-05-31 11:00:00,180.51,180.9,180.51,180.82,134200.0,150.8777,151.2037,150.8777,151.1368,134200.0
2011-05-31 11:30:00,180.86,181.12,180.61,180.69,72200.0,151.1702,151.3876,150.9613,151.0281,72200.0
2011-05-31 12:00:00,180.67,180.86,180.45,180.55,71000.0,151.0114,151.1702,150.8275,150.9111,71000.0
2011-05-31 12:30:00,180.52,180.74,180.19,180.63,102200.0,150.886,151.0699,150.6102,150.978,102200.0
2011-05-31 13:00:00,180.62,181.01,180.58,180.75,105700.0,150.9696,151.2956,150.9362,151.0783,105700.0
2011-05-31 13:30:00,180.74,181.25,180.71,181.19,125200.0,151.0699,151.4962,151.0449,151.4461,125200.0
2011-05-31 14:00:00,181.18,181.24,181.03,181.06,93300.0,151.4377,151.4879,151.3123,151.3374,93300.0
2011-05-31 14:30:00,181.08,181.21,180.96,181.17,81600.0,151.3541,151.4628,151.2538,151.4293,81600.0
2011-05-31 15:00:00,181.16,181.23,181.0,181.16,254800.0,151.421,151.4795,151.2873,151.421,254800.0
2011-05-31 15:30:00,181.16,181.87,181.01,181.83,585400.0,151.421,152.0144,151.2956,151.981,585400.0
2011-06-01 09:30:00,181.75,181.94,181.21,181.23,820500.0,151.9141,152.0729,151.4628,151.4795,820500.0
2011-06-01 10:00:00,181.2,181.2,180.41,180.74,300900.0,151.4544,151.4544,150.7941,151.0699,300900.0
2011-06-01 10:30:00,180.74,180.89,179.84,180.16,164800.0,151.0699,151.1953,150.3177,150.5851,164800.0
2011-06-01 11:00:00,180.12,180.26,179.91,180.23,71300.0,150.5517,150.6687,150.3762,150.6437,71300.0
2011-06-01 11:30:00,180.25,180.25,179.87,179.99,126000.0,150.6604,150.6604,150.3428,150.4431,126000.0
2011-06-01 12:00:00,179.98,180.08,179.0,179.14,235800.0,150.4347,150.5183,149.6156,149.7326,235800.0
2011-06-01 12:30:00,179.17,179.45,179.07,179.14,73200.0,149.7577,149.9917,149.6741,149.7326,73200.0
2011-06-01 13:00:00,179.15,179.29,178.36,178.51,250800.0,149.7409,149.858,149.0806,149.206,250800.0
2011-06-01 13:30:00,178.51,178.93,178.34,178.9,92100.0,149.206,149.5571,149.0639,149.532,92100.0
2011-06-01 14:00:00,178.89,178.89,178.35,178.36,146100.0,149.5236,149.5236,149.0723,149.0806,146100.0
2011-06-01 14:30:00,178.33,178.35,178.0,178.26,319200.0,149.0556,149.0723,148.7797,148.997,319200.0
2011-06-01 15:00:00,178.23,178.39,177.8,177.95,247400.0,148.972,149.1057,148.6126,148.7379,247400.0
2011-06-01 15:30:00,177.95,178.01,177.11,177.35,578700.0,148.7379,148.7881,148.0358,148.2364,578700.0
2011-06-02 09:30:00,177.57,178.22,177.0,177.86,307600.0,148.4203,148.9636,147.9439,148.6627,307600.0
2011-06-02 10:00:00,178.0,178.33,177.53,177.82,277500.0,148.7797,149.0556,148.3869,148.6293,277500.0
2011-06-02 10:30:00,177.81,178.21,177.6,177.62,238000.0,148.6209,148.9553,148.4454,148.4621,238000.0
2011-06-02 11:00:00,177.62,177.74,176.9,176.93,241800.0,148.4621,148.5624,147.8603,147.8854,241800.0
2011-06-02 11:30:00,176.96,176.96,176.27,176.68,194000.0,147.9105,147.9105,147.3337,147.6764,194000.0
2011-06-02 12:00:00,176.68,176.8,176.34,176.66,56700.0,147.6764,147.7767,147.3922,147.6597,56700.0
2011-06-02 12:30:00,176.67,177.16,176.36,177.02,176000.0,147.6681,148.0776,147.4089,147.9606,176000.0
2011-06-02 13:00:00,177.05,177.37,176.95,177.17,139400.0,147.9857,148.2531,147.9021,148.086,139400.0
2011-06-02 13:30:00,177.13,177.27,176.74,177.22,69300.0,148.0525,148.1696,147.7266,148.1278,69300.0
2011-06-02 14:00:00,177.16,177.43,176.73,176.96,192100.0,148.0776,148.3033,147.7182,147.9105,192100.0
2011-06-02 14:30:00,176.96,177.39,176.89,177.39,94200.0,147.9105,148.2699,147.8519,148.2699,94200.0
2011-06-02 15:00:00,177.4,177.5,177.16,177.23,99700.0,148.2782,148.3618,148.0776,148.1361,99700.0
2011-06-02 15:30:00,177.29,177.33,176.9,177.16,397600.0,148.1863,148.2197,147.8603,148.0776,397600.0
2011-06-03 09:30:00,174.68,175.23,174.42,175.16,273300.0,146.0047,146.4644,145.7874,146.4059,273300.0
2011-06-03 10:00:00,175.26,175.97,175.25,175.9,542700.0,146.4895,147.083,146.4812,147.0245,542700.0
2011-06-03 10:30:00,175.92,176.64,175.85,176.19,382100.0,147.0412,147.643,146.9827,147.2669,382100.0
2011-06-03 11:00:00,176.18,176.3,175.5,175.59,132500.0,147.2585,147.3588,146.6901,146.7654,132500.0
2011-06-03 11:30:00,175.59,175.86,175.3,175.8,95800.0,146.7654,146.991,146.523,146.9409,95800.0
2011-06-03 12:00:00,175.87,176.06,175.7,175.98,54100.0,146.9994,147.1582,146.8573,147.0913,54100.0
2011-06-03 12:30:00,176.0,176.41,175.84,176.15,94000.0,147.108,147.4507,146.9743,147.2334,94000.0
2011-06-03 13:00:00,176.15,176.29,175.96,176.0,59400.0,147.2334,147.3504,147.0746,147.108,59400.0
2011-06-03 13:30:00,176.03,176.09,175.77,175.81,32700.0,147.1331,147.1833,146.9158,146.9492,32700.0
2011-06-03 14:00:00,175.82,175.82,175.54,175.56,91900.0,146.9576,146.9576,146.7236,146.7403,91900.0
2011-06-03 14:30:00,175.55,175.6,175.07,175.08,236800.0,146.7319,146.7737,146.3307,146.3391,236800.0
2011-06-03 15:00:00,175.07,175.11,174.67,174.84,292000.0,146.3307,146.3641,145.9964,146.1385,292000.0
2011-06-03 15:30:00,174.87,175.37,174.67,174.73,347900.0,146.1635,146.5815,145.9964,146.0465,347900.0
2011-06-06 09:30:00,174.47,174.76,173.87,174.07,224800.0,145.8292,146.0716,145.3277,145.4949,224800.0
2011-06-06 10:00:00,174.06,174.1,172.98,173.52,180000.0,145.4865,145.5199,144.5838,145.0352,180000.0
2011-06-06 10:30:00,173.53,173.59,172.95,173.2,132500.0,145.0435,145.0937,144.5587,144.7677,132500.0
2011-06-06 11:00:00,173.16,173.78,173.1,173.69,103000.0,144.7343,145.2525,144.6841,145.1773,103000.0
2011-06-06 11:30:00,173.7,173.9,173.5,173.6,104100.0,145.1856,145.3528,145.0184,145.102,104100.0
2011-06-06 12:00:00,173.58,173.66,173.4,173.55,160800.0,145.0853,145.1522,144.9349,145.0602,160800.0
2011-06-06 12:30:00,173.55,173.62,173.3,173.44,128900.0,145.0602,145.1187,144.8513,144.9683,128900.0
2011-06-06 13:00:00,173.44,173.66,173.21,173.35,77500.0,144.9683,145.1522,144.776,144.8931,77500.0
2011-06-06 13:30:00,173.34,173.4,172.83,173.09,192200.0,144.8847,144.9349,144.4584,144.6757,192200.0
2011-06-06 14:00:00,173.11,173.32,172.97,173.12,105000.0,144.6925,144.868,144.5754,144.7008,105000.0
2011-06-06 14:30:00,173.1,173.22,172.63,172.8,118100.0,144.6841,144.7844,144.2913,144.4334,118100.0
2011-06-06 15:00:00,172.76,172.89,172.15,172.21,319300.0,144.3999,144.5086,143.8901,143.9402,319300.0
2011-06-06 15:30:00,172.24,172.72,172.16,172.26,250100.0,143.9653,144.3665,143.8984,143.982,250100.0
2011-06-07 09:30:00,173.1,173.11,172.58,173.02,534800.0,144.6841,144.6925,144.2495,144.6172,534800.0
2011-06-07 10:00:00,173.01,173.8,173.01,173.46,448100.0,144.6089,145.2692,144.6089,144.985,448100.0
2011-06-07 10:30:00,173.5,173.87,173.26,173.73,238800.0,145.0184,145.3277,144.8178,145.2107,238800.0
2011-06-07 11:00:00,173.73,173.82,173.29,173.32,118300.0,145.2107,145.2859,144.8429,144.868,118300.0
2011-06-07 11:30:00,173.3,173.47,173.08,173.45,107000.0,144.8513,144.9934,144.6674,144.9767,107000.0
2011-06-07 12:00:00,173.45,173.6,173.28,173.5,65400.0,144.9767,145.102,144.8346,145.0184,65400.0
2011-06-07 12:30:00,173.53,173.63,173.33,173.58,55600.0,145.0435,145.1271,144.8763,145.0853,55600.0
2011-06-07 13:00:00,173.62,173.92,173.51,173.65,84700.0,145.1187,145.3695,145.0268,145.1438,84700.0
2011-06-07 13:30:00,173.68,173.83,173.66,173.77,36700.0,145.1689,145.2943,145.1522,145.2441,36700.0
2011-06-07 14:00:00,173.75,174.11,173.75,174.02,60300.0,145.2274,145.5283,145.2274,145.4531,60300.0
2011-06-07 14:30:00,174.06,174.06,173.69,173.89,93100.0,145.4865,145.4865,145.1773,145.3444,93100.0
2011-06-07 15:00:00,173.88,173.97,173.46,173.64,78900.0,145.3361,145.4113,144.985,145.1355,78900.0
2011-06-07 15:30:00,173.65,173.67,172.86,172.86,598400.0,145.1438,145.1605,144.4835,144.4835,598400.0
2011-06-08 09:30:00,172.37,172.68,171.4,171.5,388900.0,144.0739,144.3331,143.2632,143.3468,388900.0
2011-06-08 10:00:00,171.52,172.42,171.48,172.16,128600.0,143.3635,144.1157,143.33,143.8984,128600.0
2011-06-08 10:30:00,172.23,172.54,171.83,172.19,109300.0,143.9569,144.216,143.6226,143.9235,109300.0
2011-06-08 11:00:00,172.2,172.62,171.68,171.69,129500.0,143.9318,144.2829,143.4972,143.5056,129500.0
2011-06-08 11:30:00,171.69,172.42,171.67,172.39,131400.0,143.5056,144.1157,143.4889,144.0907,131400.0
2011-06-08 12:00:00,172.41,172.41,171.77,171.88,123300.0,144.1074,144.1074,143.5724,143.6644,123300.0
2011-06-08 12:30:00,171.87,172.28,171.79,172.28,125600.0,143.656,143.9987,143.5892,143.9987,125600.0
2011-06-08 13:00:00,172.26,172.37,171.95,172.05,111300.0,143.982,144.0739,143.7229,143.8065,111300.0
2011-06-08 13:30:00,172.05,172.06,171.2,171.37,201800.0,143.8065,143.8148,143.096,143.2381,201800.0
2011-06-08 14:00:00,171.38,171.72,171.19,171.26,141900.0,143.2465,143.5306,143.0876,143.1462,141900.0
2011-06-08 14:30:00,171.32,172.01,171.31,171.75,127300.0,143.1963,143.773,143.188,143.5557,127300.0
2011-06-08 15:00:00,171.77,171.78,171.15,171.24,141500.0,143.5724,143.5808,143.0542,143.1294,141500.0
2011-06-08 15:30:00,171.24,171.56,171.13,171.33,255600.0,143.1294,143.3969,143.0375,143.2047,255600.0
2011-06-09 09:30:00,171.58,171.58,170.83,171.41,166700.0,143.4136,143.4136,142.7867,143.2715,166700.0
2011-06-09 10:00:00,171.53,171.92,171.46,171.57,220600.0,143.3718,143.6978,143.3133,143.4053,220600.0
2011-06-09 10:30:00,171.54,172.19,171.52,172.05,440500.0,143.3802,143.9235,143.3635,143.8065,440500.0
2011-06-09 11:00:00,172.04,172.16,171.54,171.67,107700.0,143.7981,143.8984,143.3802,143.4889,107700.0
2011-06-09 11:30:00,171.67,172.24,171.67,172.0,154000.0,143.4889,143.9653,143.4889,143.7647,154000.0
2011-06-09 12:00:00,172.04,172.42,171.97,172.1,76800.0,143.7981,144.1157,143.7396,143.8483,76800.0
2011-06-09 12:30:00,172.11,172.33,172.01,172.18,65800.0,143.8566,144.0405,143.773,143.9151,65800.0
2011-06-09 13:00:00,172.21,172.45,172.15,172.36,137100.0,143.9402,144.1408,143.8901,144.0656,137100.0
2011-06-09 13:30:00,172.37,172.58,172.26,172.42,78200.0,144.0739,144.2495,143.982,144.1157,78200.0
2011-06-09 14:00:00,172.42,172.61,172.39,172.46,79600.0,144.1157,144.2745,144.0907,144.1492,79600.0
2011-06-09 14:30:00,172.46,172.67,172.34,172.65,92600.0,144.1492,144.3247,144.0489,144.308,92600.0
2011-06-09 15:00:00,172.65,172.71,172.4,172.47,138500.0,144.308,144.3581,144.099,144.1575,138500.0
2011-06-09 15:30:00,172.45,172.5,171.97,172.04,401500.0,144.1408,144.1826,143.7396,143.7981,401500.0
2011-06-10 09:30:00,171.1,171.41,170.6,170.67,268200.0,143.0124,143.2715,142.5945,142.653,268200.0
2011-06-10 10:00:00,170.67,170.7,170.04,170.41,405500.0,142.653,142.6781,142.1264,142.4357,405500.0
2011-06-10 10:30:00,170.4,170.42,169.66,169.84,300200.0,142.4273,142.4441,141.8088,141.9593,300200.0
2011-06-10 11:00:00,169.83,169.83,169.1,169.64,311400.0,141.9509,141.9509,141.3407,141.7921,311400.0
2011-06-10 11:30:00,169.64,169.82,169.35,169.73,101900.0,141.7921,141.9425,141.5497,141.8673,101900.0
2011-06-10 12:00:00,169.75,169.89,169.52,169.67,130600.0,141.884,142.0011,141.6918,141.8172,130600.0
2011-06-10 12:30:00,169.65,169.99,169.62,169.89,82000.0,141.8005,142.0846,141.7754,142.0011,82000.0
2011-06-10 13:00:00,169.84,169.86,169.49,169.63,73400.0,141.9593,141.976,141.6667,141.7837,73400.0
2011-06-10 13:30:00,169.66,169.66,169.05,169.16,150000.0,141.8088,141.8088,141.2989,141.3909,150000.0
2011-06-10 14:00:00,169.17,170.25,169.17,169.94,283600.0,141.3993,142.302,141.3993,142.0428,283600.0
2011-06-10 14:30:00,169.93,170.58,169.8,170.58,185300.0,142.0345,142.5778,141.9258,142.5778,185300.0
2011-06-10 15:00:00,170.57,170.66,170.17,170.24,134000.0,142.5694,142.6447,142.2351,142.2936,134000.0
2011-06-10 15:30:00,170.24,170.32,169.37,169.41,312000.0,142.2936,142.3605,141.5664,141.5999,312000.0
2011-06-13 09:30:00,169.59,170.57,169.32,170.34,728700.0,141.7503,142.5694,141.5246,142.3772,728700.0
2011-06-13 10:00:00,170.33,170.47,169.74,170.25,233200.0,142.3688,142.4858,141.8757,142.302,233200.0
2011-06-13 10:30:00,170.25,170.25,169.48,169.61,126900.0,142.302,142.302,141.6584,141.767,126900.0
2011-06-13 11:00:00,169.6,169.8,169.25,169.72,122500.0,141.7587,141.9258,141.4661,141.859,122500.0
2011-06-13 11:30:00,169.67,169.73,169.0,169.1,156700.0,141.8172,141.8673,141.2572,141.3407,156700.0
2011-06-13 12:00:00,169.1,169.28,168.74,168.74,158500.0,141.3407,141.4912,141.0398,141.0398,158500.0
2011-06-13 12:30:00,168.74,169.06,168.74,168.83,138700.0,141.0398,141.3073,141.0398,141.1151,138700.0
2011-06-13 13:00:00,168.83,169.01,168.28,169.0,200100.0,141.1151,141.2655,140.6554,141.2572,200100.0
2011-06-13 13:30:00,168.98,169.85,168.96,169.85,60100.0,141.2404,141.9676,141.2237,141.9676,60100.0
2011-06-13 14:00:00,169.81,170.15,169.7,169.72,233700.0,141.9342,142.2184,141.8422,141.859,233700.0
2011-06-13 14:30:00,169.7,169.91,169.35,169.48,145100.0,141.8422,142.0178,141.5497,141.6584,145100.0
2011-06-13 15:00:00,169.48,169.7,169.23,169.53,109500.0,141.6584,141.8422,141.4494,141.7002,109500.0
2011-06-13 15:30:00,169.52,169.52,169.02,169.06,284500.0,141.6918,141.6918,141.2739,141.3073,284500.0
2011-06-14 09:30:00,170.63,171.42,170.49,171.27,419300.0,142.6196,143.2799,142.5026,143.1545,419300.0
2011-06-14 10:00:00,171.35,171.67,171.16,171.64,64600.0,143.2214,143.4889,143.0626,143.4638,64600.0
2011-06-14 10:30:00,171.66,172.12,171.66,171.99,188000.0,143.4805,143.865,143.4805,143.7563,188000.0
2011-06-14 11:00:00,172.0,172.09,171.78,171.84,172900.0,143.7647,143.8399,143.5808,143.6309,172900.0
2011-06-14 11:30:00,171.85,172.19,171.76,172.19,59100.0,143.6393,143.9235,143.5641,143.9235,59100.0
2011-06-14 12:00:00,172.15,172.24,172.02,172.21,35000.0,143.8901,143.9653,143.7814,143.9402,35000.0
2011-06-14 12:30:00,172.24,172.45,172.17,172.37,89600.0,143.9653,144.1408,143.9068,144.0739,89600.0
2011-06-14 13:00:00,172.36,172.45,172.24,172.44,54400.0,144.0656,144.1408,143.9653,144.1325,54400.0
2011-06-14 13:30:00,172.47,172.63,172.3,172.38,121800.0,144.1575,144.2913,144.0154,144.0823,121800.0
2011-06-14 14:00:00,172.4,172.43,172.15,172.33,106900.0,144.099,144.1241,143.8901,144.0405,106900.0
2011-06-14 14:30:00,172.34,172.5,172.24,172.47,150400.0,144.0489,144.1826,143.9653,144.1575,150400.0
2011-06-14 15:00:00,172.49,172.55,172.28,172.39,94300.0,144.1742,144.2244,143.9987,144.0907,94300.0
2011-06-14 15:30:00,172.43,172.44,171.95,172.09,336900.0,144.1241,144.1325,143.7229,143.8399,336900.0
2011-06-15 09:30:00,170.6,171.47,170.27,171.29,314700.0,142.5945,143.3217,142.3187,143.1712,314700.0
2011-06-15 10:00:00,171.21,171.59,171.15,171.36,148500.0,143.1044,143.422,143.0542,143.2297,148500.0
2011-06-15 10:30:00,171.29,171.66,171.0,171.46,145000.0,143.1712,143.4805,142.9288,143.3133,145000.0
2011-06-15 11:00:00,171.48,171.58,171.06,171.12,65000.0,143.33,143.4136,142.979,143.0291,65000.0
2011-06-15 11:30:00,171.16,171.16,170.05,170.27,288800.0,143.0626,143.0626,142.1348,142.3187,288800.0
2011-06-15 12:00:00,170.26,170.35,169.27,169.84,258800.0,142.3103,142.3855,141.4828,141.9593,258800.0
2011-06-15 12:30:00,169.83,170.09,169.53,169.59,149900.0,141.9509,142.1682,141.7002,141.7503,149900.0
2011-06-15 13:00:00,169.64,169.78,169.29,169.62,139900.0,141.7921,141.9091,141.4996,141.7754,139900.0
2011-06-15 13:30:00,169.62,169.63,169.27,169.53,219000.0,141.7754,141.7837,141.4828,141.7002,219000.0
2011-06-15 14:00:00,169.51,169.95,169.22,169.22,115000.0,141.6834,142.0512,141.441,141.441,115000.0
2011-06-15 14:30:00,169.19,169.71,169.05,169.17,298600.0,141.416,141.8506,141.2989,141.3993,298600.0
2011-06-15 15:00:00,169.17,169.53,168.88,169.46,341400.0,141.3993,141.7002,141.1569,141.6416,341400.0
2011-06-15 15:30:00,169.45,169.72,169.24,169.48,626400.0,141.6333,141.859,141.4578,141.6584,626400.0
2011-06-16 09:30:00,169.41,170.1,169.34,169.38,207900.0,141.5999,142.1766,141.5413,141.5748,207900.0
2011-06-16 10:00:00,169.37,170.27,168.76,169.8,332000.0,141.5664,142.3187,141.0566,141.9258,332000.0
2011-06-16 10:30:00,169.81,170.47,169.7,170.13,134900.0,141.9342,142.4858,141.8422,142.2017,134900.0
2011-06-16 11:00:00,170.12,170.43,169.58,170.29,187500.0,142.1933,142.4524,141.7419,142.3354,187500.0
2011-06-16 11:30:00,170.26,170.42,170.06,170.13,325800.0,142.3103,142.4441,142.1431,142.2017,325800.0
2011-06-16 12:00:00,170.1,170.37,170.06,170.33,120500.0,142.1766,142.4023,142.1431,142.3688,120500.0
2011-06-16 12:30:00,170.33,170.41,170.01,170.01,70800.0,142.3688,142.4357,142.1014,142.1014,70800.0
2011-06-16 13:00:00,170.01,170.11,169.77,169.78,134000.0,142.1014,142.1849,141.9008,141.9091,134000.0
2011-06-16 13:30:00,169.77,169.79,168.8,168.83,140900.0,141.9008,141.9175,141.09,141.1151,140900.0
2011-06-16 14:00:00,168.81,168.97,168.5,168.7,277500.0,141.0983,141.2321,140.8392,141.0064,277500.0
2011-06-16 14:30:00,168.69,168.71,167.76,168.3,355800.0,140.998,141.0148,140.2207,140.6721,355800.0
2011-06-16 15:00:00,168.28,168.91,168.22,168.75,164800.0,140.6554,141.1819,140.6052,141.0482,164800.0
2011-06-16 15:30:00,168.74,169.45,168.74,169.36,480200.0,141.0398,141.6333,141.0398,141.5581,480200.0
2011-06-17 09:30:00,170.47,170.5,169.38,169.57,289700.0,142.8806,142.9057,141.967,142.1262,289700.0
2011-06-17 10:00:00,169.59,170.26,169.42,169.59,266700.0,142.143,142.7045,142.0005,142.143,266700.0
2011-06-17 10:30:00,169.56,170.21,169.52,169.94,134400.0,142.1178,142.6626,142.0843,142.4363,134400.0
2011-06-17 11:00:00,169.92,170.21,169.56,170.18,101100.0,142.4196,142.6626,142.1178,142.6375,101100.0
2011-06-17 11:30:00,170.19,170.21,169.89,170.16,99200.0,142.6459,142.6626,142.3944,142.6207,99200.0
2011-06-17 12:00:00,170.17,170.25,169.73,169.88,87500.0,142.6291,142.6962,142.2603,142.386,87500.0
2011-06-17 12:30:00,169.87,169.96,169.24,169.49,145900.0,142.3777,142.4531,141.8496,142.0592,145900.0
2011-06-17 13:00:00,169.5,169.52,168.98,169.24,77000.0,142.0675,142.0843,141.6317,141.8496,77000.0
2011-06-17 13:30:00,169.27,169.52,169.06,169.25,87800.0,141.8748,142.0843,141.6987,141.858,87800.0
2011-06-17 14:00:00,169.22,169.82,169.15,169.81,103300.0,141.8329,142.3357,141.7742,142.3274,103300.0
2011-06-17 14:30:00,169.81,169.86,169.47,169.52,112700.0,142.3274,142.3693,142.0424,142.0843,112700.0
2011-06-17 15:00:00,169.52,169.61,168.8,169.12,181000.0,142.0843,142.1597,141.4808,141.749,181000.0
2011-06-17 15:30:00,169.15,169.53,169.08,169.24,329400.0,141.7742,142.0927,141.7155,141.8496,329400.0
2011-06-20 09:30:00,168.71,170.09,168.66,169.92,193000.0,141.4054,142.5621,141.3635,142.4196,193000.0
2011-06-20 10:00:00,169.93,170.07,169.13,169.64,121300.0,142.4279,142.5453,141.7574,142.1849,121300.0
2011-06-20 10:30:00,169.65,170.29,169.61,169.93,141000.0,142.1933,142.7297,142.1597,142.4279,141000.0
2011-06-20 11:00:00,169.91,170.35,169.81,170.27,81500.0,142.4112,142.78,142.3274,142.7129,81500.0
2011-06-20 11:30:00,170.32,170.83,170.22,170.83,149900.0,142.7548,143.1823,142.671,143.1823,149900.0
2011-06-20 12:00:00,170.78,170.96,170.63,170.95,61800.0,143.1404,143.2912,143.0147,143.2829,61800.0
2011-06-20 12:30:00,170.94,171.08,170.76,170.78,96700.0,143.2745,143.3918,143.1236,143.1404,96700.0
2011-06-20 13:00:00,170.79,170.87,170.58,170.71,64300.0,143.1488,143.2158,142.9727,143.0817,64300.0
2011-06-20 13:30:00,170.67,170.88,170.35,170.4,56700.0,143.0482,143.2242,142.78,142.8219,56700.0
2011-06-20 14:00:00,170.39,170.57,170.36,170.46,50700.0,142.8135,142.9644,142.7884,142.8722,50700.0
2011-06-20 14:30:00,170.47,170.91,170.45,170.69,98000.0,142.8806,143.2493,142.8638,143.0649,98000.0
2011-06-20 15:00:00,170.68,170.69,170.12,170.19,110400.0,143.0566,143.0649,142.5872,142.6459,110400.0
2011-06-20 15:30:00,170.18,170.75,170.18,170.59,172700.0,142.6375,143.1152,142.6375,142.9811,172700.0
2011-06-21 09:30:00,171.65,172.54,171.28,172.52,215200.0,143.8696,144.6155,143.5595,144.5988,215200.0
2011-06-21 10:00:00,172.53,173.23,172.48,173.1,281500.0,144.6072,145.1939,144.5652,145.0849,281500.0
2011-06-21 10:30:00,173.11,173.48,172.93,173.41,260300.0,145.0933,145.4034,144.9424,145.3447,260300.0
2011-06-21 11:00:00,173.4,173.74,173.32,173.71,199400.0,145.3363,145.6213,145.2693,145.5962,199400.0
2011-06-21 11:30:00,173.7,173.96,173.57,173.65,160200.0,145.5878,145.8057,145.4788,145.5459,160200.0
2011-06-21 12:00:00,173.67,173.76,173.51,173.57,103200.0,145.5627,145.6381,145.4285,145.4788,103200.0
2011-06-21 12:30:00,173.58,173.69,173.42,173.66,60900.0,145.4872,145.5794,145.3531,145.5543,60900.0
2011-06-21 13:00:00,173.63,173.64,173.31,173.4,71200.0,145.5291,145.5375,145.2609,145.3363,71200.0
2011-06-21 13:30:00,173.39,173.45,173.26,173.39,44800.0,145.328,145.3783,145.219,145.328,44800.0
2011-06-21 14:00:00,173.41,173.72,173.4,173.7,88300.0,145.3447,145.6046,145.3363,145.5878,88300.0
2011-06-21 14:30:00,173.68,174.08,173.66,174.03,187700.0,145.571,145.9063,145.5543,145.8644,187700.0
2011-06-21 15:00:00,174.04,174.04,173.68,173.68,75000.0,145.8728,145.8728,145.571,145.571,75000.0
2011-06-21 15:30:00,173.68,173.95,173.53,173.81,305000.0,145.571,145.7973,145.4453,145.68,305000.0
2011-06-22 09:30:00,173.05,174.14,172.97,174.07,323500.0,145.043,145.9566,144.9759,145.8979,323500.0
2011-06-22 10:00:00,174.04,174.13,173.5,173.83,108900.0,145.8728,145.9482,145.4202,145.6968,108900.0
2011-06-22 10:30:00,173.85,174.57,173.84,174.48,135300.0,145.7135,146.317,145.7051,146.2416,135300.0
2011-06-22 11:00:00,174.48,174.68,174.31,174.62,93500.0,146.2416,146.4092,146.0991,146.3589,93500.0
2011-06-22 11:30:00,174.62,174.68,174.41,174.42,40000.0,146.3589,146.4092,146.1829,146.1913,40000.0
2011-06-22 12:00:00,174.41,174.62,174.22,174.47,90100.0,146.1829,146.3589,146.0236,146.2332,90100.0
2011-06-22 12:30:00,174.45,174.54,174.0,174.46,63300.0,146.2164,146.2918,145.8392,146.2248,63300.0
2011-06-22 13:00:00,174.44,174.59,174.32,174.58,111100.0,146.208,146.3338,146.1075,146.3254,111100.0
2011-06-22 13:30:00,174.57,174.65,174.51,174.61,109400.0,146.317,146.384,146.2667,146.3505,109400.0
2011-06-22 14:00:00,174.6,174.67,174.17,174.35,246600.0,146.3421,146.4008,145.9817,146.1326,246600.0
2011-06-22 14:30:00,174.38,174.38,173.69,173.76,234700.0,146.1577,146.1577,145.5794,145.6381,234700.0
2011-06-22 15:00:00,173.75,173.99,173.63,173.71,69100.0,145.6297,145.8309,145.5291,145.5962,69100.0
2011-06-22 15:30:00,173.7,173.7,173.0,173.06,334300.0,145.5878,145.5878,145.0011,145.0514,334300.0
2011-06-23 09:30:00,170.97,170.97,169.44,169.95,360100.0,143.2996,143.2996,142.0172,142.4447,360100.0
2011-06-23 10:00:00,170.0,171.15,169.9,170.93,197800.0,142.4866,143.4505,142.4028,143.2661,197800.0
2011-06-23 10:30:00,170.91,171.02,169.87,170.45,110900.0,143.2493,143.3415,142.3777,142.8638,110900.0
2011-06-23 11:00:00,170.47,170.81,170.17,170.79,131700.0,142.8806,143.1655,142.6291,143.1488,131700.0
2011-06-23 11:30:00,170.77,171.07,170.71,171.04,103000.0,143.132,143.3834,143.0817,143.3583,103000.0
2011-06-23 12:00:00,171.05,171.4,170.76,170.86,185300.0,143.3667,143.66,143.1236,143.2074,185300.0
2011-06-23 12:30:00,170.86,171.81,170.82,171.8,123400.0,143.2074,144.0037,143.1739,143.9953,123400.0
2011-06-23 13:00:00,171.82,172.24,171.8,171.92,100300.0,144.0121,144.3641,143.9953,144.0959,100300.0
2011-06-23 13:30:00,171.96,172.45,171.82,172.11,55600.0,144.1294,144.5401,144.0121,144.2551,55600.0
2011-06-23 14:00:00,172.11,172.13,171.36,171.55,119300.0,144.2551,144.2719,143.6265,143.7858,119300.0
2011-06-23 14:30:00,171.6,172.67,171.0,172.67,138300.0,143.8277,144.7245,143.3248,144.7245,138300.0
2011-06-23 15:00:00,172.65,173.22,171.98,172.6,523000.0,144.7077,145.1855,144.1462,144.6658,523000.0
2011-06-23 15:30:00,172.6,173.15,172.11,172.96,402500.0,144.6658,145.1268,144.2551,144.9676,402500.0
2011-06-24 09:30:00,173.28,173.78,172.6,172.98,442700.0,145.2358,145.6548,144.6658,144.9843,442700.0
2011-06-24 10:00:00,172.96,173.13,171.53,171.79,299800.0,144.9676,145.11,143.769,143.9869,299800.0
2011-06-24 10:30:00,171.78,172.41,171.62,171.96,136600.0,143.9785,144.5066,143.8444,144.1294,136600.0
2011-06-24 11:00:00,171.99,172.4,171.66,172.36,134900.0,144.1545,144.4982,143.878,144.4647,134900.0
2011-06-24 11:30:00,172.38,172.49,172.04,172.13,88700.0,144.4814,144.5736,144.1965,144.2719,88700.0
2011-06-24 12:00:00,172.11,172.27,171.74,171.84,73900.0,144.2551,144.3892,143.945,144.0288,73900.0
2011-06-24 12:30:00,171.9,172.09,171.44,171.71,74800.0,144.0791,144.2384,143.6936,143.9199,74800.0
2011-06-24 13:00:00,171.73,171.88,171.43,171.83,58400.0,143.9366,144.0624,143.6852,144.0204,58400.0
2011-06-24 13:30:00,171.81,172.15,171.69,171.91,58500.0,144.0037,144.2887,143.9031,144.0875,58500.0
2011-06-24 14:00:00,171.95,171.98,171.56,171.84,83600.0,144.121,144.1462,143.7941,144.0288,83600.0
2011-06-24 14:30:00,171.8,171.82,171.4,171.58,100300.0,143.9953,144.0121,143.66,143.8109,100300.0
2011-06-24 15:00:00,171.6,171.63,171.34,171.45,66800.0,143.8277,143.8528,143.6097,143.7019,66800.0
2011-06-24 15:30:00,171.47,171.86,171.34,171.67,275500.0,143.7187,144.0456,143.6097,143.8863,275500.0
2011-06-27 09:30:00,171.85,172.1,170.72,171.78,260900.0,144.0372,144.2467,143.0901,143.9785,260900.0
2011-06-27 10:00:00,171.79,172.85,171.71,172.83,160300.0,143.9869,144.8754,143.9199,144.8586,160300.0
2011-06-27 10:30:00,172.91,172.97,172.49,172.63,214400.0,144.9257,144.9759,144.5736,144.691,214400.0
2011-06-27 11:00:00,172.64,172.75,172.27,172.41,175500.0,144.6994,144.7915,144.3892,144.5066,175500.0
2011-06-27 11:30:00,172.4,172.77,172.35,172.67,163700.0,144.4982,144.8083,144.4563,144.7245,163700.0
2011-06-27 12:00:00,172.69,172.78,172.45,172.58,205600.0,144.7413,144.8167,144.5401,144.6491,205600.0
2011-06-27 12:30:00,172.56,172.59,172.41,172.45,43200.0,144.6323,144.6574,144.5066,144.5401,43200.0
2011-06-27 13:00:00,172.44,172.6,172.13,172.13,41600.0,144.5317,144.6658,144.2719,144.2719,41600.0
2011-06-27 13:30:00,172.13,172.36,172.03,172.21,66900.0,144.2719,144.4647,144.1881,144.3389,66900.0
2011-06-27 14:00:00,172.25,172.9,172.25,172.84,204200.0,144.3725,144.9173,144.3725,144.867,204200.0
2011-06-27 14:30:00,172.89,173.03,172.74,172.75,140300.0,144.9089,145.0262,144.7832,144.7915,140300.0
2011-06-27 15:00:00,172.76,173.0,172.64,172.88,113500.0,144.7999,145.0011,144.6994,144.9005,113500.0
2011-06-27 15:30:00,172.87,172.97,172.37,172.39,332000.0,144.8921,144.9759,144.473,144.4898,332000.0
2011-06-28 09:30:00,172.92,173.93,172.77,173.69,181300.0,144.934,145.7806,144.8083,145.5794,181300.0
2011-06-28 10:00:00,173.68,174.25,173.64,174.15,120800.0,145.571,146.0488,145.5375,145.965,120800.0
2011-06-28 10:30:00,174.18,174.45,174.14,174.15,130900.0,145.9901,146.2164,145.9566,145.965,130900.0
2011-06-28 11:00:00,174.17,174.37,174.05,174.25,83900.0,145.9817,146.1494,145.8812,146.0488,83900.0
2011-06-28 11:30:00,174.27,174.53,174.23,174.41,185500.0,146.0655,146.2835,146.032,146.1829,185500.0
2011-06-28 12:00:00,174.43,174.88,174.41,174.71,56300.0,146.1997,146.5768,146.1829,146.4343,56300.0
2011-06-28 12:30:00,174.72,174.87,174.68,174.84,52400.0,146.4427,146.5684,146.4092,146.5433,52400.0
2011-06-28 13:00:00,174.82,174.94,174.74,174.85,56800.0,146.5265,146.6271,146.4595,146.5517,56800.0
2011-06-28 13:30:00,174.87,174.9,174.63,174.89,70600.0,146.5684,146.5936,146.3673,146.5852,70600.0
2011-06-28 14:00:00,174.84,175.03,174.79,175.01,101600.0,146.5433,146.7025,146.5014,146.6858,101600.0
2011-06-28 14:30:00,175.04,175.18,174.88,175.05,257800.0,146.7109,146.8283,146.5768,146.7193,257800.0
2011-06-28 15:00:00,175.06,175.08,174.81,174.85,109000.0,146.7277,146.7445,146.5182,146.5517,109000.0
2011-06-28 15:30:00,174.85,175.13,174.75,175.13,184200.0,146.5517,146.7864,146.4679,146.7864,184200.0
2011-06-29 09:30:00,175.83,175.98,175.14,175.22,238900.0,147.3731,147.4988,146.7947,146.8618,238900.0
2011-06-29 10:00:00,175.32,175.6,174.79,175.6,144500.0,146.9456,147.1803,146.5014,147.1803,144500.0
2011-06-29 10:30:00,175.63,176.32,175.59,176.28,121700.0,147.2054,147.7838,147.1719,147.7502,121700.0
2011-06-29 11:00:00,176.25,176.56,176.21,176.45,160200.0,147.7251,147.9849,147.6916,147.8927,160200.0
2011-06-29 11:30:00,176.49,176.62,176.24,176.61,126400.0,147.9263,148.0352,147.7167,148.0268,126400.0
2011-06-29 12:00:00,176.62,176.87,176.56,176.76,81900.0,148.0352,148.2448,147.9849,148.1526,81900.0
2011-06-29 12:30:00,176.76,176.81,176.67,176.74,44600.0,148.1526,148.1945,148.0771,148.1358,44600.0
2011-06-29 13:00:00,176.72,177.02,176.66,176.77,66200.0,148.119,148.3705,148.0687,148.1609,66200.0
2011-06-29 13:30:00,176.75,176.94,176.6,176.65,30600.0,148.1442,148.3034,148.0185,148.0604,30600.0
2011-06-29 14:00:00,176.68,176.74,175.89,176.05,99900.0,148.0855,148.1358,147.4234,147.5575,99900.0
2011-06-29 14:30:00,176.06,176.26,175.87,176.23,52800.0,147.5658,147.7335,147.4066,147.7083,52800.0
2011-06-29 15:00:00,176.24,176.53,176.18,176.39,176400.0,147.7167,147.9598,147.6664,147.8424,176400.0
2011-06-29 15:30:00,176.4,176.65,176.32,176.51,428300.0,147.8508,148.0604,147.7838,147.943,428300.0
2011-06-30 09:30:00,176.85,177.84,176.73,177.54,329300.0,148.228,149.0578,148.1274,148.8063,329300.0
2011-06-30 10:00:00,177.51,178.09,177.51,177.97,153700.0,148.7812,149.2673,148.7812,149.1667,153700.0
2011-06-30 10:30:00,177.98,178.02,177.62,177.88,105000.0,149.1751,149.2086,148.8734,149.0913,105000.0
2011-06-30 11:00:00,177.86,178.15,177.85,178.11,119200.0,149.0745,149.3176,149.0661,149.2841,119200.0
2011-06-30 11:30:00,178.11,178.34,178.09,178.26,173800.0,149.2841,149.4768,149.2673,149.4098,173800.0
2011-06-30 12:00:00,178.26,178.32,178.14,178.15,53100.0,149.4098,149.4601,149.3092,149.3176,53100.0
2011-06-30 12:30:00,178.15,178.17,177.96,178.06,111600.0,149.3176,149.3344,149.1583,149.2422,111600.0
2011-06-30 13:00:00,178.06,178.17,177.77,177.84,131100.0,149.2422,149.3344,148.9991,149.0578,131100.0
2011-06-30 13:30:00,177.85,178.11,177.81,178.08,121400.0,149.0661,149.2841,149.0326,149.2589,121400.0
2011-06-30 14:00:00,178.1,178.18,177.93,177.95,111400.0,149.2757,149.3427,149.1332,149.15,111400.0
2011-06-30 14:30:00,177.94,178.15,177.86,177.92,190300.0,149.1416,149.3176,149.0745,149.1248,190300.0
2011-06-30 15:00:00,177.93,177.93,177.62,177.76,180100.0,149.1332,149.1332,148.8734,148.9907,180100.0
2011-06-30 15:30:00,177.76,178.03,177.49,177.54,709100.0,148.9907,149.217,148.7644,148.8063,709100.0
2011-07-01 09:30:00,177.97,178.21,177.53,178.13,274200.0,149.1667,149.3679,148.7979,149.3008,274200.0
2011-07-01 10:00:00,178.13,179.45,178.06,179.34,270300.0,149.3008,150.4072,149.2422,150.315,270300.0
2011-07-01 10:30:00,179.32,179.55,179.25,179.32,192500.0,150.2982,150.491,150.2396,150.2982,192500.0
2011-07-01 11:00:00,179.33,179.71,179.26,179.67,101400.0,150.3066,150.6251,150.2479,150.5916,101400.0
2011-07-01 11:30:00,179.68,179.84,179.56,179.72,126400.0,150.6,150.7341,150.4994,150.6335,126400.0
2011-07-01 12:00:00,179.71,180.05,179.66,180.02,114500.0,150.6251,150.9101,150.5832,150.8849,114500.0
2011-07-01 12:30:00,180.02,180.03,179.83,179.95,30200.0,150.8849,150.8933,150.7257,150.8263,30200.0
2011-07-01 13:00:00,179.96,180.26,179.9,180.18,58500.0,150.8347,151.0861,150.7844,151.0191,58500.0
2011-07-01 13:30:00,180.21,180.38,180.17,180.34,66200.0,151.0442,151.1867,151.0107,151.1532,66200.0
2011-07-01 14:00:00,180.34,180.46,180.29,180.38,74400.0,151.1532,151.2537,151.1112,151.1867,74400.0
2011-07-01 14:30:00,180.41,180.7,180.39,180.67,84800.0,151.2118,151.4549,151.1951,151.4297,84800.0
2011-07-01 15:00:00,180.71,180.76,180.28,180.33,147700.0,151.4633,151.5052,151.1029,151.1448,147700.0
2011-07-01 15:30:00,180.35,180.71,180.06,180.55,332100.0,151.1615,151.4633,150.9185,151.3292,332100.0
2011-07-05 09:30:00,181.01,181.1,179.98,180.16,651300.0,151.7147,151.7902,150.8514,151.0023,651300.0
2011-07-05 10:00:00,180.13,180.48,179.67,179.93,233800.0,150.9771,151.2705,150.5916,150.8095,233800.0
2011-07-05 10:30:00,179.93,180.15,179.73,179.84,156400.0,150.8095,150.9939,150.6419,150.7341,156400.0
2011-07-05 11:00:00,179.87,180.07,179.64,179.97,142800.0,150.7592,150.9269,150.5664,150.843,142800.0
2011-07-05 11:30:00,179.94,180.33,179.89,180.33,270800.0,150.8179,151.1448,150.776,151.1448,270800.0
2011-07-05 12:00:00,180.32,180.54,180.25,180.47,139900.0,151.1364,151.3208,151.0777,151.2621,139900.0
2011-07-05 12:30:00,180.47,180.56,180.38,180.46,46000.0,151.2621,151.3376,151.1867,151.2537,46000.0
2011-07-05 13:00:00,180.45,180.66,180.43,180.61,96700.0,151.2454,151.4214,151.2286,151.3795,96700.0
2011-07-05 13:30:00,180.59,180.93,180.58,180.93,73000.0,151.3627,151.6477,151.3543,151.6477,73000.0
2011-07-05 14:00:00,180.88,180.96,180.2,180.28,316200.0,151.6058,151.6728,151.0358,151.1029,316200.0
2011-07-05 14:30:00,180.23,180.62,180.16,180.58,115500.0,151.061,151.3878,151.0023,151.3543,115500.0
2011-07-05 15:00:00,180.6,180.92,180.46,180.89,134000.0,151.3711,151.6393,151.2537,151.6141,134000.0
2011-07-05 15:30:00,180.89,180.96,180.5,180.7,181700.0,151.6141,151.6728,151.2873,151.4549,181700.0
2011-07-06 09:30:00,180.72,180.94,180.26,180.37,488000.0,151.4717,151.656,151.0861,151.1783,488000.0
2011-07-06 10:00:00,180.34,180.58,179.91,180.52,141500.0,151.1532,151.3543,150.7927,151.304,141500.0
2011-07-06 10:30:00,180.52,180.87,180.37,180.73,112800.0,151.304,151.5974,151.1783,151.48,112800.0
2011-07-06 11:00:00,180.79,180.99,180.61,180.92,94400.0,151.5303,151.698,151.3795,151.6393,94400.0
2011-07-06 11:30:00,180.92,181.46,180.89,181.37,70000.0,151.6393,152.0919,151.6141,152.0165,70000.0
2011-07-06 12:00:00,181.36,181.51,181.24,181.47,68900.0,152.0081,152.1338,151.9075,152.1003,68900.0
2011-07-06 12:30:00,181.49,181.98,181.37,181.97,94200.0,152.117,152.5277,152.0165,152.5194,94200.0
2011-07-06 13:00:00,181.96,182.0,181.62,181.67,86100.0,152.511,152.5445,152.226,152.2679,86100.0
2011-07-06 13:30:00,181.64,181.98,181.62,181.95,148300.0,152.2428,152.5277,152.226,152.5026,148300.0
2011-07-06 14:00:00,181.95,181.97,181.49,181.65,197800.0,152.5026,152.5194,152.117,152.2511,197800.0
2011-07-06 14:30:00,181.66,181.85,181.53,181.59,130600.0,152.2595,152.4188,152.1506,152.2009,130600.0
2011-07-06 15:00:00,181.6,181.71,181.41,181.67,169400.0,152.2092,152.3014,152.05,152.2679,169400.0
2011-07-06 15:30:00,181.64,181.79,181.48,181.78,242600.0,152.2428,152.3685,152.1087,152.3601,242600.0
2011-07-07 09:30:00,183.35,183.47,182.95,183.24,301200.0,153.676,153.7766,153.3407,153.5838,301200.0
2011-07-07 10:00:00,183.22,183.42,183.01,183.37,210600.0,153.567,153.7347,153.391,153.6928,210600.0
2011-07-07 10:30:00,183.39,183.77,183.3,183.77,168400.0,153.7095,154.028,153.6341,154.028,168400.0
2011-07-07 11:00:00,183.75,183.76,183.55,183.62,311600.0,154.0113,154.0197,153.8436,153.9023,311600.0
2011-07-07 11:30:00,183.61,183.62,183.4,183.55,151800.0,153.8939,153.9023,153.7179,153.8436,151800.0
2011-07-07 12:00:00,183.56,183.89,183.47,183.78,116700.0,153.852,154.1286,153.7766,154.0364,116700.0
2011-07-07 12:30:00,183.79,183.84,183.66,183.74,82200.0,154.0448,154.0867,153.9358,154.0029,82200.0
2011-07-07 13:00:00,183.73,183.95,183.67,183.92,109000.0,153.9945,154.1789,153.9442,154.1538,109000.0
2011-07-07 13:30:00,183.92,183.93,183.73,183.73,79500.0,154.1538,154.1621,153.9945,153.9945,79500.0
2011-07-07 14:00:00,183.76,183.97,183.71,183.93,134300.0,154.0197,154.1957,153.9777,154.1621,134300.0
2011-07-07 14:30:00,183.93,183.97,183.79,183.82,73900.0,154.1621,154.1957,154.0448,154.0699,73900.0
2011-07-07 15:00:00,183.85,183.93,183.71,183.72,97400.0,154.0951,154.1621,153.9777,153.9861,97400.0
2011-07-07 15:30:00,183.72,183.75,183.44,183.61,382700.0,153.9861,154.0113,153.7514,153.8939,382700.0
2011-07-08 09:30:00,181.52,181.95,181.3,181.7,415600.0,152.1422,152.5026,151.9578,152.293,415600.0
2011-07-08 10:00:00,181.7,181.7,181.01,181.29,292000.0,152.293,152.293,151.7147,151.9494,292000.0
2011-07-08 10:30:00,181.25,181.51,180.92,181.24,175400.0,151.9159,152.1338,151.6393,151.9075,175400.0
2011-07-08 11:00:00,181.25,181.33,180.83,181.2,160800.0,151.9159,151.9829,151.5639,151.874,160800.0
2011-07-08 11:30:00,181.21,181.78,181.02,181.69,114500.0,151.8824,152.3601,151.7231,152.2847,114500.0
2011-07-08 12:00:00,181.7,181.85,181.52,181.61,54900.0,152.293,152.4188,152.1422,152.2176,54900.0
2011-07-08 12:30:00,181.61,181.88,181.58,181.85,55000.0,152.2176,152.4439,152.1925,152.4188,55000.0
2011-07-08 13:00:00,181.8,182.02,181.66,182.02,80600.0,152.3769,152.5613,152.2595,152.5613,80600.0
2011-07-08 13:30:00,182.02,182.24,181.83,181.9,76100.0,152.5613,152.7457,152.402,152.4607,76100.0
2011-07-08 14:00:00,181.9,182.02,181.62,181.75,83300.0,152.4607,152.5613,152.226,152.335,83300.0
2011-07-08 14:30:00,181.77,181.98,181.74,181.89,99000.0,152.3517,152.5277,152.3266,152.4523,99000.0
2011-07-08 15:00:00,181.9,182.1,181.82,181.94,100300.0,152.4607,152.6283,152.3936,152.4942,100300.0
2011-07-08 15:30:00,181.94,182.42,181.91,182.37,352200.0,152.4942,152.8965,152.4691,152.8546,352200.0
2011-07-11 09:30:00,180.45,181.0,180.27,180.64,277100.0,151.2454,151.7063,151.0945,151.4046,277100.0
2011-07-11 10:00:00,180.6,180.68,179.39,179.61,267300.0,151.3711,151.4381,150.3569,150.5413,267300.0
2011-07-11 10:30:00,179.5,179.64,178.65,178.66,214500.0,150.4491,150.5664,149.7367,149.7451,214500.0
2011-07-11 11:00:00,178.66,179.25,178.37,179.24,104800.0,149.7451,150.2396,149.502,150.2312,104800.0
2011-07-11 11:30:00,179.21,179.36,179.02,179.13,75900.0,150.206,150.3318,150.0468,150.139,75900.0
2011-07-11 12:00:00,179.12,179.18,178.91,179.1,56600.0,150.1306,150.1809,149.9546,150.1138,56600.0
2011-07-11 12:30:00,179.12,179.12,178.71,178.81,30500.0,150.1306,150.1306,149.787,149.8708,30500.0
2011-07-11 13:00:00,178.84,178.87,178.41,178.53,74900.0,149.8959,149.9211,149.5355,149.6361,74900.0
2011-07-11 13:30:00,178.52,178.84,178.5,178.83,49200.0,149.6277,149.8959,149.6109,149.8875,49200.0
2011-07-11 14:00:00,178.84,178.89,178.47,178.52,49700.0,149.8959,149.9378,149.5858,149.6277,49700.0
2011-07-11 14:30:00,178.51,178.62,178.24,178.42,66100.0,149.6193,149.7115,149.393,149.5439,66100.0
2011-07-11 15:00:00,178.43,178.53,178.12,178.43,116300.0,149.5523,149.6361,149.2924,149.5523,116300.0
2011-07-11 15:30:00,178.41,178.55,178.14,178.53,363000.0,149.5355,149.6529,149.3092,149.6361,363000.0
2011-07-12 09:30:00,177.85,178.51,177.74,178.37,268700.0,149.0661,149.6193,148.9739,149.502,268700.0
2011-07-12 10:00:00,178.37,178.78,178.26,178.53,186600.0,149.502,149.8456,149.4098,149.6361,186600.0
2011-07-12 10:30:00,178.51,178.71,178.02,178.23,125100.0,149.6193,149.787,149.2086,149.3846,125100.0
2011-07-12 11:00:00,178.26,178.79,178.08,178.61,141600.0,149.4098,149.854,149.2589,149.7031,141600.0
2011-07-12 11:30:00,178.65,178.97,178.54,178.75,58700.0,149.7367,150.0049,149.6445,149.8205,58700.0
2011-07-12 12:00:00,178.74,178.95,178.41,178.41,77800.0,149.8121,149.9881,149.5355,149.5355,77800.0
2011-07-12 12:30:00,178.44,178.56,178.23,178.44,53500.0,149.5607,149.6612,149.3846,149.5607,53500.0
2011-07-12 13:00:00,178.45,178.7,178.18,178.18,85300.0,149.569,149.7786,149.3427,149.3427,85300.0
2011-07-12 13:30:00,178.18,178.36,178.14,178.26,83600.0,149.3427,149.4936,149.3092,149.4098,83600.0
2011-07-12 14:00:00,178.27,179.28,178.23,179.04,243400.0,149.4182,150.2647,149.3846,150.0636,243400.0
2011-07-12 14:30:00,179.04,179.11,178.41,178.49,203100.0,150.0636,150.1222,149.5355,149.6026,203100.0
2011-07-12 15:00:00,178.46,178.67,178.06,178.26,302500.0,149.5774,149.7534,149.2422,149.4098,302500.0
2011-07-12 15:30:00,178.27,178.32,177.61,177.83,449400.0,149.4182,149.4601,148.865,149.0494,449400.0
2011-07-13 09:30:00,178.72,179.13,178.28,178.38,261500.0,149.7953,150.139,149.4266,149.5104,261500.0
2011-07-13 10:00:00,178.39,179.93,178.38,179.69,159900.0,149.5188,150.8095,149.5104,150.6084,159900.0
2011-07-13 10:30:00,179.7,180.45,179.7,180.32,169900.0,150.6167,151.2454,150.6167,151.1364,169900.0
2011-07-13 11:00:00,180.28,180.54,180.08,180.47,103500.0,151.1029,151.3208,150.9352,151.2621,103500.0
2011-07-13 11:30:00,180.47,180.47,180.07,180.18,104600.0,151.2621,151.2621,150.9269,151.0191,104600.0
2011-07-13 12:00:00,180.17,180.35,180.02,180.25,46000.0,151.0107,151.1615,150.8849,151.0777,46000.0
2011-07-13 12:30:00,180.26,180.26,179.94,180.13,67000.0,151.0861,151.0861,150.8179,150.9771,67000.0
2011-07-13 13:00:00,180.09,180.14,179.6,179.69,70600.0,150.9436,150.9855,150.5329,150.6084,70600.0
2011-07-13 13:30:00,179.71,179.92,179.4,179.44,93300.0,150.6251,150.8011,150.3653,150.3988,93300.0
2011-07-13 14:00:00,179.44,179.56,178.98,179.14,115700.0,150.3988,150.4994,150.0133,150.1474,115700.0
2011-07-13 14:30:00,179.15,179.49,179.15,179.39,176000.0,150.1557,150.4407,150.1557,150.3569,176000.0
2011-07-13 15:00:00,179.43,179.56,178.36,178.67,145100.0,150.3904,150.4994,149.4936,149.7534,145100.0
2011-07-13 15:30:00,178.66,178.7,178.17,178.4,219600.0,149.7451,149.7786,149.3344,149.5271,219600.0
2011-07-14 09:30:00,178.9,179.71,178.35,179.52,264500.0,149.9462,150.6251,149.4852,150.4659,264500.0
2011-07-14 10:00:00,179.67,179.86,179.19,179.67,160400.0,150.5916,150.7508,150.1893,150.5916,160400.0
2011-07-14 10:30:00,179.69,179.75,177.86,178.04,161700.0,150.6084,150.6586,149.0745,149.2254,161700.0
2011-07-14 11:00:00,178.01,178.3,177.96,178.25,81700.0,149.2003,149.4433,149.1583,149.4014,81700.0
2011-07-14 11:30:00,178.28,178.3,177.57,177.79,65900.0,149.4266,149.4433,148.8315,149.0159,65900.0
2011-07-14 12:00:00,177.74,177.74,176.66,176.97,87900.0,148.9739,148.9739,148.0687,148.3286,87900.0
2011-07-14 12:30:00,176.95,179.98,176.41,176.5,1493300.0,148.3118,150.8514,147.8592,147.9346,1493300.0
2011-07-14 13:00:00,176.52,176.65,175.81,176.25,213500.0,147.9514,148.0604,147.3563,147.7251,213500.0
2011-07-14 13:30:00,176.28,177.14,176.17,176.86,173800.0,147.7502,148.4711,147.658,148.2364,173800.0
2011-07-14 14:00:00,176.88,177.13,176.16,176.31,192800.0,148.2531,148.4627,147.6497,147.7754,192800.0
2011-07-14 14:30:00,176.31,176.43,175.89,176.11,218200.0,147.7754,147.876,147.4234,147.6078,218200.0
2011-07-14 15:00:00,176.13,176.34,175.71,176.08,160800.0,147.6245,147.8005,147.2725,147.5826,160800.0
2011-07-14 15:30:00,176.1,176.53,175.96,176.06,260100.0,147.5994,147.9598,147.482,147.5658,260100.0
2011-07-15 09:30:00,176.67,177.1,175.89,176.27,431500.0,148.0771,148.4375,147.4234,147.7419,431500.0
2011-07-15 10:00:00,176.3,176.88,175.69,176.09,231600.0,147.767,148.2531,147.2557,147.591,231600.0
2011-07-15 10:30:00,176.09,176.64,175.95,176.29,214900.0,147.591,148.052,147.4736,147.7586,214900.0
2011-07-15 11:00:00,176.3,176.7,176.15,176.64,252700.0,147.767,148.1023,147.6413,148.052,252700.0
2011-07-15 11:30:00,176.61,176.68,176.36,176.45,95300.0,148.0268,148.0855,147.8173,147.8927,95300.0
2011-07-15 12:00:00,176.43,177.09,176.42,176.73,112100.0,147.876,148.4291,147.8676,148.1274,112100.0
2011-07-15 12:30:00,176.75,176.84,176.3,176.62,53400.0,148.1442,148.2196,147.767,148.0352,53400.0
2011-07-15 13:00:00,176.57,176.78,176.51,176.7,38500.0,147.9933,148.1693,147.943,148.1023,38500.0
2011-07-15 13:30:00,176.74,176.74,176.33,176.35,70500.0,148.1358,148.1358,147.7921,147.8089,70500.0
2011-07-15 14:00:00,176.35,176.56,176.14,176.22,91000.0,147.8089,147.9849,147.6329,147.7,91000.0
2011-07-15 14:30:00,176.2,176.55,176.17,176.39,68100.0,147.6832,147.9765,147.658,147.8424,68100.0
2011-07-15 15:00:00,176.37,176.94,176.32,176.88,164200.0,147.8257,148.3034,147.7838,148.2531,164200.0
2011-07-15 15:30:00,176.89,177.25,176.81,177.11,266700.0,148.2615,148.5633,148.1945,148.4459,266700.0
2011-07-18 09:30:00,176.65,176.73,175.19,175.25,242900.0,148.0604,148.1274,146.8366,146.8869,242900.0
2011-07-18 10:00:00,175.27,175.46,174.28,174.78,159300.0,146.9037,147.063,146.0739,146.493,159300.0
2011-07-18 10:30:00,174.73,174.87,174.1,174.39,185700.0,146.4511,146.5684,145.9231,146.1661,185700.0
2011-07-18 11:00:00,174.34,174.8,174.23,174.61,116700.0,146.1242,146.5098,146.032,146.3505,116700.0
2011-07-18 11:30:00,174.6,174.6,173.8,173.88,63200.0,146.3421,146.3421,145.6716,145.7387,63200.0
2011-07-18 12:00:00,173.97,174.22,173.7,174.21,47300.0,145.8141,146.0236,145.5878,146.0153,47300.0
2011-07-18 12:30:00,174.24,174.44,174.09,174.44,21300.0,146.0404,146.208,145.9147,146.208,21300.0
2011-07-18 13:00:00,174.4,174.4,174.06,174.26,49100.0,146.1745,146.1745,145.8895,146.0572,49100.0
2011-07-18 13:30:00,174.29,174.89,174.29,174.82,54800.0,146.0823,146.5852,146.0823,146.5265,54800.0
2011-07-18 14:00:00,174.85,174.86,174.6,174.6,27300.0,146.5517,146.5601,146.3421,146.3421,27300.0
2011-07-18 14:30:00,174.59,174.75,174.31,174.75,36900.0,146.3338,146.4679,146.0991,146.4679,36900.0
2011-07-18 15:00:00,174.76,174.99,174.5,174.64,107000.0,146.4762,146.669,146.2583,146.3757,107000.0
2011-07-18 15:30:00,174.67,174.95,174.53,174.81,215000.0,146.4008,146.6355,146.2835,146.5182,215000.0
2011-07-19 09:30:00,176.11,177.41,176.05,177.14,276300.0,147.6078,148.6974,147.5575,148.4711,276300.0
2011-07-19 10:00:00,177.15,177.51,177.1,177.26,118500.0,148.4794,148.7812,148.4375,148.5716,118500.0
2011-07-19 10:30:00,177.28,177.43,177.22,177.27,82200.0,148.5884,148.7141,148.5381,148.58,82200.0
2011-07-19 11:00:00,177.27,177.29,177.08,177.26,74800.0,148.58,148.5968,148.4208,148.5716,74800.0
2011-07-19 11:30:00,177.26,177.31,176.68,176.97,69900.0,148.5716,148.6135,148.0855,148.3286,69900.0
2011-07-19 12:00:00,176.94,177.1,176.73,176.8,66500.0,148.3034,148.4375,148.1274,148.1861,66500.0
2011-07-19 12:30:00,176.81,177.19,176.64,176.83,59200.0,148.1945,148.513,148.052,148.2112,59200.0
2011-07-19 13:00:00,176.83,177.09,176.55,177.09,28200.0,148.2112,148.4291,147.9765,148.4291,28200.0
2011-07-19 13:30:00,177.09,177.83,176.98,177.54,134200.0,148.4291,149.0494,148.3369,148.8063,134200.0
2011-07-19 14:00:00,177.56,177.65,177.42,177.6,93900.0,148.8231,148.8985,148.7057,148.8566,93900.0
2011-07-19 14:30:00,177.64,178.07,177.53,178.06,147200.0,148.8901,149.2505,148.7979,149.2422,147200.0
2011-07-19 15:00:00,178.06,178.35,178.01,178.17,127800.0,149.2422,149.4852,149.2003,149.3344,127800.0
2011-07-19 15:30:00,178.16,178.29,178.09,178.22,250100.0,149.326,149.4349,149.2673,149.3763,250100.0
2011-07-20 09:30:00,178.37,178.44,177.31,177.47,183700.0,149.502,149.5607,148.6135,148.7476,183700.0
2011-07-20 10:00:00,177.42,177.75,177.04,177.48,130900.0,148.7057,148.9823,148.3872,148.756,130900.0
2011-07-20 10:30:00,177.48,177.81,177.36,177.73,67700.0,148.756,149.0326,148.6554,148.9656,67700.0
2011-07-20 11:00:00,177.69,177.88,177.61,177.67,53400.0,148.932,149.0913,148.865,148.9153,53400.0
2011-07-20 11:30:00,177.62,177.72,177.29,177.35,74300.0,148.8734,148.9572,148.5968,148.6471,74300.0
2011-07-20 12:00:00,177.4,177.49,177.27,177.4,38800.0,148.689,148.7644,148.58,148.689,38800.0
2011-07-20 12:30:00,177.42,177.57,177.25,177.5,25700.0,148.7057,148.8315,148.5633,148.7728,25700.0
2011-07-20 13:00:00,177.47,177.8,177.43,177.78,29900.0,148.7476,149.0242,148.7141,149.0075,29900.0
2011-07-20 13:30:00,177.81,178.03,177.67,177.99,42400.0,149.0326,149.217,148.9153,149.1835,42400.0
2011-07-20 14:00:00,178.01,178.21,177.95,178.21,34700.0,149.2003,149.3679,149.15,149.3679,34700.0
2011-07-20 14:30:00,178.2,178.22,177.83,177.96,54300.0,149.3595,149.3763,149.0494,149.1583,54300.0
2011-07-20 15:00:00,178.0,178.16,177.88,177.94,117900.0,149.1919,149.326,149.0913,149.1416,117900.0
2011-07-20 15:30:00,177.92,178.11,177.76,177.89,185600.0,149.1248,149.2841,148.9907,149.0997,185600.0
2011-07-21 09:30:00,178.59,179.42,178.15,179.14,221000.0,149.6864,150.3821,149.3176,150.1474,221000.0
2011-07-21 10:00:00,179.1,180.34,178.93,180.25,280200.0,150.1138,151.1532,149.9714,151.0777,280200.0
2011-07-21 10:30:00,180.25,180.35,180.02,180.02,107500.0,151.0777,151.1615,150.8849,150.8849,107500.0
2011-07-21 11:00:00,180.01,180.11,179.5,179.57,67000.0,150.8766,150.9604,150.4491,150.5078,67000.0
2011-07-21 11:30:00,179.63,179.66,179.12,179.37,87200.0,150.5581,150.5832,150.1306,150.3401,87200.0
2011-07-21 12:00:00,179.38,179.5,179.22,179.36,42600.0,150.3485,150.4491,150.2144,150.3318,42600.0
2011-07-21 12:30:00,179.32,180.07,179.3,179.7,191900.0,150.2982,150.9269,150.2815,150.6167,191900.0
2011-07-21 13:00:00,179.72,179.9,179.53,179.89,72200.0,150.6335,150.7844,150.4742,150.776,72200.0
2011-07-21 13:30:00,179.87,179.89,179.61,179.74,96100.0,150.7592,150.776,150.5413,150.6503,96100.0
2011-07-21 14:00:00,179.77,179.82,179.54,179.67,56900.0,150.6754,150.7173,150.4826,150.5916,56900.0
2011-07-21 14:30:00,179.68,179.81,179.59,179.77,76900.0,150.6,150.7089,150.5245,150.6754,76900.0
2011-07-21 15:00:00,179.75,179.83,179.51,179.72,119500.0,150.6586,150.7257,150.4575,150.6335,119500.0
2011-07-21 15:30:00,179.72,179.74,179.44,179.66,219700.0,150.6335,150.6503,150.3988,150.5832,219700.0
2011-07-22 09:30:00,179.36,179.8,179.0,179.12,172000.0,150.3318,150.7006,150.03,150.1306,172000.0
2011-07-22 10:00:00,179.08,179.44,178.74,179.01,131600.0,150.0971,150.3988,149.8121,150.0384,131600.0
2011-07-22 10:30:00,179.01,179.52,178.95,179.51,128200.0,150.0384,150.4659,149.9881,150.4575,128200.0
2011-07-22 11:00:00,179.52,179.72,179.48,179.54,97700.0,150.4659,150.6335,150.4323,150.4826,97700.0
2011-07-22 11:30:00,179.54,179.93,179.5,179.8,53100.0,150.4826,150.8095,150.4491,150.7006,53100.0
2011-07-22 12:00:00,179.8,180.17,179.69,180.0,65500.0,150.7006,151.0107,150.6084,150.8682,65500.0
2011-07-22 12:30:00,180.02,180.23,179.93,180.15,26300.0,150.8849,151.061,150.8095,150.9939,26300.0
2011-07-22 13:00:00,180.2,180.2,179.99,180.06,34400.0,151.0358,151.0358,150.8598,150.9185,34400.0
2011-07-22 13:30:00,180.09,180.16,179.99,180.14,23000.0,150.9436,151.0023,150.8598,150.9855,23000.0
2011-07-22 14:00:00,180.13,180.21,179.96,180.13,40700.0,150.9771,151.0442,150.8347,150.9771,40700.0
2011-07-22 14:30:00,180.15,180.21,180.11,180.21,19800.0,150.9939,151.0442,150.9604,151.0442,19800.0
2011-07-22 15:00:00,180.22,180.32,180.09,180.1,51100.0,151.0526,151.1364,150.9436,150.952,51100.0
2011-07-22 15:30:00,180.13,180.15,179.87,179.97,126300.0,150.9771,150.9939,150.7592,150.843,126300.0
2011-07-25 09:30:00,178.0,178.81,177.59,178.79,248100.0,149.1919,149.8708,148.8482,149.854,248100.0
2011-07-25 10:00:00,178.8,179.59,178.8,179.46,180700.0,149.8624,150.5245,149.8624,150.4156,180700.0
2011-07-25 10:30:00,179.45,179.59,178.94,179.25,139400.0,150.4072,150.5245,149.9797,150.2396,139400.0
2011-07-25 11:00:00,179.23,179.5,179.08,179.43,64600.0,150.2228,150.4491,150.0971,150.3904,64600.0
2011-07-25 11:30:00,179.45,179.54,179.16,179.26,71500.0,150.4072,150.4826,150.1641,150.2479,71500.0
2011-07-25 12:00:00,179.28,179.45,179.24,179.44,42600.0,150.2647,150.4072,150.2312,150.3988,42600.0
2011-07-25 12:30:00,179.45,179.75,179.43,179.7,48200.0,150.4072,150.6586,150.3904,150.6167,48200.0
2011-07-25 13:00:00,179.68,179.85,179.68,179.74,81300.0,150.6,150.7425,150.6,150.6503,81300.0
2011-07-25 13:30:00,179.71,179.78,179.48,179.52,50700.0,150.6251,150.6838,150.4323,150.4659,50700.0
2011-07-25 14:00:00,179.52,179.74,179.52,179.65,118900.0,150.4659,150.6503,150.4659,150.5748,118900.0
2011-07-25 14:30:00,179.65,179.66,179.26,179.26,98000.0,150.5748,150.5832,150.2479,150.2479,98000.0
2011-07-25 15:00:00,179.28,179.3,178.71,178.82,110300.0,150.2647,150.2815,149.787,149.8792,110300.0
2011-07-25 15:30:00,178.85,179.13,178.56,178.6,232200.0,149.9043,150.139,149.6612,149.6948,232200.0
2011-07-26 09:30:00,178.24,178.64,177.51,177.6,141900.0,149.393,149.7283,148.7812,148.8566,141900.0
2011-07-26 10:00:00,177.61,177.82,177.1,177.49,156400.0,148.865,149.041,148.4375,148.7644,156400.0
2011-07-26 10:30:00,177.48,177.83,177.3,177.68,57600.0,148.756,149.0494,148.6052,148.9237,57600.0
2011-07-26 11:00:00,177.71,178.2,177.71,178.19,75600.0,148.9488,149.3595,148.9488,149.3511,75600.0
2011-07-26 11:30:00,178.18,178.18,177.83,177.91,54800.0,149.3427,149.3427,149.0494,149.1164,54800.0
2011-07-26 12:00:00,177.91,178.17,177.83,178.07,66300.0,149.1164,149.3344,149.0494,149.2505,66300.0
2011-07-26 12:30:00,178.07,178.11,177.78,177.97,29900.0,149.2505,149.2841,149.0075,149.1667,29900.0
2011-07-26 13:00:00,177.97,178.06,177.6,177.72,50300.0,149.1667,149.2422,148.8566,148.9572,50300.0
2011-07-26 13:30:00,177.73,177.78,177.52,177.77,87800.0,148.9656,149.0075,148.7896,148.9991,87800.0
2011-07-26 14:00:00,177.77,178.27,177.71,178.12,91300.0,148.9991,149.4182,148.9488,149.2924,91300.0
2011-07-26 14:30:00,178.11,178.26,177.85,177.87,46200.0,149.2841,149.4098,149.0661,149.0829,46200.0
2011-07-26 15:00:00,177.86,177.93,177.71,177.79,80000.0,149.0745,149.1332,148.9488,149.0159,80000.0
2011-07-26 15:30:00,177.79,177.81,177.21,177.42,271100.0,149.0159,149.0326,148.5297,148.7057,271100.0
2011-07-27 09:30:00,176.53,176.55,174.49,174.77,460300.0,147.9598,147.9765,146.2499,146.4846,460300.0
2011-07-27 10:00:00,174.75,174.78,173.32,173.33,476500.0,146.4679,146.493,145.2693,145.2777,476500.0
2011-07-27 10:30:00,173.32,174.06,173.13,174.04,186800.0,145.2693,145.8895,145.11,145.8728,186800.0
2011-07-27 11:00:00,173.97,174.5,173.84,174.5,134200.0,145.8141,146.2583,145.7051,146.2583,134200.0
2011-07-27 11:30:00,174.46,174.66,173.86,173.95,126600.0,146.2248,146.3924,145.7219,145.7973,126600.0
2011-07-27 12:00:00,173.92,174.12,173.76,173.84,114000.0,145.7722,145.9398,145.6381,145.7051,114000.0
2011-07-27 12:30:00,173.87,173.97,173.68,173.71,85000.0,145.7303,145.8141,145.571,145.5962,85000.0
2011-07-27 13:00:00,173.69,173.93,173.51,173.55,80400.0,145.5794,145.7806,145.4285,145.4621,80400.0
2011-07-27 13:30:00,173.54,173.87,173.46,173.72,68800.0,145.4537,145.7303,145.3866,145.6046,68800.0
2011-07-27 14:00:00,173.74,173.78,173.16,173.23,121600.0,145.6213,145.6548,145.1352,145.1939,121600.0
2011-07-27 14:30:00,173.22,173.23,172.75,172.92,183800.0,145.1855,145.1939,144.7915,144.934,183800.0
2011-07-27 15:00:00,172.96,173.09,172.3,172.72,278800.0,144.9676,145.0765,144.4144,144.7664,278800.0
2011-07-27 15:30:00,172.72,173.03,172.35,172.49,364300.0,144.7664,145.0262,144.4563,144.5736,364300.0
2011-07-28 09:30:00,172.59,173.06,172.3,172.93,250100.0,144.6574,145.0514,144.4144,144.9424,250100.0
2011-07-28 10:00:00,172.93,173.75,172.62,173.45,181900.0,144.9424,145.6297,144.6826,145.3783,181900.0
2011-07-28 10:30:00,173.48,173.63,173.22,173.49,139800.0,145.4034,145.5291,145.1855,145.4118,139800.0
2011-07-28 11:00:00,173.45,174.43,173.37,174.37,136200.0,145.3783,146.1997,145.3112,146.1494,136200.0
2011-07-28 11:30:00,174.39,174.39,174.17,174.33,81600.0,146.1661,146.1661,145.9817,146.1158,81600.0
2011-07-28 12:00:00,174.33,174.5,173.8,173.91,53900.0,146.1158,146.2583,145.6716,145.7638,53900.0
2011-07-28 12:30:00,173.9,174.0,173.56,173.8,84100.0,145.7554,145.8392,145.4705,145.6716,84100.0
2011-07-28 13:00:00,173.82,173.87,173.38,173.52,93700.0,145.6884,145.7303,145.3196,145.4369,93700.0
2011-07-28 13:30:00,173.51,173.77,173.37,173.39,83600.0,145.4285,145.6465,145.3112,145.328,83600.0
2011-07-28 14:00:00,173.41,173.42,172.66,172.77,299900.0,145.3447,145.3531,144.7161,144.8083,299900.0
2011-07-28 14:30:00,172.76,172.92,172.5,172.84,91200.0,144.7999,144.934,144.582,144.867,91200.0
2011-07-28 15:00:00,172.8,172.8,172.19,172.21,123900.0,144.8335,144.8335,144.3222,144.3389,123900.0
2011-07-28 15:30:00,172.21,172.36,171.6,171.8,450000.0,144.3389,144.4647,143.8277,143.9953,450000.0
2011-07-29 09:30:00,169.34,170.3,168.47,170.1,454700.0,141.9334,142.7381,141.2042,142.5704,454700.0
2011-07-29 10:00:00,170.07,170.45,169.7,170.26,294300.0,142.5453,142.8638,142.2352,142.7045,294300.0
2011-07-29 10:30:00,170.28,171.73,169.88,171.53,568900.0,142.7213,143.9366,142.386,143.769,568900.0
2011-07-29 11:00:00,171.53,172.33,171.31,171.82,221500.0,143.769,144.4395,143.5846,144.0121,221500.0
2011-07-29 11:30:00,171.82,171.88,171.41,171.6,227000.0,144.0121,144.0624,143.6684,143.8277,227000.0
2011-07-29 12:00:00,171.62,171.66,170.98,171.1,175800.0,143.8444,143.878,143.308,143.4086,175800.0
2011-07-29 12:30:00,171.15,171.55,170.92,171.26,302800.0,143.4505,143.7858,143.2577,143.5427,302800.0
2011-07-29 13:00:00,171.25,171.64,171.12,171.49,58200.0,143.5343,143.8612,143.4254,143.7355,58200.0
2011-07-29 13:30:00,171.49,172.05,171.34,171.95,82000.0,143.7355,144.2048,143.6097,144.121,82000.0
2011-07-29 14:00:00,171.98,172.3,171.7,171.77,72500.0,144.1462,144.4144,143.9115,143.9702,72500.0
2011-07-29 14:30:00,171.79,172.07,171.62,171.75,62500.0,143.9869,144.2216,143.8444,143.9534,62500.0
2011-07-29 15:00:00,171.7,171.94,171.43,171.56,363600.0,143.9115,144.1126,143.6852,143.7941,363600.0
2011-07-29 15:30:00,171.53,171.69,171.12,171.24,551200.0,143.769,143.9031,143.4254,143.5259,551200.0
2011-08-01 09:30:00,173.09,173.61,171.24,171.34,889200.0,145.0765,145.5124,143.5259,143.6097,889200.0
2011-08-01 10:00:00,171.3,171.35,169.54,170.53,595600.0,143.5762,143.6181,142.1011,142.9308,595600.0
2011-08-01 10:30:00,170.52,170.74,170.24,170.28,239800.0,142.9225,143.1069,142.6878,142.7213,239800.0
2011-08-01 11:00:00,170.31,170.32,169.53,169.83,260800.0,142.7464,142.7548,142.0927,142.3441,260800.0
2011-08-01 11:30:00,169.86,169.86,168.79,168.89,329700.0,142.3693,142.3693,141.4724,141.5563,329700.0
2011-08-01 12:00:00,168.9,169.11,168.53,169.04,183900.0,141.5646,141.7407,141.2545,141.682,183900.0
2011-08-01 12:30:00,169.05,169.16,168.76,168.94,86400.0,141.6904,141.7826,141.4473,141.5982,86400.0
2011-08-01 13:00:00,168.99,169.08,168.58,168.88,164100.0,141.6401,141.7155,141.2964,141.5479,164100.0
2011-08-01 13:30:00,168.88,169.07,168.88,169.0,58300.0,141.5479,141.7071,141.5479,141.6485,58300.0
2011-08-01 14:00:00,169.02,169.02,168.55,168.75,163000.0,141.6652,141.6652,141.2713,141.4389,163000.0
2011-08-01 14:30:00,168.73,169.53,168.67,169.51,109100.0,141.4222,142.0927,141.3719,142.0759,109100.0
2011-08-01 15:00:00,169.54,169.93,169.45,169.89,130800.0,142.1011,142.4279,142.0256,142.3944,130800.0
2011-08-01 15:30:00,169.89,170.23,169.43,170.23,473200.0,142.3944,142.6794,142.0089,142.6794,473200.0
2011-08-02 09:30:00,169.22,170.54,169.2,170.28,300900.0,141.8329,142.9392,141.8161,142.7213,300900.0
2011-08-02 10:00:00,170.3,170.6,169.66,169.75,190100.0,142.7381,142.9895,142.2016,142.2771,190100.0
2011-08-02 10:30:00,169.71,169.75,168.88,168.97,146200.0,142.2436,142.2771,141.5479,141.6233,146200.0
2011-08-02 11:00:00,168.95,168.96,168.08,168.19,220800.0,141.6066,141.6149,140.8774,140.9696,220800.0
2011-08-02 11:30:00,168.2,168.31,167.85,168.03,105300.0,140.9779,141.0701,140.6846,140.8354,105300.0
2011-08-02 12:00:00,168.04,168.35,167.71,168.14,124900.0,140.8438,141.1037,140.5672,140.9276,124900.0
2011-08-02 12:30:00,168.17,168.19,167.03,167.19,317800.0,140.9528,140.9696,139.9973,140.1314,317800.0
2011-08-02 13:00:00,167.16,167.71,167.16,167.51,148300.0,140.1063,140.5672,140.1063,140.3996,148300.0
2011-08-02 13:30:00,167.51,167.56,166.19,166.36,315500.0,140.3996,140.4415,139.2932,139.4357,315500.0
2011-08-02 14:00:00,166.34,167.12,166.28,166.79,202100.0,139.419,140.0727,139.3687,139.7961,202100.0
2011-08-02 14:30:00,166.79,167.03,166.29,166.97,171000.0,139.7961,139.9973,139.3771,139.947,171000.0
2011-08-02 15:00:00,166.97,167.06,166.13,166.2,291700.0,139.947,140.0224,139.243,139.3016,291700.0
2011-08-02 15:30:00,166.18,166.24,165.0,165.16,729300.0,139.2849,139.3351,138.2958,138.4299,729300.0
2011-08-03 09:30:00,165.22,165.59,164.06,164.78,414300.0,138.4802,138.7903,137.508,138.1114,414300.0
2011-08-03 10:00:00,164.82,165.22,162.87,163.33,406700.0,138.145,138.4802,136.5106,136.8961,406700.0
2011-08-03 10:30:00,163.32,163.35,161.12,163.1,764500.0,136.8877,136.9129,135.0438,136.7033,764500.0
2011-08-03 11:00:00,163.09,164.17,162.89,163.68,681600.0,136.695,137.6002,136.5273,137.1895,681600.0
2011-08-03 11:30:00,163.72,164.35,163.64,163.91,331900.0,137.223,137.751,137.1559,137.3822,331900.0
2011-08-03 12:00:00,163.96,164.0,162.85,163.11,242000.0,137.4242,137.4577,136.4938,136.7117,242000.0
2011-08-03 12:30:00,163.13,163.89,162.93,163.6,184900.0,136.7285,137.3655,136.5609,137.1224,184900.0
2011-08-03 13:00:00,163.6,163.93,163.17,163.93,142600.0,137.1224,137.399,136.762,137.399,142600.0
2011-08-03 13:30:00,163.94,165.52,163.93,164.93,431300.0,137.4074,138.7317,137.399,138.2372,431300.0
2011-08-03 14:00:00,164.93,165.36,164.36,164.49,260600.0,138.2372,138.5976,137.7594,137.8684,260600.0
2011-08-03 14:30:00,164.51,165.11,164.3,165.01,240700.0,137.8851,138.388,137.7091,138.3042,240700.0
2011-08-03 15:00:00,165.0,165.8,164.7,165.56,349500.0,138.2958,138.9664,138.0444,138.7652,349500.0
2011-08-03 15:30:00,165.56,165.91,165.19,165.87,530800.0,138.7652,139.0586,138.4551,139.025,530800.0
2011-08-04 09:30:00,163.29,163.44,162.1,162.87,277200.0,136.8626,136.9883,135.8652,136.5106,277200.0
2011-08-04 10:00:00,162.89,163.07,161.72,162.29,289500.0,136.5273,136.6782,135.5467,136.0244,289500.0
2011-08-04 10:30:00,162.24,162.67,160.87,161.01,283300.0,135.9825,136.3429,134.8342,134.9516,283300.0
2011-08-04 11:00:00,161.0,161.37,160.24,160.26,365500.0,134.9432,135.2533,134.3062,134.323,365500.0
2011-08-04 11:30:00,160.3,160.83,159.05,159.79,503800.0,134.3565,134.8007,133.3088,133.929,503800.0
2011-08-04 12:00:00,159.86,160.59,159.62,160.39,199300.0,133.9877,134.5996,133.7866,134.4319,199300.0
2011-08-04 12:30:00,160.48,161.2,160.48,160.62,147700.0,134.5074,135.1108,134.5074,134.6247,147700.0
2011-08-04 13:00:00,160.64,160.94,160.1,160.58,95000.0,134.6415,134.8929,134.1889,134.5912,95000.0
2011-08-04 13:30:00,160.57,160.57,159.5,159.58,120700.0,134.5828,134.5828,133.686,133.753,120700.0
2011-08-04 14:00:00,159.63,159.71,157.96,158.06,434400.0,133.7949,133.862,132.3952,132.479,434400.0
2011-08-04 14:30:00,158.02,159.27,157.92,158.68,335800.0,132.4455,133.4932,132.3617,132.9987,335800.0
2011-08-04 15:00:00,158.66,159.23,157.57,157.58,357200.0,132.9819,133.4597,132.0683,132.0767,357200.0
2011-08-04 15:30:00,157.61,157.69,155.98,156.07,866800.0,132.1019,132.1689,130.7357,130.8111,866800.0
2011-08-05 09:30:00,157.79,158.11,152.9,153.03,920800.0,132.2527,132.5209,128.1541,128.2631,920800.0
2011-08-05 10:00:00,153.0,156.03,152.58,155.61,629200.0,128.238,130.7776,127.8859,130.4255,629200.0
2011-08-05 10:30:00,155.5,155.55,153.65,154.69,333300.0,130.3333,130.3753,128.7828,129.6544,333300.0
2011-08-05 11:00:00,154.67,154.67,152.11,153.12,480600.0,129.6377,129.6377,127.492,128.3385,480600.0
2011-08-05 11:30:00,153.1,153.64,149.96,150.32,323600.0,128.3218,128.7744,125.69,125.9917,323600.0
2011-08-05 12:00:00,150.31,152.93,150.07,152.13,694500.0,125.9833,128.1793,125.7822,127.5088,694500.0
2011-08-05 12:30:00,152.12,155.93,151.96,155.1,359500.0,127.5004,130.6938,127.3663,129.9981,359500.0
2011-08-05 13:00:00,155.1,155.75,153.62,155.4,378900.0,129.9981,130.5429,128.7576,130.2495,378900.0
2011-08-05 13:30:00,155.39,156.06,154.48,155.47,481000.0,130.2411,130.8027,129.4784,130.3082,481000.0
2011-08-05 14:00:00,155.44,155.62,154.24,154.64,775800.0,130.2831,130.4339,129.2773,129.6125,775800.0
2011-08-05 14:30:00,154.63,155.16,153.73,154.06,315000.0,129.6042,130.0484,128.8498,129.1264,315000.0
2011-08-05 15:00:00,154.18,154.32,152.36,152.64,509400.0,129.227,129.3443,127.7015,127.9362,509400.0
2011-08-05 15:30:00,152.65,154.16,152.64,153.36,1034700.0,127.9446,129.2102,127.9362,128.5397,1034700.0
2011-08-08 09:30:00,148.07,150.24,147.65,149.27,997900.0,124.1058,125.9246,123.7538,125.1116,997900.0
2011-08-08 10:00:00,149.27,149.63,146.62,146.82,749600.0,125.1116,125.4134,122.8905,123.0581,749600.0
2011-08-08 10:30:00,146.82,147.73,145.96,146.84,898200.0,123.0581,123.8209,122.3373,123.0749,898200.0
2011-08-08 11:00:00,146.83,148.8,146.55,147.67,736200.0,123.0665,124.7177,122.8318,123.7706,736200.0
2011-08-08 11:30:00,147.67,147.98,147.06,147.48,506800.0,123.7706,124.0304,123.2593,123.6113,506800.0
2011-08-08 12:00:00,147.46,147.48,146.12,146.17,386600.0,123.5946,123.6113,122.4714,122.5133,386600.0
2011-08-08 12:30:00,146.17,146.58,145.86,145.93,483300.0,122.5133,122.857,122.2535,122.3122,483300.0
2011-08-08 13:00:00,145.92,146.38,145.22,145.59,451300.0,122.3038,122.6894,121.7171,122.0272,451300.0
2011-08-08 13:30:00,145.6,145.73,143.87,143.92,710200.0,122.0356,122.1446,120.5856,120.6275,710200.0
2011-08-08 14:00:00,143.95,144.6,141.05,142.13,956800.0,120.6526,121.1974,118.222,119.1272,956800.0
2011-08-08 14:30:00,142.14,143.45,141.85,142.39,1085000.0,119.1356,120.2336,118.8925,119.3451,1085000.0
2011-08-08 15:00:00,142.37,145.31,142.28,144.13,1218300.0,119.3284,121.7925,119.2529,120.8035,1218300.0
2011-08-08 15:30:00,144.14,144.31,140.78,140.86,1278600.0,120.8119,120.9544,117.9957,118.0627,1278600.0
2011-08-09 09:30:00,144.32,144.34,140.83,143.18,1572300.0,120.9628,120.9795,118.0376,120.0073,1572300.0
2011-08-09 10:00:00,143.17,145.18,143.17,145.17,1074400.0,119.9989,121.6836,119.9989,121.6752,1074400.0
2011-08-09 10:30:00,145.17,145.76,144.81,145.34,755100.0,121.6752,122.1697,121.3735,121.8177,755100.0
2011-08-09 11:00:00,145.29,145.74,144.24,145.69,554200.0,121.7758,122.1529,120.8957,122.111,554200.0
2011-08-09 11:30:00,145.72,146.43,145.41,146.25,335200.0,122.1362,122.7313,121.8763,122.5804,335200.0
2011-08-09 12:00:00,146.26,146.63,146.06,146.28,697300.0,122.5888,122.8989,122.4211,122.6055,697300.0
2011-08-09 12:30:00,146.3,146.5,145.69,145.75,274300.0,122.6223,122.7899,122.111,122.1613,274300.0
2011-08-09 13:00:00,145.73,146.09,145.39,145.75,491400.0,122.1446,122.4463,121.8596,122.1613,491400.0
2011-08-09 13:30:00,145.74,145.91,144.18,144.8,470800.0,122.1529,122.2954,120.8454,121.3651,470800.0
2011-08-09 14:00:00,144.79,145.99,142.34,144.1,1058200.0,121.3567,122.3625,119.3032,120.7784,1058200.0
2011-08-09 14:30:00,143.97,144.14,139.8,142.09,1672900.0,120.6694,120.8119,117.1743,119.0937,1672900.0
2011-08-09 15:00:00,142.06,145.6,141.39,145.39,573900.0,119.0685,122.0356,118.507,121.8596,573900.0
2011-08-09 15:30:00,145.4,149.98,144.69,149.94,957900.0,121.868,125.7067,121.2729,125.6732,957900.0
2011-08-10 09:30:00,146.53,147.81,145.03,146.8,1026100.0,122.8151,123.8879,121.5578,123.0414,1026100.0
2011-08-10 10:00:00,146.78,147.4,145.17,146.12,823500.0,123.0246,123.5443,121.6752,122.4714,823500.0
2011-08-10 10:30:00,146.17,147.73,145.81,146.71,667100.0,122.5133,123.8209,122.2116,122.966,667100.0
2011-08-10 11:00:00,146.71,147.0,145.63,145.73,361400.0,122.966,123.209,122.0607,122.1446,361400.0
2011-08-10 11:30:00,145.77,147.35,145.6,146.88,404800.0,122.1781,123.5024,122.0356,123.1084,404800.0
2011-08-10 12:00:00,146.83,147.68,146.41,146.52,187200.0,123.0665,123.779,122.7145,122.8067,187200.0
2011-08-10 12:30:00,146.54,147.26,145.92,147.2,86500.0,122.8235,123.4269,122.3038,123.3766,86500.0
2011-08-10 13:00:00,147.15,147.45,146.16,146.91,159700.0,123.3347,123.5862,122.505,123.1336,159700.0
2011-08-10 13:30:00,146.85,148.57,146.48,148.51,460600.0,123.0833,124.5249,122.7732,124.4746,460600.0
2011-08-10 14:00:00,148.46,150.12,148.09,149.44,428000.0,124.4327,125.8241,124.1226,125.2541,428000.0
2011-08-10 14:30:00,149.37,149.78,148.0,148.0,248200.0,125.1954,125.5391,124.0472,124.0472,248200.0
2011-08-10 15:00:00,147.97,148.41,146.77,147.2,343900.0,124.022,124.3908,123.0162,123.3766,343900.0
2011-08-10 15:30:00,147.14,147.37,144.6,144.77,765200.0,123.3264,123.5191,121.1974,121.3399,765200.0
2011-08-11 09:30:00,145.59,148.13,145.24,146.13,737800.0,122.0272,124.1561,121.7339,122.4798,737800.0
2011-08-11 10:00:00,146.22,148.33,145.88,147.69,306200.0,122.5553,124.3238,122.2703,123.7873,306200.0
2011-08-11 10:30:00,147.72,149.53,147.54,148.75,259700.0,123.8125,125.3296,123.6616,124.6758,259700.0
2011-08-11 11:00:00,148.77,149.27,147.91,148.63,129700.0,124.6926,125.1116,123.9717,124.5752,129700.0
2011-08-11 11:30:00,148.57,149.28,148.12,148.74,206000.0,124.5249,125.12,124.1478,124.6674,206000.0
2011-08-11 12:00:00,148.7,148.96,148.17,148.38,133700.0,124.6339,124.8518,124.1897,124.3657,133700.0
2011-08-11 12:30:00,148.34,150.75,148.34,150.47,213500.0,124.3321,126.3521,124.3321,126.1174,213500.0
2011-08-11 13:00:00,150.53,150.67,149.76,150.46,219700.0,126.1677,126.2851,125.5223,126.109,219700.0
2011-08-11 13:30:00,150.44,150.78,149.5,150.63,227800.0,126.0923,126.3772,125.3044,126.2515,227800.0
2011-08-11 14:00:00,150.62,151.49,150.4,151.49,472200.0,126.2431,126.9723,126.0587,126.9723,472200.0
2011-08-11 14:30:00,151.51,152.0,150.74,151.81,385500.0,126.9891,127.3998,126.3437,127.2405,385500.0
2011-08-11 15:00:00,151.84,153.59,151.71,153.19,416400.0,127.2657,128.7325,127.1567,128.3972,416400.0
2011-08-11 15:30:00,153.27,154.39,152.37,152.48,722600.0,128.4643,129.403,127.7099,127.8021,722600.0
2011-08-12 09:30:00,153.55,154.65,152.07,152.67,571800.0,128.6989,129.6209,127.4585,127.9614,571800.0
2011-08-12 10:00:00,152.67,153.49,151.69,153.25,495700.0,127.9614,128.6487,127.14,128.4475,495700.0
2011-08-12 10:30:00,153.36,153.71,152.32,153.0,195000.0,128.5397,128.833,127.668,128.238,195000.0
2011-08-12 11:00:00,152.98,153.2,152.33,152.95,310100.0,128.2212,128.4056,127.6764,128.196,310100.0
2011-08-12 11:30:00,152.95,154.46,152.78,154.16,185900.0,128.196,129.4617,128.0536,129.2102,185900.0
2011-08-12 12:00:00,154.19,154.33,153.55,153.93,143500.0,129.2354,129.3527,128.6989,129.0174,143500.0
2011-08-12 12:30:00,153.94,154.02,153.0,153.36,1422100.0,129.0258,129.0929,128.238,128.5397,1422100.0
2011-08-12 13:00:00,153.33,153.53,152.84,153.1,705500.0,128.5145,128.6822,128.1039,128.3218,705500.0
2011-08-12 13:30:00,153.12,153.79,152.98,153.69,615700.0,128.3385,128.9001,128.2212,128.8163,615700.0
2011-08-12 14:00:00,153.7,154.23,152.66,153.07,411800.0,128.8247,129.2689,127.953,128.2966,411800.0
2011-08-12 14:30:00,153.04,153.2,152.35,152.92,213300.0,128.2715,128.4056,127.6932,128.1709,213300.0
2011-08-12 15:00:00,152.96,153.45,152.84,153.05,153600.0,128.2044,128.6151,128.1039,128.2799,153600.0
2011-08-12 15:30:00,153.05,153.28,152.46,153.27,444000.0,128.2799,128.4726,127.7854,128.4643,444000.0
2011-08-15 09:30:00,154.62,156.01,154.6,155.33,439300.0,129.5958,130.7608,129.579,130.1909,439300.0
2011-08-15 10:00:00,155.3,156.26,155.2,156.15,240300.0,130.1657,130.9703,130.0819,130.8781,240300.0
2011-08-15 10:30:00,156.16,156.3,155.57,155.6,185000.0,130.8865,131.0039,130.392,130.4172,185000.0
2011-08-15 11:00:00,155.6,155.78,154.78,154.97,125400.0,130.4172,130.568,129.7299,129.8891,125400.0
2011-08-15 11:30:00,154.92,155.58,154.62,155.4,96700.0,129.8472,130.4004,129.5958,130.2495,96700.0
2011-08-15 12:00:00,155.41,155.7,155.22,155.63,73500.0,130.2579,130.501,130.0987,130.4423,73500.0
2011-08-15 12:30:00,155.63,156.07,155.46,155.99,99700.0,130.4423,130.8111,130.2998,130.744,99700.0
2011-08-15 13:00:00,156.01,156.19,155.49,155.89,114300.0,130.7608,130.9117,130.325,130.6602,114300.0
2011-08-15 13:30:00,155.91,156.04,155.65,155.96,113400.0,130.677,130.786,130.4591,130.7189,113400.0
2011-08-15 14:00:00,155.96,156.63,155.94,156.57,192700.0,130.7189,131.2805,130.7021,131.2302,192700.0
2011-08-15 14:30:00,156.56,156.68,156.11,156.62,163300.0,131.2218,131.3224,130.8446,131.2721,163300.0
2011-08-15 15:00:00,156.63,156.82,156.35,156.43,198700.0,131.2805,131.4397,131.0458,131.1128,198700.0
2011-08-15 15:30:00,156.43,157.42,156.37,157.42,525000.0,131.1128,131.9426,131.0625,131.9426,525000.0
2011-08-16 09:30:00,155.12,156.02,154.57,155.11,545700.0,130.0148,130.7692,129.5539,130.0065,545700.0
2011-08-16 10:00:00,155.03,155.92,154.76,155.85,244400.0,129.9394,130.6854,129.7131,130.6267,244400.0
2011-08-16 10:30:00,155.88,156.27,155.4,156.22,192200.0,130.6518,130.9787,130.2495,130.9368,192200.0
2011-08-16 11:00:00,156.22,156.23,155.61,155.72,244300.0,130.9368,130.9452,130.4255,130.5177,244300.0
2011-08-16 11:30:00,155.67,156.23,155.43,156.06,84400.0,130.4758,130.9452,130.2747,130.8027,84400.0
2011-08-16 12:00:00,156.02,156.82,154.81,155.01,340400.0,130.7692,131.4397,129.755,129.9227,340400.0
2011-08-16 12:30:00,154.97,155.48,154.52,154.74,172700.0,129.8891,130.3166,129.512,129.6963,172700.0
2011-08-16 13:00:00,154.75,154.75,153.6,154.34,197900.0,129.7047,129.7047,128.7408,129.3611,197900.0
2011-08-16 13:30:00,154.27,155.19,154.18,154.93,125900.0,129.3024,130.0735,129.227,129.8556,125900.0
2011-08-16 14:00:00,154.87,155.64,154.87,155.08,290700.0,129.8053,130.4507,129.8053,129.9813,290700.0
2011-08-16 14:30:00,155.07,155.15,154.37,154.47,205100.0,129.9729,130.04,129.3862,129.47,205100.0
2011-08-16 15:00:00,154.41,155.87,154.38,155.87,199100.0,129.4198,130.6435,129.3946,130.6435,199100.0
2011-08-16 15:30:00,155.89,155.96,154.95,155.17,343500.0,130.6602,130.7189,129.8724,130.0568,343500.0
2011-08-17 09:30:00,156.4,157.15,156.18,156.89,255100.0,131.0877,131.7163,130.9033,131.4984,255100.0
2011-08-17 10:00:00,156.92,157.03,156.44,156.95,160000.0,131.5235,131.6157,131.1212,131.5487,160000.0
2011-08-17 10:30:00,156.98,156.98,155.78,155.82,198700.0,131.5738,131.5738,130.568,130.6016,198700.0
2011-08-17 11:00:00,155.79,156.25,155.4,155.52,153800.0,130.5764,130.962,130.2495,130.3501,153800.0
2011-08-17 11:30:00,155.52,155.65,154.09,154.34,317800.0,130.3501,130.4591,129.1515,129.3611,317800.0
2011-08-17 12:00:00,154.31,154.43,153.67,154.17,272600.0,129.3359,129.4365,128.7995,129.2186,272600.0
2011-08-17 12:30:00,154.2,154.51,153.64,153.79,102800.0,129.2437,129.5036,128.7744,128.9001,102800.0
2011-08-17 13:00:00,153.84,154.12,153.33,153.51,188200.0,128.942,129.1767,128.5145,128.6654,188200.0
2011-08-17 13:30:00,153.59,153.73,153.13,153.42,217900.0,128.7325,128.8498,128.3469,128.59,217900.0
2011-08-17 14:00:00,153.4,154.24,153.4,153.85,147800.0,128.5732,129.2773,128.5732,128.9504,147800.0
2011-08-17 14:30:00,153.83,154.12,153.53,154.11,171200.0,128.9336,129.1767,128.6822,129.1683,171200.0
2011-08-17 15:00:00,154.11,154.43,153.86,154.2,161100.0,129.1683,129.4365,128.9588,129.2437,161100.0
2011-08-17 15:30:00,154.2,154.35,153.81,154.34,336900.0,129.2437,129.3695,128.9169,129.3611,336900.0
2011-08-18 09:30:00,149.63,149.87,148.1,148.39,536600.0,125.4134,125.6145,124.131,124.3741,536600.0
2011-08-18 10:00:00,148.39,148.39,145.79,147.82,402300.0,124.3741,124.3741,122.1948,123.8963,402300.0
2011-08-18 10:30:00,147.82,147.86,146.75,147.81,367900.0,123.8963,123.9298,122.9995,123.8879,367900.0
2011-08-18 11:00:00,147.81,147.82,146.83,147.17,112700.0,123.8879,123.8963,123.0665,123.3515,112700.0
2011-08-18 11:30:00,147.17,148.29,147.11,148.07,185100.0,123.3515,124.2902,123.3012,124.1058,185100.0
2011-08-18 12:00:00,148.08,148.12,147.51,147.81,115800.0,124.1142,124.1478,123.6365,123.8879,115800.0
2011-08-18 12:30:00,147.72,147.94,147.1,147.17,56400.0,123.8125,123.9969,123.2928,123.3515,56400.0
2011-08-18 13:00:00,147.15,147.24,146.35,146.62,60700.0,123.3347,123.4102,122.6642,122.8905,60700.0
2011-08-18 13:30:00,146.62,146.7,145.85,146.13,164400.0,122.8905,122.9576,122.2451,122.4798,164400.0
2011-08-18 14:00:00,146.19,147.05,146.12,146.61,165900.0,122.5301,123.2509,122.4714,122.8821,165900.0
2011-08-18 14:30:00,146.59,146.85,145.49,145.57,189700.0,122.8654,123.0833,121.9434,122.0105,189700.0
2011-08-18 15:00:00,145.51,145.69,145.02,145.6,420900.0,121.9602,122.111,121.5495,122.0356,420900.0
2011-08-18 15:30:00,145.62,146.32,144.68,146.02,703600.0,122.0524,122.6391,121.2645,122.3876,703600.0
2011-08-19 09:30:00,143.84,146.68,143.75,146.42,609300.0,120.5604,122.9408,120.485,122.7229,609300.0
2011-08-19 10:00:00,146.4,148.11,146.19,147.78,463500.0,122.7061,124.1394,122.5301,123.8628,463500.0
2011-08-19 10:30:00,147.79,147.87,146.43,146.62,321900.0,123.8712,123.9382,122.7313,122.8905,321900.0
2011-08-19 11:00:00,146.62,146.85,145.35,145.87,225600.0,122.8905,123.0833,121.8261,122.2619,225600.0
2011-08-19 11:30:00,145.94,146.52,145.43,146.48,270100.0,122.3206,122.8067,121.8931,122.7732,270100.0
2011-08-19 12:00:00,146.47,146.54,145.78,146.1,138300.0,122.7648,122.8235,122.1865,122.4547,138300.0
2011-08-19 12:30:00,146.12,146.36,145.82,145.95,197300.0,122.4714,122.6726,122.22,122.329,197300.0
2011-08-19 13:00:00,145.96,146.34,145.76,145.97,131500.0,122.3373,122.6558,122.1697,122.3457,131500.0
2011-08-19 13:30:00,145.95,146.01,145.03,145.22,204600.0,122.329,122.3792,121.5578,121.7171,204600.0
2011-08-19 14:00:00,145.2,145.46,143.94,144.16,313600.0,121.7003,121.9183,120.6443,120.8287,313600.0
2011-08-19 14:30:00,144.24,144.58,143.57,143.75,391400.0,120.8957,121.1807,120.3341,120.485,391400.0
2011-08-19 15:00:00,143.75,144.12,143.11,143.85,434400.0,120.485,120.7951,119.9486,120.5688,434400.0
2011-08-19 15:30:00,143.86,143.9,143.18,143.38,605800.0,120.5772,120.6107,120.0073,120.1749,605800.0
2011-08-22 09:30:00,147.13,147.23,145.11,145.32,327000.0,123.318,123.4018,121.6249,121.8009,327000.0
2011-08-22 10:00:00,145.33,145.89,144.72,145.57,197500.0,121.8093,122.2787,121.298,122.0105,197500.0
2011-08-22 10:30:00,145.58,145.87,144.55,144.62,178400.0,122.0188,122.2619,121.1555,121.2142,178400.0
2011-08-22 11:00:00,144.53,144.91,143.73,144.04,190200.0,121.1388,121.4573,120.4682,120.7281,190200.0
2011-08-22 11:30:00,144.11,144.27,142.58,142.86,257500.0,120.7867,120.9208,119.5044,119.739,257500.0
2011-08-22 12:00:00,142.84,143.97,142.79,143.37,250100.0,119.7223,120.6694,119.6804,120.1665,250100.0
2011-08-22 12:30:00,143.38,144.66,143.03,144.57,185100.0,120.1749,121.2477,119.8815,121.1723,185100.0
2011-08-22 13:00:00,144.54,144.87,144.15,144.2,130600.0,121.1472,121.4237,120.8203,120.8622,130600.0
2011-08-22 13:30:00,144.19,144.47,143.32,143.96,207800.0,120.8538,121.0885,120.1246,120.661,207800.0
2011-08-22 14:00:00,143.92,144.35,143.62,143.75,240300.0,120.6275,120.9879,120.376,120.485,240300.0
2011-08-22 14:30:00,143.76,143.91,143.17,143.17,194400.0,120.4934,120.6191,119.9989,119.9989,194400.0
2011-08-22 15:00:00,143.16,143.83,143.13,143.67,296700.0,119.9905,120.5521,119.9654,120.418,296700.0
2011-08-22 15:30:00,143.67,143.91,142.89,143.42,450700.0,120.418,120.6191,119.7642,120.2084,450700.0
2011-08-23 09:30:00,143.98,144.46,142.75,143.78,423700.0,120.6778,121.0801,119.6469,120.5102,423700.0
2011-08-23 10:00:00,143.89,145.62,143.88,145.23,438700.0,120.6023,122.0524,120.594,121.7255,438700.0
2011-08-23 10:30:00,145.23,145.8,144.89,144.91,311800.0,121.7255,122.2032,121.4405,121.4573,311800.0
2011-08-23 11:00:00,144.9,145.53,144.8,145.51,145300.0,121.4489,121.9769,121.3651,121.9602,145300.0
2011-08-23 11:30:00,145.55,146.97,145.43,146.89,356500.0,121.9937,123.1839,121.8931,123.1168,356500.0
2011-08-23 12:00:00,146.89,147.06,146.53,146.73,205900.0,123.1168,123.2593,122.8151,122.9827,205900.0
2011-08-23 12:30:00,146.77,147.58,146.71,147.39,172800.0,123.0162,123.6951,122.966,123.5359,172800.0
2011-08-23 13:00:00,147.42,147.72,147.14,147.25,189200.0,123.561,123.8125,123.3264,123.4186,189200.0
2011-08-23 13:30:00,147.25,147.41,146.26,146.83,315900.0,123.4186,123.5527,122.5888,123.0665,315900.0
2011-08-23 14:00:00,146.84,147.24,146.23,147.1,213100.0,123.0749,123.4102,122.5636,123.2928,213100.0
2011-08-23 14:30:00,147.17,147.87,147.04,147.83,258900.0,123.3515,123.9382,123.2425,123.9047,258900.0
2011-08-23 15:00:00,147.87,149.14,147.84,148.49,468000.0,123.9382,125.0027,123.9131,124.4579,468000.0
2011-08-23 15:30:00,148.48,149.32,148.26,149.22,466100.0,124.4495,125.1535,124.2651,125.0697,466100.0
2011-08-24 09:30:00,148.61,150.57,148.24,150.53,341700.0,124.5584,126.2012,124.2483,126.1677,341700.0
2011-08-24 10:00:00,150.6,151.34,149.94,149.97,270000.0,126.2264,126.8466,125.6732,125.6983,270000.0
2011-08-24 10:30:00,149.98,150.13,148.88,148.88,320800.0,125.7067,125.8324,124.7848,124.7848,320800.0
2011-08-24 11:00:00,148.89,149.78,148.54,149.48,177500.0,124.7931,125.5391,124.4998,125.2876,177500.0
2011-08-24 11:30:00,149.48,149.66,148.81,148.87,243000.0,125.2876,125.4385,124.7261,124.7764,243000.0
2011-08-24 12:00:00,148.85,148.85,147.93,148.53,188900.0,124.7596,124.7596,123.9885,124.4914,188900.0
2011-08-24 12:30:00,148.55,149.4,148.42,149.32,121300.0,124.5082,125.2206,124.3992,125.1535,121300.0
2011-08-24 13:00:00,149.33,150.03,149.06,149.79,212700.0,125.1619,125.7486,124.9356,125.5475,212700.0
2011-08-24 13:30:00,149.8,150.01,149.24,150.0,311900.0,125.5559,125.7319,125.0865,125.7235,311900.0
2011-08-24 14:00:00,150.01,150.07,149.32,149.56,165700.0,125.7319,125.7822,125.1535,125.3547,165700.0
2011-08-24 14:30:00,149.55,150.35,149.47,150.32,222300.0,125.3463,126.0168,125.2793,125.9917,222300.0
2011-08-24 15:00:00,150.32,151.26,150.08,151.06,333500.0,125.9917,126.7796,125.7905,126.6119,333500.0
2011-08-24 15:30:00,151.08,151.68,151.06,151.34,582100.0,126.6287,127.1316,126.6119,126.8466,582100.0
2011-08-25 09:30:00,152.69,153.25,150.07,150.54,566700.0,127.9781,128.4475,125.7822,126.1761,566700.0
2011-08-25 10:00:00,150.59,150.66,149.11,149.56,509600.0,126.218,126.2767,124.9775,125.3547,509600.0
2011-08-25 10:30:00,149.55,149.88,148.13,148.82,340100.0,125.3463,125.6229,124.1561,124.7345,340100.0
2011-08-25 11:00:00,148.83,149.8,148.64,149.52,225200.0,124.7428,125.5559,124.5836,125.3212,225200.0
2011-08-25 11:30:00,149.51,149.67,148.71,149.1,129200.0,125.3128,125.4469,124.6423,124.9691,129200.0
2011-08-25 12:00:00,149.2,149.25,148.4,148.59,142400.0,125.053,125.0949,124.3824,124.5417,142400.0
2011-08-25 12:30:00,148.58,148.59,147.49,148.02,304700.0,124.5333,124.5417,123.6197,124.0639,304700.0
2011-08-25 13:00:00,148.07,149.05,147.99,149.0,207200.0,124.1058,124.9272,124.0388,124.8853,207200.0
2011-08-25 13:30:00,149.03,149.23,148.55,149.12,140200.0,124.9105,125.0781,124.5082,124.9859,140200.0
2011-08-25 14:00:00,149.13,149.43,148.73,149.14,169600.0,124.9943,125.2457,124.659,125.0027,169600.0
2011-08-25 14:30:00,149.13,149.37,148.25,148.27,158100.0,124.9943,125.1954,124.2567,124.2735,158100.0
2011-08-25 15:00:00,148.27,149.41,147.98,148.76,186200.0,124.2735,125.229,124.0304,124.6842,186200.0
2011-08-25 15:30:00,148.74,148.9,147.75,148.06,513100.0,124.6674,124.8015,123.8376,124.0975,513100.0
2011-08-26 09:30:00,147.18,147.55,146.1,146.83,403700.0,123.3599,123.67,122.4547,123.0665,403700.0
2011-08-26 10:00:00,146.89,149.08,145.11,148.22,434000.0,123.1168,124.9524,121.6249,124.2316,434000.0
2011-08-26 10:30:00,148.27,150.12,147.48,148.53,340800.0,124.2735,125.8241,123.6113,124.4914,340800.0
2011-08-26 11:00:00,148.49,150.71,148.27,149.82,253400.0,124.4579,126.3186,124.2735,125.5726,253400.0
2011-08-26 11:30:00,149.81,150.58,149.78,150.45,160600.0,125.5642,126.2096,125.5391,126.1007,160600.0
2011-08-26 12:00:00,150.45,151.91,150.45,151.8,405500.0,126.1007,127.3244,126.1007,127.2322,405500.0
2011-08-26 12:30:00,151.82,151.84,150.92,151.26,151000.0,127.2489,127.2657,126.4946,126.7796,151000.0
2011-08-26 13:00:00,151.06,152.07,150.99,152.04,241000.0,126.6119,127.4585,126.5533,127.4333,241000.0
2011-08-26 13:30:00,152.09,152.44,151.91,152.23,197700.0,127.4752,127.7686,127.3244,127.5926,197700.0
2011-08-26 14:00:00,152.26,152.42,151.37,151.42,208900.0,127.6177,127.7518,126.8718,126.9137,208900.0
2011-08-26 14:30:00,151.38,152.06,151.15,151.9,171300.0,126.8801,127.4501,126.6874,127.316,171300.0
2011-08-26 15:00:00,151.94,151.96,150.79,151.13,202200.0,127.3495,127.3663,126.3856,126.6706,202200.0
2011-08-26 15:30:00,151.13,152.03,150.99,151.94,354900.0,126.6706,127.4249,126.5533,127.3495,354900.0
2011-08-29 09:30:00,153.93,155.43,153.83,155.17,526500.0,129.0174,130.2747,128.9336,130.0568,526500.0
2011-08-29 10:00:00,155.31,155.77,154.78,155.39,272500.0,130.1741,130.5596,129.7299,130.2411,272500.0
2011-08-29 10:30:00,155.41,155.57,155.15,155.31,396300.0,130.2579,130.392,130.04,130.1741,396300.0
2011-08-29 11:00:00,155.29,155.42,154.96,155.33,197000.0,130.1573,130.2663,129.8807,130.1909,197000.0
2011-08-29 11:30:00,155.3,156.29,155.28,156.14,233100.0,130.1657,130.9955,130.149,130.8698,233100.0
2011-08-29 12:00:00,156.18,156.58,156.16,156.52,153700.0,130.9033,131.2386,130.8865,131.1883,153700.0
2011-08-29 12:30:00,156.51,156.86,156.38,156.73,152300.0,131.1799,131.4732,131.0709,131.3643,152300.0
2011-08-29 13:00:00,156.69,157.12,156.69,156.98,182200.0,131.3308,131.6912,131.3308,131.5738,182200.0
2011-08-29 13:30:00,156.97,156.99,156.63,156.72,160200.0,131.5654,131.5822,131.2805,131.3559,160200.0
2011-08-29 14:00:00,156.72,157.18,156.67,157.17,147800.0,131.3559,131.7414,131.314,131.7331,147800.0
2011-08-29 14:30:00,157.19,157.42,157.03,157.13,257000.0,131.7498,131.9426,131.6157,131.6995,257000.0
2011-08-29 15:00:00,157.13,157.78,157.1,157.71,547800.0,131.6995,132.2443,131.6744,132.1857,547800.0
2011-08-29 15:30:00,157.7,158.0,157.67,157.91,612900.0,132.1773,132.4287,132.1521,132.3533,612900.0
2011-08-30 09:30:00,156.89,158.08,156.52,157.39,344600.0,131.4984,132.4958,131.1883,131.9175,344600.0
2011-08-30 10:00:00,157.38,157.58,156.02,157.4,317900.0,131.9091,132.0767,130.7692,131.9258,317900.0
2011-08-30 10:30:00,157.36,157.91,156.96,157.33,266300.0,131.8923,132.3533,131.5571,131.8672,266300.0
2011-08-30 11:00:00,157.28,158.41,157.11,158.27,124100.0,131.8253,132.7724,131.6828,132.655,124100.0
2011-08-30 11:30:00,158.26,159.25,158.2,158.97,249100.0,132.6467,133.4764,132.5964,133.2418,249100.0
2011-08-30 12:00:00,158.96,159.02,158.06,158.24,168600.0,133.2334,133.2837,132.479,132.6299,168600.0
2011-08-30 12:30:00,158.24,158.38,157.07,157.36,110300.0,132.6299,132.7472,131.6493,131.8923,110300.0
2011-08-30 13:00:00,157.38,157.74,157.11,157.5,129700.0,131.9091,132.2108,131.6828,132.0097,129700.0
2011-08-30 13:30:00,157.49,157.73,157.07,157.48,116600.0,132.0013,132.2024,131.6493,131.9929,116600.0
2011-08-30 14:00:00,157.54,158.63,157.18,158.63,195400.0,132.0432,132.9568,131.7414,132.9568,195400.0
2011-08-30 14:30:00,158.63,158.75,158.14,158.71,301500.0,132.9568,133.0574,132.5461,133.0238,301500.0
2011-08-30 15:00:00,158.71,158.82,158.35,158.81,149800.0,133.0238,133.116,132.7221,133.1076,149800.0
2011-08-30 15:30:00,158.83,159.6,158.5,158.52,752100.0,133.1244,133.7698,132.8478,132.8646,752100.0
2011-08-31 09:30:00,159.57,160.86,159.49,160.37,471300.0,133.7446,134.8259,133.6776,134.4152,471300.0
2011-08-31 10:00:00,160.42,161.5,160.37,161.46,339700.0,134.4571,135.3623,134.4152,135.3288,339700.0
2011-08-31 10:30:00,161.45,161.77,160.5,160.53,463100.0,135.3204,135.5886,134.5241,134.5493,463100.0
2011-08-31 11:00:00,160.54,160.67,159.67,159.83,223700.0,134.5577,134.6666,133.8285,133.9626,223700.0
2011-08-31 11:30:00,159.82,160.14,159.32,159.32,182200.0,133.9542,134.2224,133.5351,133.5351,182200.0
2011-08-31 12:00:00,159.31,160.32,159.31,160.15,138100.0,133.5267,134.3733,133.5267,134.2308,138100.0
2011-08-31 12:30:00,160.14,160.62,160.04,160.57,110200.0,134.2224,134.6247,134.1386,134.5828,110200.0
2011-08-31 13:00:00,160.59,160.74,159.77,159.94,91600.0,134.5996,134.7253,133.9123,134.0548,91600.0
2011-08-31 13:30:00,159.99,160.47,159.37,159.45,161500.0,134.0967,134.499,133.577,133.6441,161500.0
2011-08-31 14:00:00,159.48,159.58,158.76,159.12,187300.0,133.6692,133.753,133.0657,133.3675,187300.0
2011-08-31 14:30:00,159.1,159.15,157.87,158.28,223000.0,133.3507,133.3926,132.3198,132.6634,223000.0
2011-08-31 15:00:00,158.26,159.01,157.78,158.37,315900.0,132.6467,133.2753,132.2443,132.7389,315900.0
2011-08-31 15:30:00,158.35,159.61,158.26,159.16,610000.0,132.7221,133.7782,132.6467,133.401,610000.0
2011-09-01 09:30:00,159.43,159.77,158.44,158.83,295500.0,133.6273,133.9123,132.7975,133.1244,295500.0
2011-09-01 10:00:00,158.65,160.86,158.55,159.69,318600.0,132.9735,134.8259,132.8897,133.8452,318600.0
2011-09-01 10:30:00,159.62,159.83,158.81,159.04,188900.0,133.7866,133.9626,133.1076,133.3004,188900.0
2011-09-01 11:00:00,158.98,159.16,158.45,159.09,165800.0,133.2501,133.401,132.8059,133.3423,165800.0
2011-09-01 11:30:00,159.07,159.47,158.73,159.37,78600.0,133.3256,133.6608,133.0406,133.577,78600.0
2011-09-01 12:00:00,159.29,159.29,158.65,159.13,54700.0,133.51,133.51,132.9735,133.3759,54700.0
2011-09-01 12:30:00,159.16,159.25,158.33,158.48,98100.0,133.401,133.4764,132.7053,132.8311,98100.0
2011-09-01 13:00:00,158.32,158.38,157.83,158.17,86900.0,132.6969,132.7472,132.2863,132.5712,86900.0
2011-09-01 13:30:00,158.1,158.12,156.93,157.0,172700.0,132.5126,132.5293,131.5319,131.5906,172700.0
2011-09-01 14:00:00,157.04,157.17,156.35,156.68,190500.0,131.6241,131.7331,131.0458,131.3224,190500.0
2011-09-01 14:30:00,156.77,157.45,156.77,156.95,110800.0,131.3978,131.9678,131.3978,131.5487,110800.0
2011-09-01 15:00:00,156.91,157.22,156.4,156.93,196800.0,131.5151,131.775,131.0877,131.5319,196800.0
2011-09-01 15:30:00,156.89,156.94,156.2,156.57,472700.0,131.4984,131.5403,130.9201,131.2302,472700.0
2011-09-02 09:30:00,152.85,153.75,152.21,153.65,504400.0,128.1122,128.8666,127.5758,128.7828,504400.0
2011-09-02 10:00:00,153.62,154.39,153.28,153.83,263000.0,128.7576,129.403,128.4726,128.9336,263000.0
2011-09-02 10:30:00,153.81,153.83,152.92,153.68,141200.0,128.9169,128.9336,128.1709,128.8079,141200.0
2011-09-02 11:00:00,153.65,154.18,153.53,154.11,137000.0,128.7828,129.227,128.6822,129.1683,137000.0
2011-09-02 11:30:00,154.07,154.33,153.8,153.83,108700.0,129.1348,129.3527,128.9085,128.9336,108700.0
2011-09-02 12:00:00,153.84,154.13,153.47,153.58,87200.0,128.942,129.1851,128.6319,128.7241,87200.0
2011-09-02 12:30:00,153.53,153.54,153.29,153.29,92900.0,128.6822,128.6906,128.481,128.481,92900.0
2011-09-02 13:00:00,153.3,153.39,152.33,152.36,125600.0,128.4894,128.5648,127.6764,127.7015,125600.0
2011-09-02 13:30:00,152.37,152.6,151.91,152.2,163600.0,127.7099,127.9027,127.3244,127.5674,163600.0
2011-09-02 14:00:00,152.17,152.32,151.42,151.53,419600.0,127.5423,127.668,126.9137,127.0059,419600.0
2011-09-02 14:30:00,151.49,151.49,150.95,151.11,446900.0,126.9723,126.9723,126.5197,126.6538,446900.0
2011-09-02 15:00:00,151.1,151.53,150.93,151.41,242900.0,126.6455,127.0059,126.503,126.9053,242900.0
2011-09-02 15:30:00,151.43,152.18,151.32,151.55,462700.0,126.922,127.5507,126.8299,127.0226,462700.0
2011-09-06 09:30:00,146.1,148.85,146.1,148.79,484200.0,122.4547,124.7596,122.4547,124.7093,484200.0
2011-09-06 10:00:00,148.79,149.41,147.25,147.3,484100.0,124.7093,125.229,123.4186,123.4605,484100.0
2011-09-06 10:30:00,147.27,148.05,147.01,148.0,336900.0,123.4353,124.0891,123.2174,124.0472,336900.0
2011-09-06 11:00:00,147.98,148.92,147.73,148.89,267300.0,124.0304,124.8183,123.8209,124.7931,267300.0
2011-09-06 11:30:00,148.89,149.33,148.41,148.81,192900.0,124.7931,125.1619,124.3908,124.7261,192900.0
2011-09-06 12:00:00,148.82,149.44,148.65,149.14,127400.0,124.7345,125.2541,124.592,125.0027,127400.0
2011-09-06 12:30:00,149.14,149.14,148.69,148.86,101300.0,125.0027,125.0027,124.6255,124.768,101300.0
2011-09-06 13:00:00,148.86,149.51,148.77,149.15,155400.0,124.768,125.3128,124.6926,125.0111,155400.0
2011-09-06 13:30:00,149.12,150.11,148.86,149.84,214900.0,124.9859,125.8157,124.768,125.5894,214900.0
2011-09-06 14:00:00,149.85,150.92,149.67,150.7,290700.0,125.5978,126.4946,125.4469,126.3102,290700.0
2011-09-06 14:30:00,150.72,150.72,149.48,149.54,304300.0,126.327,126.327,125.2876,125.3379,304300.0
2011-09-06 15:00:00,149.53,149.59,148.81,149.26,241600.0,125.3296,125.3798,124.7261,125.1032,241600.0
2011-09-06 15:30:00,149.25,150.78,148.99,150.66,512800.0,125.0949,126.3772,124.8769,126.2767,512800.0
2011-09-07 09:30:00,153.21,153.65,152.76,153.63,278500.0,128.414,128.7828,128.0368,128.766,278500.0
2011-09-07 10:00:00,153.68,154.43,153.6,153.87,246400.0,128.8079,129.4365,128.7408,128.9672,246400.0
2011-09-07 10:30:00,153.79,154.11,153.61,153.85,170200.0,128.9001,129.1683,128.7492,128.9504,170200.0
2011-09-07 11:00:00,153.8,154.83,153.72,154.72,127600.0,128.9085,129.7718,128.8414,129.6796,127600.0
2011-09-07 11:30:00,154.76,154.8,154.44,154.63,93300.0,129.7131,129.7466,129.4449,129.6042,93300.0
2011-09-07 12:00:00,154.66,154.84,154.49,154.74,72300.0,129.6293,129.7802,129.4868,129.6963,72300.0
2011-09-07 12:30:00,154.8,155.23,154.78,155.12,161500.0,129.7466,130.107,129.7299,130.0148,161500.0
2011-09-07 13:00:00,155.08,155.6,155.05,155.52,59000.0,129.9813,130.4172,129.9562,130.3501,59000.0
2011-09-07 13:30:00,155.54,155.58,155.05,155.37,58600.0,130.3669,130.4004,129.9562,130.2244,58600.0
2011-09-07 14:00:00,155.36,155.88,155.34,155.82,136600.0,130.216,130.6518,130.1992,130.6016,136600.0
2011-09-07 14:30:00,155.85,156.29,155.8,156.26,149800.0,130.6267,130.9955,130.5848,130.9703,149800.0
2011-09-07 15:00:00,156.23,156.28,155.74,155.87,245200.0,130.9452,130.9871,130.5345,130.6435,245200.0
2011-09-07 15:30:00,155.87,156.23,155.38,156.06,343800.0,130.6435,130.9452,130.2328,130.8027,343800.0
2011-09-08 09:30:00,154.81,156.35,154.59,154.86,363600.0,129.755,131.0458,129.5706,129.7969,363600.0
2011-09-08 10:00:00,154.85,156.17,154.28,155.71,162800.0,129.7885,130.8949,129.3108,130.5094,162800.0
2011-09-08 10:30:00,155.71,156.57,155.67,156.52,186000.0,130.5094,131.2302,130.4758,131.1883,186000.0
2011-09-08 11:00:00,156.55,156.86,156.19,156.22,120700.0,131.2134,131.4732,130.9117,130.9368,120700.0
2011-09-08 11:30:00,156.22,156.5,155.18,155.3,211700.0,130.9368,131.1715,130.0651,130.1657,211700.0
2011-09-08 12:00:00,155.26,155.81,154.98,155.38,150600.0,130.1322,130.5932,129.8975,130.2328,150600.0
2011-09-08 12:30:00,155.41,155.9,155.12,155.83,79500.0,130.2579,130.6686,130.0148,130.6099,79500.0
2011-09-08 13:00:00,155.79,155.96,155.48,155.66,85700.0,130.5764,130.7189,130.3166,130.4675,85700.0
2011-09-08 13:30:00,155.66,156.08,154.21,154.81,374100.0,130.4675,130.8195,129.2521,129.755,374100.0
2011-09-08 14:00:00,154.82,155.15,153.94,154.17,214400.0,129.7634,130.04,129.0258,129.2186,214400.0
2011-09-08 14:30:00,154.13,154.75,153.99,154.32,234800.0,129.1851,129.7047,129.0677,129.3443,234800.0
2011-09-08 15:00:00,154.37,154.42,153.46,154.42,177300.0,129.3862,129.4281,128.6235,129.4281,177300.0
2011-09-08 15:30:00,154.43,154.92,153.97,154.07,470900.0,129.4365,129.8472,129.051,129.1348,470900.0
2011-09-09 09:30:00,152.5,152.85,150.65,152.07,378300.0,127.8189,128.1122,126.2683,127.4585,378300.0
2011-09-09 10:00:00,152.03,153.35,151.69,153.32,204600.0,127.4249,128.5313,127.14,128.5062,204600.0
2011-09-09 10:30:00,153.37,153.46,152.37,152.82,203300.0,128.5481,128.6235,127.7099,128.0871,203300.0
2011-09-09 11:00:00,152.81,153.6,151.24,151.4,270200.0,128.0787,128.7408,126.7628,126.8969,270200.0
2011-09-09 11:30:00,151.34,151.92,150.1,150.4,285900.0,126.8466,127.3327,125.8073,126.0587,285900.0
2011-09-09 12:00:00,150.44,150.59,149.6,150.08,150300.0,126.0923,126.218,125.3882,125.7905,150300.0
2011-09-09 12:30:00,150.16,150.6,149.3,150.48,249400.0,125.8576,126.2264,125.1368,126.1258,249400.0
2011-09-09 13:00:00,150.48,151.05,149.91,150.38,148100.0,126.1258,126.6036,125.6481,126.042,148100.0
2011-09-09 13:30:00,150.37,150.37,149.49,149.74,166900.0,126.0336,126.0336,125.296,125.5056,166900.0
2011-09-09 14:00:00,149.75,150.0,149.12,149.15,360700.0,125.5139,125.7235,124.9859,125.0111,360700.0
2011-09-09 14:30:00,149.18,149.65,148.69,148.92,243400.0,125.0362,125.4301,124.6255,124.8183,243400.0
2011-09-09 15:00:00,148.84,149.37,148.64,148.8,341900.0,124.7512,125.1954,124.5836,124.7177,341900.0
2011-09-09 15:30:00,148.8,150.3,148.8,149.88,476600.0,124.7177,125.9749,124.7177,125.6229,476600.0
2011-09-12 09:30:00,147.58,150.23,147.53,149.79,380100.0,123.6951,125.9163,123.6532,125.5475,380100.0
2011-09-12 10:00:00,149.87,150.43,148.56,148.56,512700.0,125.6145,126.0839,124.5165,124.5165,512700.0
2011-09-12 10:30:00,148.57,149.01,147.58,147.64,406900.0,124.5249,124.8937,123.6951,123.7454,406900.0
2011-09-12 11:00:00,147.62,149.19,147.56,149.09,239200.0,123.7287,125.0446,123.6784,124.9608,239200.0
2011-09-12 11:30:00,149.1,149.63,148.58,148.63,187700.0,124.9691,125.4134,124.5333,124.5752,187700.0
2011-09-12 12:00:00,148.64,148.97,148.17,148.87,186800.0,124.5836,124.8602,124.1897,124.7764,186800.0
2011-09-12 12:30:00,148.87,148.89,148.0,148.46,137800.0,124.7764,124.7931,124.0472,124.4327,137800.0
2011-09-12 13:00:00,148.43,148.9,148.08,148.1,130600.0,124.4076,124.8015,124.1142,124.131,130600.0
2011-09-12 13:30:00,148.12,148.12,147.21,147.91,258700.0,124.1478,124.1478,123.385,123.9717,258700.0
2011-09-12 14:00:00,147.92,147.92,147.02,147.7,266200.0,123.9801,123.9801,123.2258,123.7957,266200.0
2011-09-12 14:30:00,147.69,149.23,147.6,148.01,203600.0,123.7873,125.0781,123.7119,124.0556,203600.0
2011-09-12 15:00:00,148.02,148.75,147.57,148.66,225400.0,124.0639,124.6758,123.6868,124.6004,225400.0
2011-09-12 15:30:00,148.68,150.67,148.65,150.61,479600.0,124.6171,126.2851,124.592,126.2348,479600.0
2011-09-13 09:30:00,151.55,152.29,150.23,152.19,343400.0,127.0226,127.6429,125.9163,127.559,343400.0
2011-09-13 10:00:00,152.23,152.96,152.04,152.55,117500.0,127.5926,128.2044,127.4333,127.8608,117500.0
2011-09-13 10:30:00,152.6,152.98,151.42,151.79,183500.0,127.9027,128.2212,126.9137,127.2238,183500.0
2011-09-13 11:00:00,151.72,152.04,150.63,150.95,212500.0,127.1651,127.4333,126.2515,126.5197,212500.0
2011-09-13 11:30:00,150.96,151.84,150.76,151.37,166900.0,126.5281,127.2657,126.3605,126.8718,166900.0
2011-09-13 12:00:00,151.34,151.99,150.84,151.82,125000.0,126.8466,127.3914,126.4275,127.2489,125000.0
2011-09-13 12:30:00,151.78,152.24,151.55,152.07,105900.0,127.2154,127.601,127.0226,127.4585,105900.0
2011-09-13 13:00:00,152.1,152.4,151.98,152.13,76900.0,127.4836,127.7351,127.383,127.5088,76900.0
2011-09-13 13:30:00,152.1,152.84,151.76,152.47,88400.0,127.4836,128.1039,127.1986,127.7937,88400.0
2011-09-13 14:00:00,152.46,153.35,152.33,153.34,233500.0,127.7854,128.5313,127.6764,128.5229,233500.0
2011-09-13 14:30:00,153.4,153.45,152.39,152.71,251300.0,128.5732,128.6151,127.7267,127.9949,251300.0
2011-09-13 15:00:00,152.74,152.87,151.65,152.67,155300.0,128.02,128.129,127.1064,127.9614,155300.0
2011-09-13 15:30:00,152.7,153.35,152.69,152.81,491700.0,127.9865,128.5313,127.9781,128.0787,491700.0
2011-09-14 09:30:00,153.79,154.21,152.79,152.84,213300.0,128.9001,129.2521,128.0619,128.1039,213300.0
2011-09-14 10:00:00,152.95,153.28,151.11,152.08,234200.0,128.196,128.4726,126.6538,127.4669,234200.0
2011-09-14 10:30:00,151.99,152.52,151.67,152.42,192800.0,127.3914,127.8356,127.1232,127.7518,192800.0
2011-09-14 11:00:00,152.28,153.41,152.11,153.35,90300.0,127.6345,128.5816,127.492,128.5313,90300.0
2011-09-14 11:30:00,153.37,153.88,153.11,153.8,111800.0,128.5481,128.9755,128.3302,128.9085,111800.0
2011-09-14 12:00:00,153.81,153.91,153.39,153.75,87200.0,128.9169,129.0007,128.5648,128.8666,87200.0
2011-09-14 12:30:00,153.8,154.57,153.8,154.07,146000.0,128.9085,129.5539,128.9085,129.1348,146000.0
2011-09-14 13:00:00,154.11,154.37,154.04,154.35,62100.0,129.1683,129.3862,129.1096,129.3695,62100.0
2011-09-14 13:30:00,154.33,155.34,154.27,154.78,195500.0,129.3527,130.1992,129.3024,129.7299,195500.0
2011-09-14 14:00:00,154.82,155.77,154.77,155.46,220100.0,129.7634,130.5596,129.7215,130.2998,220100.0
2011-09-14 14:30:00,155.48,156.17,155.23,156.11,361200.0,130.3166,130.8949,130.107,130.8446,361200.0
2011-09-14 15:00:00,156.15,157.35,156.13,157.13,664300.0,130.8781,131.8839,130.8614,131.6995,664300.0
2011-09-14 15:30:00,157.16,157.44,155.53,155.66,596200.0,131.7247,131.9594,130.3585,130.4675,596200.0
2011-09-15 09:30:00,157.32,157.48,156.01,156.56,381800.0,131.8588,131.9929,130.7608,131.2218,381800.0
2011-09-15 10:00:00,156.54,157.49,155.95,156.06,219600.0,131.205,132.0013,130.7105,130.8027,219600.0
2011-09-15 10:30:00,156.09,156.09,155.26,155.45,363400.0,130.8279,130.8279,130.1322,130.2914,363400.0
2011-09-15 11:00:00,155.43,156.23,155.04,156.09,173400.0,130.2747,130.9452,129.9478,130.8279,173400.0
2011-09-15 11:30:00,156.08,156.86,156.07,156.63,212600.0,130.8195,131.4732,130.8111,131.2805,212600.0
2011-09-15 12:00:00,156.61,157.06,156.45,156.65,144600.0,131.2637,131.6409,131.1296,131.2972,144600.0
2011-09-15 12:30:00,156.66,157.12,156.63,156.96,80400.0,131.3056,131.6912,131.2805,131.5571,80400.0
2011-09-15 13:00:00,156.97,157.28,156.87,156.88,54400.0,131.5654,131.8253,131.4816,131.49,54400.0
2011-09-15 13:30:00,156.85,157.07,156.64,157.03,126000.0,131.4649,131.6493,131.2888,131.6157,126000.0
2011-09-15 14:00:00,157.09,157.66,157.09,157.36,204300.0,131.666,132.1438,131.666,131.8923,204300.0
2011-09-15 14:30:00,157.38,157.8,157.31,157.64,101700.0,131.9091,132.2611,131.8504,132.127,101700.0
2011-09-15 15:00:00,157.7,157.87,156.96,157.09,202800.0,132.1773,132.3198,131.5571,131.666,202800.0
2011-09-15 15:30:00,157.05,157.72,157.01,157.59,370300.0,131.6325,132.1941,131.599,132.0851,370300.0
2011-09-16 09:30:00,157.85,158.69,157.4,157.75,201800.0,132.532,133.2373,132.1542,132.4481,201800.0
2011-09-16 10:00:00,157.79,158.49,157.19,157.22,459400.0,132.4816,133.0694,131.9779,132.0031,459400.0
2011-09-16 10:30:00,157.19,157.44,155.97,156.36,478300.0,131.9779,132.1878,130.9536,131.281,478300.0
2011-09-16 11:00:00,156.35,156.87,156.2,156.57,190400.0,131.2726,131.7092,131.1467,131.4573,190400.0
2011-09-16 11:30:00,156.58,157.32,156.13,157.07,97900.0,131.4657,132.087,131.0879,131.8771,97900.0
2011-09-16 12:00:00,157.09,157.3,156.82,157.05,516200.0,131.8939,132.0702,131.6672,131.8603,516200.0
2011-09-16 12:30:00,157.04,157.6,156.99,157.28,182000.0,131.8519,132.3221,131.81,132.0534,182000.0
2011-09-16 13:00:00,157.27,157.32,156.89,157.02,75200.0,132.045,132.087,131.726,131.8351,75200.0
2011-09-16 13:30:00,157.03,157.05,156.31,156.6,198800.0,131.8435,131.8603,131.239,131.4825,198800.0
2011-09-16 14:00:00,156.6,157.05,156.54,156.56,74900.0,131.4825,131.8603,131.4321,131.4489,74900.0
2011-09-16 14:30:00,156.55,157.1,156.54,157.04,113200.0,131.4405,131.9023,131.4321,131.8519,113200.0
2011-09-16 15:00:00,157.06,157.12,156.41,156.46,143800.0,131.8687,131.9191,131.323,131.365,143800.0
2011-09-16 15:30:00,156.46,157.4,156.42,157.18,642200.0,131.365,132.1542,131.3314,131.9695,642200.0
2011-09-19 09:30:00,154.1,154.33,152.88,152.9,539900.0,129.3835,129.5766,128.3592,128.376,539900.0
2011-09-19 10:00:00,152.85,153.68,152.73,153.61,357900.0,128.334,129.0309,128.2332,128.9721,357900.0
2011-09-19 10:30:00,153.6,154.03,153.37,153.5,92700.0,128.9637,129.3247,128.7706,128.8797,92700.0
2011-09-19 11:00:00,153.51,154.41,153.5,154.08,174700.0,128.8881,129.6438,128.8797,129.3667,174700.0
2011-09-19 11:30:00,154.03,155.48,153.9,154.97,129700.0,129.3247,130.5421,129.2156,130.1139,129700.0
2011-09-19 12:00:00,155.05,155.37,154.25,154.35,56900.0,130.1811,130.4498,129.5094,129.5934,56900.0
2011-09-19 12:30:00,154.34,154.37,153.69,153.89,64400.0,129.585,129.6102,129.0393,129.2072,64400.0
2011-09-19 13:00:00,153.84,154.19,153.58,154.13,78000.0,129.1652,129.4591,128.9469,129.4087,78000.0
2011-09-19 13:30:00,154.11,154.37,154.0,154.29,39400.0,129.3919,129.6102,129.2995,129.543,39400.0
2011-09-19 14:00:00,154.27,154.65,153.83,154.22,112600.0,129.5262,129.8453,129.1568,129.4842,112600.0
2011-09-19 14:30:00,154.24,154.95,154.24,154.29,88600.0,129.501,130.0972,129.501,129.543,88600.0
2011-09-19 15:00:00,154.3,155.91,154.05,155.71,179900.0,129.5514,130.9032,129.3415,130.7353,179900.0
2011-09-19 15:30:00,155.84,156.32,155.1,155.19,211200.0,130.8444,131.2474,130.2231,130.2987,211200.0
2011-09-20 09:30:00,155.75,156.3,154.37,154.92,218500.0,130.7688,131.2306,129.6102,130.072,218500.0
2011-09-20 10:00:00,154.91,155.92,154.73,155.84,176600.0,130.0636,130.9116,129.9124,130.8444,176600.0
2011-09-20 10:30:00,155.87,156.96,155.72,156.71,253400.0,130.8696,131.7848,130.7437,131.5749,253400.0
2011-09-20 11:00:00,156.77,157.31,156.72,156.96,172900.0,131.6252,132.0786,131.5833,131.7848,172900.0
2011-09-20 11:30:00,156.95,157.01,156.46,156.88,140500.0,131.7764,131.8267,131.365,131.7176,140500.0
2011-09-20 12:00:00,156.88,156.88,156.15,156.35,80400.0,131.7176,131.7176,131.1047,131.2726,80400.0
2011-09-20 12:30:00,156.38,156.38,155.64,156.1,132300.0,131.2978,131.2978,130.6765,131.0627,132300.0
2011-09-20 13:00:00,156.15,156.46,156.06,156.26,65400.0,131.1047,131.365,131.0291,131.197,65400.0
2011-09-20 13:30:00,156.26,156.31,155.71,155.94,107100.0,131.197,131.239,130.7353,130.9284,107100.0
2011-09-20 14:00:00,155.9,156.2,155.51,155.96,197100.0,130.8948,131.1467,130.5673,130.9452,197100.0
2011-09-20 14:30:00,155.97,156.15,155.01,155.15,173500.0,130.9536,131.1047,130.1475,130.2651,173500.0
2011-09-20 15:00:00,155.15,155.43,153.73,153.93,384900.0,130.2651,130.5002,129.0728,129.2408,384900.0
2011-09-20 15:30:00,153.88,154.42,153.19,153.27,455900.0,129.1988,129.6522,128.6194,128.6866,455900.0
2011-09-21 09:30:00,153.1,153.73,152.6,153.36,345700.0,128.5439,129.0728,128.1241,128.7622,345700.0
2011-09-21 10:00:00,153.45,153.82,152.63,152.77,245500.0,128.8377,129.1484,128.1493,128.2668,245500.0
2011-09-21 10:30:00,152.77,152.95,151.36,151.7,368600.0,128.2668,128.4179,127.083,127.3684,368600.0
2011-09-21 11:00:00,151.67,152.19,151.59,152.01,216200.0,127.3432,127.7798,127.2761,127.6287,216200.0
2011-09-21 11:30:00,152.01,152.76,151.98,152.44,176400.0,127.6287,128.2584,127.6035,127.9897,176400.0
2011-09-21 12:00:00,152.47,152.66,151.71,151.75,266500.0,128.0149,128.1745,127.3768,127.4104,266500.0
2011-09-21 12:30:00,151.78,152.49,151.43,151.78,429500.0,127.4356,128.0317,127.1417,127.4356,429500.0
2011-09-21 13:00:00,151.8,152.32,151.56,152.11,185800.0,127.4524,127.889,127.2509,127.7127,185800.0
2011-09-21 13:30:00,152.16,152.26,151.84,151.88,147400.0,127.7547,127.8386,127.486,127.5196,147400.0
2011-09-21 14:00:00,151.86,152.97,151.05,151.95,188300.0,127.5028,128.4347,126.8227,127.5783,188300.0
2011-09-21 14:30:00,151.87,152.2,150.32,150.65,603700.0,127.5112,127.7882,126.2098,126.4868,603700.0
2011-09-21 15:00:00,150.63,151.58,150.52,150.67,619300.0,126.4701,127.2677,126.3777,126.5036,619300.0
2011-09-21 15:30:00,150.67,150.81,147.86,147.86,1072100.0,126.5036,126.6212,124.1443,124.1443,1072100.0
2011-09-22 09:30:00,143.14,144.32,142.41,142.56,1035200.0,120.1814,121.1721,119.5685,119.6944,1035200.0
2011-09-22 10:00:00,142.54,145.33,142.52,144.11,490300.0,119.6776,122.0201,119.6608,120.9958,490300.0
2011-09-22 10:30:00,144.14,144.89,143.59,143.65,349800.0,121.021,121.6507,120.5592,120.6096,349800.0
2011-09-22 11:00:00,143.6,144.02,143.18,143.37,398200.0,120.5676,120.9202,120.215,120.3745,398200.0
2011-09-22 11:30:00,143.31,143.93,142.71,142.73,293500.0,120.3241,120.8447,119.8204,119.8372,293500.0
2011-09-22 12:00:00,142.7,142.87,142.05,142.52,287300.0,119.812,119.9547,119.2662,119.6608,287300.0
2011-09-22 12:30:00,142.48,143.78,142.43,143.61,170400.0,119.6273,120.7187,119.5853,120.576,170400.0
2011-09-22 13:00:00,143.63,143.72,142.33,142.74,212600.0,120.5928,120.6684,119.5013,119.8456,212600.0
2011-09-22 13:30:00,142.54,142.79,141.44,141.44,307800.0,119.6776,119.8875,118.7541,118.7541,307800.0
2011-09-22 14:00:00,141.47,143.49,141.23,142.76,499800.0,118.7793,120.4753,118.5777,119.8623,499800.0
2011-09-22 14:30:00,142.76,142.94,141.78,141.8,233600.0,119.8623,120.0135,119.0395,119.0563,233600.0
2011-09-22 15:00:00,141.8,141.95,140.52,141.23,508000.0,119.0563,119.1823,117.9816,118.5777,508000.0
2011-09-22 15:30:00,141.24,143.01,141.03,142.63,823700.0,118.5861,120.0722,118.4098,119.7532,823700.0
2011-09-23 09:30:00,141.94,143.51,141.66,142.9,633900.0,119.1739,120.492,118.9388,119.9799,633900.0
2011-09-23 10:00:00,142.92,143.23,141.99,142.77,293900.0,119.9967,120.257,119.2158,119.8707,293900.0
2011-09-23 10:30:00,142.76,143.88,142.51,143.6,169700.0,119.8623,120.8027,119.6524,120.5676,169700.0
2011-09-23 11:00:00,143.55,144.64,143.37,144.41,167200.0,120.5256,121.4408,120.3745,121.2477,167200.0
2011-09-23 11:30:00,144.49,144.5,143.17,143.67,65100.0,121.3149,121.3233,120.2066,120.6264,65100.0
2011-09-23 12:00:00,143.7,144.1,143.28,143.39,58300.0,120.6516,120.9874,120.2989,120.3913,58300.0
2011-09-23 12:30:00,143.45,144.03,142.82,143.31,173500.0,120.4417,120.9286,119.9127,120.3241,173500.0
2011-09-23 13:00:00,143.39,143.78,142.96,143.28,79400.0,120.3913,120.7187,120.0303,120.2989,79400.0
2011-09-23 13:30:00,143.19,144.44,143.18,144.42,368500.0,120.2234,121.2729,120.215,121.2561,368500.0
2011-09-23 14:00:00,144.48,144.65,143.21,143.35,228700.0,121.3065,121.4492,120.2402,120.3577,228700.0
2011-09-23 14:30:00,143.35,143.73,143.04,143.04,193600.0,120.3577,120.6768,120.0974,120.0974,193600.0
2011-09-23 15:00:00,143.18,144.2,143.12,144.13,161100.0,120.215,121.0714,120.1646,121.0126,161100.0
2011-09-23 15:30:00,144.22,144.46,143.65,144.3,604200.0,121.0882,121.2897,120.6096,121.1553,604200.0
2011-09-26 09:30:00,145.6,145.94,143.33,143.44,424200.0,122.2468,122.5323,120.3409,120.4333,424200.0
2011-09-26 10:00:00,143.33,143.75,142.25,143.48,438100.0,120.3409,120.6936,119.4341,120.4669,438100.0
2011-09-26 10:30:00,143.42,143.96,142.3,143.81,217300.0,120.4165,120.8699,119.4761,120.7439,217300.0
2011-09-26 11:00:00,143.8,144.91,143.64,144.75,163100.0,120.7355,121.6675,120.6012,121.5332,163100.0
2011-09-26 11:30:00,144.78,145.49,144.38,145.36,150800.0,121.5584,122.1545,121.2225,122.0453,150800.0
2011-09-26 12:00:00,145.36,145.38,144.65,145.03,137500.0,122.0453,122.0621,121.4492,121.7683,137500.0
2011-09-26 12:30:00,144.97,145.1,143.91,144.25,184300.0,121.7179,121.827,120.8279,121.1134,184300.0
2011-09-26 13:00:00,144.24,144.25,143.52,143.97,151700.0,121.105,121.1134,120.5004,120.8783,151700.0
2011-09-26 13:30:00,143.95,144.37,143.47,144.04,127200.0,120.8615,121.2141,120.4585,120.937,127200.0
2011-09-26 14:00:00,144.05,145.02,143.95,144.47,160000.0,120.9454,121.7599,120.8615,121.2981,160000.0
2011-09-26 14:30:00,144.44,145.28,144.25,145.19,109800.0,121.2729,121.9782,121.1134,121.9026,109800.0
2011-09-26 15:00:00,145.22,146.27,145.22,146.24,168600.0,121.9278,122.8094,121.9278,122.7842,168600.0
2011-09-26 15:30:00,146.27,147.36,145.99,147.13,333400.0,122.8094,123.7245,122.5743,123.5314,333400.0
2011-09-27 09:30:00,150.13,151.14,149.79,151.09,470200.0,126.0503,126.8983,125.7648,126.8563,470200.0
2011-09-27 10:00:00,150.98,151.5,150.42,151.35,296600.0,126.7639,127.2005,126.2937,127.0746,296600.0
2011-09-27 10:30:00,151.31,152.13,151.02,152.07,283300.0,127.041,127.7295,126.7975,127.6791,283300.0
2011-09-27 11:00:00,152.09,152.11,151.55,151.81,167300.0,127.6959,127.7127,127.2425,127.4608,167300.0
2011-09-27 11:30:00,151.87,152.11,151.52,151.8,182200.0,127.5112,127.7127,127.2173,127.4524,182200.0
2011-09-27 12:00:00,151.81,152.6,151.72,152.3,156400.0,127.4608,128.1241,127.3852,127.8722,156400.0
2011-09-27 12:30:00,152.33,152.33,151.88,152.16,140800.0,127.8974,127.8974,127.5196,127.7547,140800.0
2011-09-27 13:00:00,152.22,152.45,152.03,152.32,144200.0,127.805,127.9981,127.6455,127.889,144200.0
2011-09-27 13:30:00,152.35,152.84,152.0,152.63,183900.0,127.9142,128.3256,127.6203,128.1493,183900.0
2011-09-27 14:00:00,152.63,153.0,152.5,152.5,173100.0,128.1493,128.4599,128.0401,128.0401,173100.0
2011-09-27 14:30:00,152.54,152.84,152.04,152.14,161300.0,128.0737,128.3256,127.6539,127.7379,161300.0
2011-09-27 15:00:00,152.16,152.18,149.83,150.1,252800.0,127.7547,127.7714,125.7984,126.0251,252800.0
2011-09-27 15:30:00,150.09,150.59,148.8,149.65,570300.0,126.0167,126.4365,124.9336,125.6472,570300.0
2011-09-28 09:30:00,150.26,150.59,148.77,150.34,340500.0,126.1594,126.4365,124.9084,126.2266,340500.0
2011-09-28 10:00:00,150.34,150.34,148.08,148.64,359900.0,126.2266,126.2266,124.3291,124.7992,359900.0
2011-09-28 10:30:00,148.67,148.87,147.89,148.36,207600.0,124.8244,124.9923,124.1695,124.5641,207600.0
2011-09-28 11:00:00,148.33,148.44,147.36,147.54,488000.0,124.539,124.6313,123.7245,123.8757,488000.0
2011-09-28 11:30:00,147.56,148.63,146.87,148.37,363400.0,123.8925,124.7908,123.3131,124.5725,363400.0
2011-09-28 12:00:00,148.37,148.55,147.51,148.33,150100.0,124.5725,124.7237,123.8505,124.539,150100.0
2011-09-28 12:30:00,148.28,148.37,147.69,148.22,76700.0,124.497,124.5725,124.0016,124.4466,76700.0
2011-09-28 13:00:00,148.16,148.19,146.97,147.12,70900.0,124.3962,124.4214,123.3971,123.523,70900.0
2011-09-28 13:30:00,147.1,147.1,145.95,145.99,193000.0,123.5062,123.5062,122.5407,122.5743,193000.0
2011-09-28 14:00:00,145.94,146.38,145.48,146.17,201100.0,122.5323,122.9017,122.1461,122.7254,201100.0
2011-09-28 14:30:00,146.17,146.84,146.08,146.6,258600.0,122.7254,123.2879,122.6498,123.0864,258600.0
2011-09-28 15:00:00,146.58,147.32,146.01,146.06,162400.0,123.0696,123.691,122.5911,122.633,162400.0
2011-09-28 15:30:00,146.06,146.06,144.56,144.76,555700.0,122.633,122.633,121.3736,121.5416,555700.0
2011-09-29 09:30:00,147.72,148.15,146.84,147.0,519500.0,124.0268,124.3878,123.2879,123.4223,519500.0
2011-09-29 10:00:00,146.99,147.4,145.58,145.61,322200.0,123.4139,123.7581,122.23,122.2552,322200.0
2011-09-29 10:30:00,145.63,145.82,144.64,145.13,164000.0,122.272,122.4315,121.4408,121.8522,164000.0
2011-09-29 11:00:00,145.2,145.9,144.89,145.85,107000.0,121.911,122.4987,121.6507,122.4567,107000.0
2011-09-29 11:30:00,145.86,146.62,145.63,146.15,93700.0,122.4651,123.1032,122.272,122.7086,93700.0
2011-09-29 12:00:00,146.16,146.7,145.79,146.17,68900.0,122.717,123.1704,122.4064,122.7254,68900.0
2011-09-29 12:30:00,146.09,146.11,145.1,145.43,125500.0,122.6582,122.675,121.827,122.1041,125500.0
2011-09-29 13:00:00,145.45,146.0,145.0,145.0,209200.0,122.1209,122.5827,121.7431,121.7431,209200.0
2011-09-29 13:30:00,145.0,145.15,143.51,144.21,384200.0,121.7431,121.869,120.492,121.0798,384200.0
2011-09-29 14:00:00,144.19,144.31,142.69,143.7,322200.0,121.063,121.1637,119.8036,120.6516,322200.0
2011-09-29 14:30:00,143.72,144.09,142.96,143.76,269700.0,120.6684,120.979,120.0303,120.702,269700.0
2011-09-29 15:00:00,143.82,144.46,142.81,144.18,347100.0,120.7523,121.2897,119.9043,121.0546,347100.0
2011-09-29 15:30:00,144.18,146.25,143.99,146.19,881600.0,121.0546,122.7926,120.8951,122.7422,881600.0
2011-09-30 09:30:00,143.57,144.58,143.31,143.38,490600.0,120.5424,121.3904,120.3241,120.3829,490600.0
2011-09-30 10:00:00,143.33,145.19,143.25,144.57,322700.0,120.3409,121.9026,120.2738,121.382,322700.0
2011-09-30 10:30:00,144.53,144.74,143.75,143.84,166300.0,121.3484,121.5248,120.6936,120.7691,166300.0
2011-09-30 11:00:00,143.86,145.29,143.78,144.76,214100.0,120.7859,121.9866,120.7187,121.5416,214100.0
2011-09-30 11:30:00,144.8,145.38,144.59,144.85,170400.0,121.5751,122.0621,121.3988,121.6171,170400.0
2011-09-30 12:00:00,144.83,145.09,144.23,144.44,99700.0,121.6003,121.8186,121.0966,121.2729,99700.0
2011-09-30 12:30:00,144.41,144.69,144.14,144.26,93500.0,121.2477,121.4828,121.021,121.1218,93500.0
2011-09-30 13:00:00,144.24,144.56,143.94,144.33,92900.0,121.105,121.3736,120.8531,121.1805,92900.0
2011-09-30 13:30:00,144.34,144.8,144.23,144.36,78900.0,121.1889,121.5751,121.0966,121.2057,78900.0
2011-09-30 14:00:00,144.32,144.47,143.14,143.36,158300.0,121.1721,121.2981,120.1814,120.3661,158300.0
2011-09-30 14:30:00,143.36,144.02,143.11,143.75,274500.0,120.3661,120.9202,120.1562,120.6936,274500.0
2011-09-30 15:00:00,143.79,144.24,143.25,143.28,157000.0,120.7271,121.105,120.2738,120.2989,157000.0
2011-09-30 15:30:00,143.28,143.55,141.95,142.04,981500.0,120.2989,120.5256,119.1823,119.2578,981500.0
2011-10-03 09:30:00,140.97,141.58,140.02,140.3,478700.0,118.3594,118.8716,117.5618,117.7969,478700.0
2011-10-03 10:00:00,140.05,143.0,140.0,141.72,360700.0,117.587,120.0638,117.545,118.9892,360700.0
2011-10-03 10:30:00,141.78,141.86,140.35,141.07,307000.0,119.0395,119.1067,117.8389,118.4434,307000.0
2011-10-03 11:00:00,141.01,141.79,140.54,141.34,201800.0,118.393,119.0479,117.9984,118.6701,201800.0
2011-10-03 11:30:00,141.35,141.77,140.61,141.13,319000.0,118.6785,119.0311,118.0572,118.4938,319000.0
2011-10-03 12:00:00,141.09,141.19,139.48,139.62,444000.0,118.4602,118.5442,117.1084,117.226,444000.0
2011-10-03 12:30:00,139.6,139.6,138.36,138.43,574500.0,117.2092,117.2092,116.1681,116.2268,574500.0
2011-10-03 13:00:00,138.4,138.4,136.84,137.26,846100.0,116.2017,116.2017,114.8919,115.2445,846100.0
2011-10-03 13:30:00,137.26,137.35,136.0,136.58,846400.0,115.2445,115.3201,114.1866,114.6736,846400.0
2011-10-03 14:00:00,136.57,137.29,135.95,136.18,1001700.0,114.6652,115.2697,114.1446,114.3377,1001700.0
2011-10-03 14:30:00,136.17,136.4,135.57,136.29,596200.0,114.3293,114.5224,113.8256,114.4301,596200.0
2011-10-03 15:00:00,136.28,136.94,135.74,135.93,454800.0,114.4217,114.9758,113.9683,114.1278,454800.0
2011-10-03 15:30:00,135.96,137.1,135.32,135.36,598400.0,114.153,115.1102,113.6157,113.6492,598400.0
2011-10-04 09:30:00,134.29,134.68,132.94,133.77,601700.0,112.7509,113.0783,111.6174,112.3143,601700.0
2011-10-04 10:00:00,133.74,135.45,133.07,134.5,474400.0,112.2891,113.7248,111.7265,112.9272,474400.0
2011-10-04 10:30:00,134.48,136.19,134.25,135.93,348000.0,112.9104,114.3461,112.7173,114.1278,348000.0
2011-10-04 11:00:00,135.91,137.03,135.62,136.25,271800.0,114.111,115.0514,113.8675,114.3965,271800.0
2011-10-04 11:30:00,136.2,136.67,135.42,136.59,341700.0,114.3545,114.7491,113.6996,114.682,341700.0
2011-10-04 12:00:00,136.63,138.0,136.63,136.89,756300.0,114.7156,115.8658,114.7156,114.9338,756300.0
2011-10-04 12:30:00,136.83,137.59,136.6,136.98,337300.0,114.8835,115.5216,114.6904,115.0094,337300.0
2011-10-04 13:00:00,136.98,137.19,136.13,136.55,224000.0,115.0094,115.1857,114.2957,114.6484,224000.0
2011-10-04 13:30:00,136.46,136.85,135.66,135.89,202600.0,114.5728,114.9003,113.9011,114.0942,202600.0
2011-10-04 14:00:00,135.83,136.43,134.74,135.51,331500.0,114.0439,114.5476,113.1287,113.7752,331500.0
2011-10-04 14:30:00,135.55,136.41,134.65,134.74,310600.0,113.8088,114.5308,113.0531,113.1287,310600.0
2011-10-04 15:00:00,134.8,136.66,134.22,136.38,366800.0,113.1791,114.7407,112.6921,114.5056,366800.0
2011-10-04 15:30:00,136.35,141.2,136.35,141.09,1045900.0,114.4805,118.5526,114.4805,118.4602,1045900.0
2011-10-05 09:30:00,141.28,141.31,139.32,139.99,516700.0,118.6197,118.6449,116.9741,117.5366,516700.0
2011-10-05 10:00:00,139.85,142.31,139.69,141.61,673000.0,117.4191,119.4845,117.2847,118.8968,673000.0
2011-10-05 10:30:00,141.59,143.03,141.57,142.87,367400.0,118.88,120.089,118.8632,119.9547,367400.0
2011-10-05 11:00:00,142.89,142.96,141.79,142.08,352800.0,119.9715,120.0303,119.0479,119.2914,352800.0
2011-10-05 11:30:00,142.13,142.82,142.1,142.56,158100.0,119.3334,119.9127,119.3082,119.6944,158100.0
2011-10-05 12:00:00,142.62,142.85,141.17,141.22,227600.0,119.7448,119.9379,118.5274,118.5693,227600.0
2011-10-05 12:30:00,141.18,141.63,140.84,141.58,128800.0,118.5358,118.9136,118.2503,118.8716,128800.0
2011-10-05 13:00:00,141.66,142.44,141.49,142.23,151300.0,118.9388,119.5937,118.796,119.4174,151300.0
2011-10-05 13:30:00,142.28,143.06,141.88,142.92,112400.0,119.4593,120.1142,119.1235,119.9967,112400.0
2011-10-05 14:00:00,142.97,143.1,142.34,142.88,145600.0,120.0387,120.1478,119.5097,119.9631,145600.0
2011-10-05 14:30:00,142.94,143.31,141.85,143.01,322200.0,120.0135,120.3241,119.0983,120.0722,322200.0
2011-10-05 15:00:00,143.09,143.54,142.47,143.13,201700.0,120.1394,120.5172,119.6189,120.173,201700.0
2011-10-05 15:30:00,143.14,144.68,143.14,143.98,478400.0,120.1814,121.4744,120.1814,120.8867,478400.0
2011-10-06 09:30:00,143.57,144.74,142.91,143.52,245700.0,120.5424,121.5248,119.9883,120.5004,245700.0
2011-10-06 10:00:00,143.52,144.99,142.97,144.76,205500.0,120.5004,121.7347,120.0387,121.5416,205500.0
2011-10-06 10:30:00,144.81,145.9,144.81,145.26,308800.0,121.5835,122.4987,121.5835,121.9614,308800.0
2011-10-06 11:00:00,145.3,146.23,145.13,146.07,122200.0,121.9949,122.7758,121.8522,122.6414,122200.0
2011-10-06 11:30:00,146.11,146.81,146.08,146.5,139500.0,122.675,123.2628,122.6498,123.0025,139500.0
2011-10-06 12:00:00,146.51,147.16,146.34,146.97,121600.0,123.0109,123.5566,122.8681,123.3971,121600.0
2011-10-06 12:30:00,146.95,147.14,146.48,146.57,186300.0,123.3803,123.5398,122.9857,123.0612,186300.0
2011-10-06 13:00:00,146.56,147.02,146.12,146.29,188300.0,123.0529,123.4391,122.6834,122.8262,188300.0
2011-10-06 13:30:00,146.36,146.71,145.8,146.45,107500.0,122.8849,123.1788,122.4148,122.9605,107500.0
2011-10-06 14:00:00,146.52,147.28,146.1,147.03,136600.0,123.0193,123.6574,122.6666,123.4475,136600.0
2011-10-06 14:30:00,147.04,147.17,146.36,146.85,133100.0,123.4559,123.565,122.8849,123.2963,133100.0
2011-10-06 15:00:00,146.86,147.19,146.21,146.32,231800.0,123.3047,123.5818,122.759,122.8513,231800.0
2011-10-06 15:30:00,146.29,147.67,146.21,147.5,401500.0,122.8262,123.9848,122.759,123.8421,401500.0
2011-10-07 09:30:00,148.35,148.47,146.68,147.52,382600.0,124.5557,124.6565,123.1536,123.8589,382600.0
2011-10-07 10:00:00,147.46,148.66,146.86,148.14,185200.0,123.8085,124.816,123.3047,124.3794,185200.0
2011-10-07 10:30:00,148.1,148.6,146.92,146.97,169100.0,124.3458,124.7657,123.3551,123.3971,169100.0
2011-10-07 11:00:00,146.93,147.04,145.76,146.54,273200.0,123.3635,123.4559,122.3812,123.0361,273200.0
2011-10-07 11:30:00,146.55,146.97,145.93,146.94,95500.0,123.0445,123.3971,122.5239,123.3719,95500.0
2011-10-07 12:00:00,146.99,147.02,144.87,145.47,343600.0,123.4139,123.4391,121.6339,122.1377,343600.0
2011-10-07 12:30:00,145.46,145.79,144.69,144.79,237500.0,122.1293,122.4064,121.4828,121.5667,237500.0
2011-10-07 13:00:00,144.77,145.61,144.56,145.29,117800.0,121.55,122.2552,121.3736,121.9866,117800.0
2011-10-07 13:30:00,145.32,145.71,144.74,145.63,67800.0,122.0117,122.3392,121.5248,122.272,67800.0
2011-10-07 14:00:00,145.67,146.55,145.38,145.71,120200.0,122.3056,123.0445,122.0621,122.3392,120200.0
2011-10-07 14:30:00,145.7,146.39,145.37,145.89,172400.0,122.3308,122.9101,122.0537,122.4903,172400.0
2011-10-07 15:00:00,145.83,147.58,145.6,147.46,287200.0,122.4399,123.9093,122.2468,123.8085,287200.0
2011-10-07 15:30:00,147.49,147.75,145.1,145.19,332800.0,123.8337,124.052,121.827,121.9026,332800.0
2011-10-10 09:30:00,148.23,148.95,147.72,148.91,371900.0,124.455,125.0595,124.0268,125.0259,371900.0
2011-10-10 10:00:00,148.92,149.96,148.75,149.64,122900.0,125.0343,125.9075,124.8916,125.6388,122900.0
2011-10-10 10:30:00,149.7,150.27,149.52,149.68,215900.0,125.6892,126.1678,125.5381,125.6724,215900.0
2011-10-10 11:00:00,149.67,149.8,149.35,149.58,85300.0,125.664,125.7732,125.3954,125.5885,85300.0
2011-10-10 11:30:00,149.61,149.96,149.54,149.91,55400.0,125.6137,125.9075,125.5549,125.8655,55400.0
2011-10-10 12:00:00,149.92,150.12,149.63,149.94,105800.0,125.8739,126.0419,125.6304,125.8907,105800.0
2011-10-10 12:30:00,149.97,150.07,149.54,149.73,67500.0,125.9159,125.9999,125.5549,125.7144,67500.0
2011-10-10 13:00:00,149.73,150.16,149.64,149.94,52700.0,125.7144,126.0754,125.6388,125.8907,52700.0
2011-10-10 13:30:00,149.92,150.18,149.72,150.07,71100.0,125.8739,126.0922,125.706,125.9999,71100.0
2011-10-10 14:00:00,150.07,150.14,149.59,149.86,43100.0,125.9999,126.0586,125.5969,125.8236,43100.0
2011-10-10 14:30:00,149.93,150.06,149.62,149.65,59400.0,125.8823,125.9915,125.6221,125.6472,59400.0
2011-10-10 15:00:00,149.64,149.7,148.18,148.74,188100.0,125.6388,125.6892,124.413,124.8832,188100.0
2011-10-10 15:30:00,148.69,150.49,148.35,150.44,328800.0,124.8412,126.3525,124.5557,126.3105,328800.0
2011-10-11 09:30:00,149.12,150.28,148.87,150.01,197100.0,125.2022,126.1762,124.9923,125.9495,197100.0
2011-10-11 10:00:00,149.96,150.98,149.53,150.94,220700.0,125.9075,126.7639,125.5465,126.7303,220700.0
2011-10-11 10:30:00,150.95,151.59,150.4,150.63,300200.0,126.7387,127.2761,126.2769,126.4701,300200.0
2011-10-11 11:00:00,150.69,150.9,149.87,150.15,206000.0,126.5204,126.6967,125.832,126.067,206000.0
2011-10-11 11:30:00,150.18,150.79,150.18,150.62,160800.0,126.0922,126.6044,126.0922,126.4617,160800.0
2011-10-11 12:00:00,150.68,150.93,150.35,150.56,207500.0,126.512,126.7219,126.235,126.4113,207500.0
2011-10-11 12:30:00,150.59,150.65,149.7,150.2,132900.0,126.4365,126.4868,125.6892,126.109,132900.0
2011-10-11 13:00:00,150.17,150.49,149.36,150.42,187100.0,126.0838,126.3525,125.4038,126.2937,187100.0
2011-10-11 13:30:00,150.44,150.81,149.81,150.81,120300.0,126.3105,126.6212,125.7816,126.6212,120300.0
2011-10-11 14:00:00,150.81,150.86,149.95,150.02,152400.0,126.6212,126.6632,125.8991,125.9579,152400.0
2011-10-11 14:30:00,150.05,150.34,149.62,150.13,155000.0,125.9831,126.2266,125.6221,126.0503,155000.0
2011-10-11 15:00:00,150.12,150.86,150.07,150.09,249300.0,126.0419,126.6632,125.9999,126.0167,249300.0
2011-10-11 15:30:00,150.1,151.08,150.08,150.5,711200.0,126.0251,126.8479,126.0083,126.3609,711200.0
2011-10-12 09:30:00,151.72,152.69,151.55,152.62,1486700.0,127.3852,128.1996,127.2425,128.1409,1486700.0
2011-10-12 10:00:00,152.63,153.14,152.07,153.02,431700.0,128.1493,128.5775,127.6791,128.4767,431700.0
2011-10-12 10:30:00,153.02,153.79,152.67,152.73,207800.0,128.4767,129.1232,128.1829,128.2332,207800.0
2011-10-12 11:00:00,152.76,153.31,152.76,153.12,115800.0,128.2584,128.7202,128.2584,128.5607,115800.0
2011-10-12 11:30:00,153.13,153.39,152.9,152.94,138500.0,128.5691,128.7874,128.376,128.4095,138500.0
2011-10-12 12:00:00,152.95,153.23,152.76,153.19,83100.0,128.4179,128.653,128.2584,128.6194,83100.0
2011-10-12 12:30:00,153.19,153.68,153.11,153.57,136800.0,128.6194,129.0309,128.5523,128.9385,136800.0
2011-10-12 13:00:00,153.58,153.95,153.41,153.49,131700.0,128.9469,129.2576,128.8042,128.8713,131700.0
2011-10-12 13:30:00,153.54,153.8,153.35,153.48,153600.0,128.9133,129.1316,128.7538,128.8629,153600.0
2011-10-12 14:00:00,153.49,154.2,153.3,154.01,631000.0,128.8713,129.4675,128.7118,129.3079,631000.0
2011-10-12 14:30:00,154.02,154.36,152.82,153.04,235400.0,129.3163,129.6018,128.3088,128.4935,235400.0
2011-10-12 15:00:00,153.05,153.48,152.76,153.29,335600.0,128.5019,128.8629,128.2584,128.7034,335600.0
2011-10-12 15:30:00,153.28,153.84,152.49,152.5,637100.0,128.695,129.1652,128.0317,128.0401,637100.0
2011-10-13 09:30:00,151.46,152.01,150.9,151.03,245900.0,127.1669,127.6287,126.6967,126.8059,245900.0
2011-10-13 10:00:00,150.98,151.53,150.57,151.31,123400.0,126.7639,127.2257,126.4197,127.041,123400.0
2011-10-13 10:30:00,151.18,151.7,150.25,150.26,99300.0,126.9318,127.3684,126.151,126.1594,99300.0
2011-10-13 11:00:00,150.34,150.99,149.96,150.38,201800.0,126.2266,126.7723,125.9075,126.2602,201800.0
2011-10-13 11:30:00,150.4,151.53,150.33,151.35,570700.0,126.2769,127.2257,126.2182,127.0746,570700.0
2011-10-13 12:00:00,151.37,151.74,150.96,151.01,172300.0,127.0914,127.402,126.7471,126.7891,172300.0
2011-10-13 12:30:00,150.99,151.37,150.71,151.18,149900.0,126.7723,127.0914,126.5372,126.9318,149900.0
2011-10-13 13:00:00,151.24,152.25,150.89,152.19,109800.0,126.9822,127.8302,126.6884,127.7798,109800.0
2011-10-13 13:30:00,152.22,152.5,151.95,152.07,90200.0,127.805,128.0401,127.5783,127.6791,90200.0
2011-10-13 14:00:00,152.09,152.33,151.72,151.91,46800.0,127.6959,127.8974,127.3852,127.5448,46800.0
2011-10-13 14:30:00,151.93,152.98,151.91,152.79,112600.0,127.5615,128.4431,127.5448,128.2836,112600.0
2011-10-13 15:00:00,152.8,153.4,152.34,152.48,112600.0,128.292,128.7958,127.9058,128.0233,112600.0
2011-10-13 15:30:00,152.48,153.0,152.14,152.73,202000.0,128.0233,128.4599,127.7379,128.2332,202000.0
2011-10-14 09:30:00,154.56,154.9,154.09,154.51,1065600.0,129.7697,130.0552,129.3751,129.7277,1065600.0
2011-10-14 10:00:00,154.51,154.58,153.76,153.76,222000.0,129.7277,129.7865,129.098,129.098,222000.0
2011-10-14 10:30:00,153.73,154.22,153.52,154.17,132600.0,129.0728,129.4842,128.8965,129.4423,132600.0
2011-10-14 11:00:00,154.19,154.35,153.65,153.73,103800.0,129.4591,129.5934,129.0057,129.0728,103800.0
2011-10-14 11:30:00,153.72,154.11,153.72,153.76,51700.0,129.0644,129.3919,129.0644,129.098,51700.0
2011-10-14 12:00:00,153.66,153.74,153.36,153.68,66400.0,129.0141,129.0812,128.7622,129.0309,66400.0
2011-10-14 12:30:00,153.69,154.01,153.65,153.77,40600.0,129.0393,129.3079,129.0057,129.1064,40600.0
2011-10-14 13:00:00,153.85,154.49,153.83,154.3,58800.0,129.1736,129.7109,129.1568,129.5514,58800.0
2011-10-14 13:30:00,154.3,154.97,154.23,154.92,320300.0,129.5514,130.1139,129.4926,130.072,320300.0
2011-10-14 14:00:00,154.94,154.98,154.6,154.77,64800.0,130.0888,130.1223,129.8033,129.946,64800.0
2011-10-14 14:30:00,154.8,155.27,154.47,155.27,108900.0,129.9712,130.3658,129.6941,130.3658,108900.0
2011-10-14 15:00:00,155.24,155.51,154.95,155.45,163600.0,130.3406,130.5673,130.0972,130.517,163600.0
2011-10-14 15:30:00,155.49,155.91,154.79,155.57,392200.0,130.5505,130.9032,129.9628,130.6177,392200.0
2011-10-17 09:30:00,154.57,154.86,153.58,153.72,305900.0,129.7781,130.0216,128.9469,129.0644,305900.0
2011-10-17 10:00:00,153.65,153.79,152.92,152.93,146300.0,129.0057,129.1232,128.3928,128.4012,146300.0
2011-10-17 10:30:00,152.94,153.11,152.35,152.61,230600.0,128.4095,128.5523,127.9142,128.1325,230600.0
2011-10-17 11:00:00,152.57,152.9,152.5,152.84,126600.0,128.0989,128.376,128.0401,128.3256,126600.0
2011-10-17 11:30:00,152.86,152.99,151.95,152.05,124100.0,128.3424,128.4515,127.5783,127.6623,124100.0
2011-10-17 12:00:00,152.05,152.08,151.66,151.97,104600.0,127.6623,127.6875,127.3348,127.5951,104600.0
2011-10-17 12:30:00,151.93,152.09,151.5,151.61,127100.0,127.5615,127.6959,127.2005,127.2929,127100.0
2011-10-17 13:00:00,151.59,152.07,151.44,151.76,157000.0,127.2761,127.6791,127.1501,127.4188,157000.0
2011-10-17 13:30:00,151.72,151.92,151.33,151.75,237100.0,127.3852,127.5531,127.0578,127.4104,237100.0
2011-10-17 14:00:00,151.74,151.79,151.22,151.4,199700.0,127.402,127.444,126.9654,127.1166,199700.0
2011-10-17 14:30:00,151.37,151.56,150.89,151.56,112700.0,127.0914,127.2509,126.6884,127.2509,112700.0
2011-10-17 15:00:00,151.58,151.96,151.44,151.54,74300.0,127.2677,127.5867,127.1501,127.2341,74300.0
2011-10-17 15:30:00,151.66,151.89,150.73,151.04,282400.0,127.3348,127.528,126.554,126.8143,282400.0
2011-10-18 09:30:00,151.52,151.97,149.45,149.94,303700.0,127.2173,127.5951,125.4793,125.8907,303700.0
2011-10-18 10:00:00,149.94,151.91,149.41,151.88,310300.0,125.8907,127.5448,125.4457,127.5196,310300.0
2011-10-18 10:30:00,151.94,152.79,151.69,152.54,540400.0,127.5699,128.2836,127.36,128.0737,540400.0
2011-10-18 11:00:00,152.51,152.67,151.81,151.97,236900.0,128.0485,128.1829,127.4608,127.5951,236900.0
2011-10-18 11:30:00,151.98,153.54,151.95,153.28,302000.0,127.6035,128.9133,127.5783,128.695,302000.0
2011-10-18 12:00:00,153.35,153.5,152.64,152.78,99900.0,128.7538,128.8797,128.1577,128.2752,99900.0
2011-10-18 12:30:00,152.81,153.74,152.73,153.43,80400.0,128.3004,129.0812,128.2332,128.821,80400.0
2011-10-18 13:00:00,153.48,153.57,152.77,153.23,51200.0,128.8629,128.9385,128.2668,128.653,51200.0
2011-10-18 13:30:00,153.25,153.64,152.91,153.39,132400.0,128.6698,128.9973,128.3844,128.7874,132400.0
2011-10-18 14:00:00,153.42,153.73,153.22,153.53,139000.0,128.8126,129.0728,128.6446,128.9049,139000.0
2011-10-18 14:30:00,153.57,153.88,153.04,153.59,871000.0,128.9385,129.1988,128.4935,128.9553,871000.0
2011-10-18 15:00:00,153.62,155.95,153.62,154.47,770000.0,128.9805,130.9368,128.9805,129.6941,770000.0
2011-10-18 15:30:00,154.53,155.66,154.04,155.11,521300.0,129.7445,130.6933,129.3331,130.2315,521300.0
2011-10-19 09:30:00,154.43,155.09,153.76,154.46,169500.0,129.6606,130.2147,129.098,129.6857,169500.0
2011-10-19 10:00:00,154.44,155.58,153.81,155.53,156900.0,129.669,130.6261,129.14,130.5841,156900.0
2011-10-19 10:30:00,155.55,155.61,154.98,155.18,104400.0,130.6009,130.6513,130.1223,130.2903,104400.0
2011-10-19 11:00:00,155.17,155.17,154.45,155.03,644000.0,130.2819,130.2819,129.6774,130.1643,644000.0
2011-10-19 11:30:00,155.07,155.38,154.38,154.41,86300.0,130.1979,130.4582,129.6186,129.6438,86300.0
2011-10-19 12:00:00,154.42,155.07,154.17,154.92,71000.0,129.6522,130.1979,129.4423,130.072,71000.0
2011-10-19 12:30:00,154.92,155.21,154.57,154.98,128100.0,130.072,130.3155,129.7781,130.1223,128100.0
2011-10-19 13:00:00,154.97,155.36,154.91,154.95,68900.0,130.1139,130.4414,130.0636,130.0972,68900.0
2011-10-19 13:30:00,154.95,154.99,154.2,154.56,92900.0,130.0972,130.1307,129.4675,129.7697,92900.0
2011-10-19 14:00:00,154.5,154.69,152.87,152.92,261200.0,129.7193,129.8789,128.3508,128.3928,261200.0
2011-10-19 14:30:00,152.91,153.66,152.57,152.92,283700.0,128.3844,129.0141,128.0989,128.3928,283700.0
2011-10-19 15:00:00,152.88,153.0,152.34,152.44,179500.0,128.3592,128.4599,127.9058,127.9897,179500.0
2011-10-19 15:30:00,152.43,153.04,152.02,152.52,386600.0,127.9813,128.4935,127.6371,128.0569,386600.0
2011-10-20 09:30:00,152.99,153.34,150.97,151.2,646300.0,128.4515,128.7454,126.7555,126.9486,646300.0
2011-10-20 10:00:00,151.29,152.8,151.29,151.98,203500.0,127.0242,128.292,127.0242,127.6035,203500.0
2011-10-20 10:30:00,152.08,152.44,151.08,151.08,146300.0,127.6875,127.9897,126.8479,126.8479,146300.0
2011-10-20 11:00:00,151.05,151.07,150.28,151.01,200800.0,126.8227,126.8395,126.1762,126.7891,200800.0
2011-10-20 11:30:00,150.9,151.36,150.42,150.62,142300.0,126.6967,127.083,126.2937,126.4617,142300.0
2011-10-20 12:00:00,150.62,150.7,149.69,150.17,164300.0,126.4617,126.5288,125.6808,126.0838,164300.0
2011-10-20 12:30:00,150.13,151.1,150.09,151.01,203800.0,126.0503,126.8647,126.0167,126.7891,203800.0
2011-10-20 13:00:00,151.01,153.16,150.78,152.51,305400.0,126.7891,128.5943,126.596,128.0485,305400.0
2011-10-20 13:30:00,152.53,152.88,151.57,152.18,264400.0,128.0653,128.3592,127.2593,127.7714,264400.0
2011-10-20 14:00:00,152.12,152.58,151.57,152.26,109900.0,127.7211,128.1073,127.2593,127.8386,109900.0
2011-10-20 14:30:00,152.27,153.48,152.16,153.27,149700.0,127.847,128.8629,127.7547,128.6866,149700.0
2011-10-20 15:00:00,153.27,153.38,152.2,152.43,113500.0,128.6866,128.779,127.7882,127.9813,113500.0
2011-10-20 15:30:00,152.43,153.33,152.31,153.15,290900.0,127.9813,128.737,127.8806,128.5859,290900.0
2011-10-21 09:30:00,155.09,155.51,154.51,155.29,732800.0,130.2147,130.5673,129.7277,130.3826,732800.0
2011-10-21 10:00:00,155.3,156.63,155.12,156.55,669400.0,130.391,131.5077,130.2399,131.4405,669400.0
2011-10-21 10:30:00,156.58,156.83,156.0,156.3,218900.0,131.4657,131.6756,130.9787,131.2306,218900.0
2011-10-21 11:00:00,156.28,156.4,155.92,156.3,72000.0,131.2138,131.3146,130.9116,131.2306,72000.0
2011-10-21 11:30:00,156.3,156.68,156.24,156.39,153700.0,131.2306,131.5497,131.1803,131.3062,153700.0
2011-10-21 12:00:00,156.38,156.41,156.0,156.09,52300.0,131.2978,131.323,130.9787,131.0543,52300.0
2011-10-21 12:30:00,156.1,156.19,155.74,155.74,127200.0,131.0627,131.1383,130.7604,130.7604,127200.0
2011-10-21 13:00:00,155.71,155.71,154.8,154.96,138200.0,130.7353,130.7353,129.9712,130.1056,138200.0
2011-10-21 13:30:00,154.96,155.23,154.66,154.84,409900.0,130.1056,130.3322,129.8537,130.0048,409900.0
2011-10-21 14:00:00,154.83,155.82,154.76,155.54,214700.0,129.9964,130.8276,129.9376,130.5925,214700.0
2011-10-21 14:30:00,155.54,156.08,155.22,156.08,124200.0,130.5925,131.0459,130.3239,131.0459,124200.0
2011-10-21 15:00:00,156.12,156.45,155.95,156.04,159000.0,131.0795,131.3566,130.9368,131.0123,159000.0
2011-10-21 15:30:00,156.01,156.56,155.58,156.49,420700.0,130.9871,131.4489,130.6261,131.3902,420700.0
2011-10-24 09:30:00,157.0,158.77,156.94,158.44,408500.0,131.8184,133.3045,131.768,133.0274,408500.0
2011-10-24 10:00:00,158.43,159.27,158.13,159.05,218700.0,133.019,133.7243,132.7671,133.5395,218700.0
2011-10-24 10:30:00,159.07,159.4,159.01,159.2,317500.0,133.5563,133.8334,133.506,133.6655,317500.0
2011-10-24 11:00:00,159.25,160.18,159.23,160.16,211800.0,133.7075,134.4883,133.6907,134.4715,211800.0
2011-10-24 11:30:00,160.16,160.78,160.12,160.46,112900.0,134.4715,134.9921,134.4379,134.7234,112900.0
2011-10-24 12:00:00,160.45,160.7,160.35,160.6,91600.0,134.715,134.9249,134.631,134.8409,91600.0
2011-10-24 12:30:00,160.63,160.64,160.24,160.57,141100.0,134.8661,134.8745,134.5387,134.8158,141100.0
2011-10-24 13:00:00,160.59,160.85,160.39,160.68,297900.0,134.8325,135.0508,134.6646,134.9081,297900.0
2011-10-24 13:30:00,160.68,161.27,160.61,161.15,116600.0,134.9081,135.4035,134.8493,135.3027,116600.0
2011-10-24 14:00:00,161.14,161.17,160.45,160.79,142300.0,135.2943,135.3195,134.715,135.0005,142300.0
2011-10-24 14:30:00,160.82,161.18,160.7,161.18,216800.0,135.0257,135.3279,134.9249,135.3279,216800.0
2011-10-24 15:00:00,161.21,161.37,160.52,160.56,264800.0,135.3531,135.4874,134.7738,134.8074,264800.0
2011-10-24 15:30:00,160.55,161.13,160.43,161.01,424800.0,134.799,135.2859,134.6982,135.1852,424800.0
2011-10-25 09:30:00,160.19,160.19,157.58,158.86,418300.0,134.4967,134.4967,132.3053,133.38,418300.0
2011-10-25 10:00:00,158.86,159.56,158.2,159.46,234900.0,133.38,133.9677,132.8259,133.8838,234900.0
2011-10-25 10:30:00,159.48,159.93,159.02,159.05,255800.0,133.9006,134.2784,133.5144,133.5395,255800.0
2011-10-25 11:00:00,159.08,159.27,158.61,159.11,196400.0,133.5647,133.7243,133.1701,133.5899,196400.0
2011-10-25 11:30:00,158.96,159.23,158.72,159.11,146100.0,133.464,133.6907,133.2625,133.5899,146100.0
2011-10-25 12:00:00,159.11,159.77,158.92,159.66,158500.0,133.5899,134.1441,133.4304,134.0517,158500.0
2011-10-25 12:30:00,159.72,159.79,158.9,158.92,136400.0,134.1021,134.1609,133.4136,133.4304,136400.0
2011-10-25 13:00:00,158.95,159.54,158.91,159.14,91600.0,133.4556,133.951,133.422,133.6151,91600.0
2011-10-25 13:30:00,159.09,159.25,158.75,159.08,112000.0,133.5731,133.7075,133.2877,133.5647,112000.0
2011-10-25 14:00:00,158.95,158.95,158.11,158.25,175700.0,133.4556,133.4556,132.7503,132.8679,175700.0
2011-10-25 14:30:00,158.28,158.58,157.92,158.54,120400.0,132.8931,133.1449,132.5908,133.1113,120400.0
2011-10-25 15:00:00,158.59,158.86,157.69,157.92,116700.0,133.1533,133.38,132.3977,132.5908,116700.0
2011-10-25 15:30:00,157.9,158.17,156.91,157.17,356500.0,132.574,132.8007,131.7428,131.9611,356500.0
2011-10-26 09:30:00,159.43,159.56,157.98,158.07,590200.0,133.8586,133.9677,132.6412,132.7167,590200.0
2011-10-26 10:00:00,158.18,158.26,156.72,157.52,157400.0,132.8091,132.8763,131.5833,132.2549,157400.0
2011-10-26 10:30:00,157.47,157.69,155.36,155.9,200400.0,132.213,132.3977,130.4414,130.8948,200400.0
2011-10-26 11:00:00,155.89,157.17,155.85,157.02,103700.0,130.8864,131.9611,130.8528,131.8351,103700.0
2011-10-26 11:30:00,157.12,158.05,157.04,157.78,162800.0,131.9191,132.6999,131.8519,132.4732,162800.0
2011-10-26 12:00:00,157.71,158.06,157.56,157.76,106300.0,132.4145,132.7083,132.2885,132.4565,106300.0
2011-10-26 12:30:00,157.79,157.89,157.24,157.33,83000.0,132.4816,132.5656,132.0199,132.0954,83000.0
2011-10-26 13:00:00,157.34,157.39,156.69,157.39,57700.0,132.1038,132.1458,131.5581,132.1458,57700.0
2011-10-26 13:30:00,157.44,158.8,157.44,158.42,262400.0,132.1878,133.3296,132.1878,133.0106,262400.0
2011-10-26 14:00:00,158.48,159.01,158.3,158.51,148800.0,133.061,133.506,132.9098,133.0862,148800.0
2011-10-26 14:30:00,158.47,159.19,158.37,158.61,143700.0,133.0526,133.6571,132.9686,133.1701,143700.0
2011-10-26 15:00:00,158.65,159.3,158.51,159.24,321700.0,133.2037,133.7494,133.0862,133.6991,321700.0
2011-10-26 15:30:00,159.24,159.97,158.82,159.1,676600.0,133.6991,134.312,133.3464,133.5815,676600.0
2011-10-27 09:30:00,164.37,164.95,163.26,163.27,544000.0,138.0063,138.4932,137.0743,137.0827,544000.0
2011-10-27 10:00:00,163.31,163.78,162.84,163.06,401400.0,137.1163,137.5109,136.7217,136.9064,401400.0
2011-10-27 10:30:00,163.06,163.42,162.63,163.36,177600.0,136.9064,137.2086,136.5453,137.1583,177600.0
2011-10-27 11:00:00,163.34,163.62,163.2,163.39,192800.0,137.1415,137.3766,137.0239,137.1834,192800.0
2011-10-27 11:30:00,163.45,164.66,163.3,164.64,220400.0,137.2338,138.2497,137.1079,138.233,220400.0
2011-10-27 12:00:00,164.67,165.42,164.67,165.3,459600.0,138.2581,138.8878,138.2581,138.7871,459600.0
2011-10-27 12:30:00,165.3,165.61,165.15,165.23,245500.0,138.7871,139.0474,138.6612,138.7283,245500.0
2011-10-27 13:00:00,165.25,165.92,165.25,165.92,301300.0,138.7451,139.3077,138.7451,139.3077,301300.0
2011-10-27 13:30:00,165.86,166.65,165.8,166.65,421900.0,139.2573,139.9206,139.2069,139.9206,421900.0
2011-10-27 14:00:00,166.66,166.96,166.05,166.66,655200.0,139.929,140.1808,139.4168,139.929,655200.0
2011-10-27 14:30:00,166.68,166.96,166.4,166.65,367400.0,139.9458,140.1808,139.7107,139.9206,367400.0
2011-10-27 15:00:00,166.69,167.39,166.6,167.02,599300.0,139.9541,140.5419,139.8786,140.2312,599300.0
2011-10-27 15:30:00,167.0,167.18,165.32,166.04,785100.0,140.2144,140.3656,138.8039,139.4084,785100.0
2011-10-28 09:30:00,165.46,166.21,164.88,165.6,293000.0,138.9214,139.5511,138.4345,139.039,293000.0
2011-10-28 10:00:00,165.48,165.83,164.79,165.45,652500.0,138.9382,139.2321,138.3589,138.913,652500.0
2011-10-28 10:30:00,165.44,166.09,165.27,165.73,590600.0,138.9046,139.4504,138.7619,139.1481,590600.0
2011-10-28 11:00:00,165.77,166.12,165.68,166.06,86100.0,139.1817,139.4756,139.1061,139.4252,86100.0
2011-10-28 11:30:00,166.04,166.38,164.81,164.9,345000.0,139.4084,139.6939,138.3757,138.4513,345000.0
2011-10-28 12:00:00,164.85,165.45,164.75,164.86,42700.0,138.4093,138.913,138.3253,138.4177,42700.0
2011-10-28 12:30:00,164.8,165.23,164.75,165.2,91200.0,138.3673,138.7283,138.3253,138.7031,91200.0
2011-10-28 13:00:00,165.2,165.38,164.78,165.29,320600.0,138.7031,138.8543,138.3505,138.7787,320600.0
2011-10-28 13:30:00,165.29,165.37,164.97,165.18,109200.0,138.7787,138.8459,138.51,138.6863,109200.0
2011-10-28 14:00:00,165.11,165.27,164.55,164.82,399700.0,138.6276,138.7619,138.1574,138.3841,399700.0
2011-10-28 14:30:00,164.8,165.12,164.63,164.74,360500.0,138.3673,138.636,138.2246,138.3169,360500.0
2011-10-28 15:00:00,164.74,165.38,164.7,165.24,209700.0,138.3169,138.8543,138.2833,138.7367,209700.0
2011-10-28 15:30:00,165.18,165.87,165.08,165.47,229900.0,138.6863,139.2657,138.6024,138.9298,229900.0
2011-10-31 09:30:00,163.52,163.68,161.51,162.26,491600.0,137.2926,137.4269,135.605,136.2347,491600.0
2011-10-31 10:00:00,162.28,163.32,162.09,163.08,132100.0,136.2515,137.1247,136.092,136.9232,132100.0
2011-10-31 10:30:00,162.98,163.72,162.98,163.45,222600.0,136.8392,137.4605,136.8392,137.2338,222600.0
2011-10-31 11:00:00,163.48,163.97,163.22,163.4,122000.0,137.259,137.6704,137.0407,137.1918,122000.0
2011-10-31 11:30:00,163.37,163.96,163.31,163.57,1051900.0,137.1667,137.662,137.1163,137.3346,1051900.0
2011-10-31 12:00:00,163.59,163.74,162.76,162.76,104400.0,137.3514,137.4773,136.6545,136.6545,104400.0
2011-10-31 12:30:00,162.77,163.35,162.77,163.21,77300.0,136.6629,137.1499,136.6629,137.0323,77300.0
2011-10-31 13:00:00,163.17,163.73,163.17,163.21,102000.0,136.9987,137.4689,136.9987,137.0323,102000.0
2011-10-31 13:30:00,163.22,164.25,163.22,163.94,430100.0,137.0407,137.9055,137.0407,137.6452,430100.0
2011-10-31 14:00:00,163.92,164.05,163.38,163.63,162300.0,137.6284,137.7376,137.175,137.3849,162300.0
2011-10-31 14:30:00,163.64,163.76,163.21,163.58,199100.0,137.3933,137.4941,137.0323,137.343,199100.0
2011-10-31 15:00:00,163.55,163.56,162.2,162.25,334200.0,137.3178,137.3262,136.1843,136.2263,334200.0
2011-10-31 15:30:00,162.22,162.73,161.33,161.34,1004500.0,136.2011,136.6293,135.4539,135.4622,1004500.0
2011-11-01 09:30:00,155.79,157.37,153.68,157.3,998200.0,130.8024,132.129,129.0309,132.0702,998200.0
2011-11-01 10:00:00,157.3,158.58,156.55,158.37,513900.0,132.0702,133.1449,131.4405,132.9686,513900.0
2011-11-01 10:30:00,158.4,158.93,158.07,158.13,166600.0,132.9938,133.4388,132.7167,132.7671,166600.0
2011-11-01 11:00:00,158.14,158.51,157.61,157.7,156000.0,132.7755,133.0862,132.3305,132.4061,156000.0
2011-11-01 11:30:00,157.73,157.76,156.06,156.18,353000.0,132.4313,132.4565,131.0291,131.1299,353000.0
2011-11-01 12:00:00,156.19,156.65,155.43,155.69,858100.0,131.1383,131.5245,130.5002,130.7185,858100.0
2011-11-01 12:30:00,155.67,156.43,155.26,155.26,474900.0,130.7017,131.3398,130.3574,130.3574,474900.0
2011-11-01 13:00:00,155.23,156.69,155.09,156.48,407400.0,130.3322,131.5581,130.2147,131.3818,407400.0
2011-11-01 13:30:00,156.52,157.59,156.18,156.55,658800.0,131.4153,132.3137,131.1299,131.4405,658800.0
2011-11-01 14:00:00,156.47,157.95,156.31,157.67,204700.0,131.3734,132.616,131.239,132.3809,204700.0
2011-11-01 14:30:00,157.61,157.8,156.38,156.67,266900.0,132.3305,132.49,131.2978,131.5413,266900.0
2011-11-01 15:00:00,156.67,156.75,155.77,156.44,519600.0,131.5413,131.6085,130.7856,131.3482,519600.0
2011-11-01 15:30:00,156.43,157.34,155.73,156.18,869100.0,131.3398,132.1038,130.7521,131.1299,869100.0
2011-11-02 09:30:00,158.53,158.89,157.49,157.8,410200.0,133.103,133.4052,132.2298,132.49,410200.0
2011-11-02 10:00:00,157.84,158.77,157.66,158.64,122100.0,132.5236,133.3045,132.3725,133.1953,122100.0
2011-11-02 10:30:00,158.62,160.04,158.33,159.88,340800.0,133.1785,134.3708,132.935,134.2364,340800.0
2011-11-02 11:00:00,159.9,160.31,159.83,160.21,325200.0,134.2532,134.5975,134.1944,134.5135,325200.0
2011-11-02 11:30:00,160.21,160.24,159.36,159.41,219800.0,134.5135,134.5387,133.7998,133.8418,219800.0
2011-11-02 12:00:00,159.43,159.66,159.1,159.39,96100.0,133.8586,134.0517,133.5815,133.825,96100.0
2011-11-02 12:30:00,159.4,159.76,158.34,158.37,148300.0,133.8334,134.1357,132.9434,132.9686,148300.0
2011-11-02 13:00:00,158.38,158.44,157.21,157.7,267000.0,132.977,133.0274,131.9947,132.4061,267000.0
2011-11-02 13:30:00,157.65,158.53,157.58,157.95,133300.0,132.3641,133.103,132.3053,132.616,133300.0
2011-11-02 14:00:00,157.83,158.34,157.45,157.96,193500.0,132.5152,132.9434,132.1962,132.6244,193500.0
2011-11-02 14:30:00,157.98,159.0,157.82,158.86,188000.0,132.6412,133.4976,132.5068,133.38,188000.0
2011-11-02 15:00:00,158.86,159.83,158.61,159.37,367000.0,133.38,134.1944,133.1701,133.8082,367000.0
2011-11-02 15:30:00,159.36,159.64,158.72,159.48,418300.0,133.7998,134.0349,133.2625,133.9006,418300.0
2011-11-03 09:30:00,161.33,161.5,159.53,159.94,282800.0,135.4539,135.5966,133.9426,134.2868,282800.0
2011-11-03 10:00:00,159.84,160.23,158.39,160.03,298100.0,134.2028,134.5303,132.9854,134.3624,298100.0
2011-11-03 10:30:00,160.06,161.67,159.98,161.05,240200.0,134.3876,135.7393,134.3204,135.2188,240200.0
2011-11-03 11:00:00,161.05,162.16,160.54,162.05,153800.0,135.2188,136.1507,134.7906,136.0584,153800.0
2011-11-03 11:30:00,162.02,162.3,161.43,161.45,355600.0,136.0332,136.2683,135.5378,135.5546,355600.0
2011-11-03 12:00:00,161.5,162.26,161.34,162.15,140100.0,135.5966,136.2347,135.4622,136.1423,140100.0
2011-11-03 12:30:00,162.21,162.77,161.66,162.69,104700.0,136.1927,136.6629,135.7309,136.5957,104700.0
2011-11-03 13:00:00,162.75,163.0,162.4,162.71,140800.0,136.6461,136.856,136.3522,136.6125,140800.0
2011-11-03 13:30:00,162.75,163.5,162.56,162.93,126100.0,136.6461,137.2758,136.4866,136.7972,126100.0
2011-11-03 14:00:00,162.94,163.63,162.72,162.87,535200.0,136.8056,137.3849,136.6209,136.7468,535200.0
2011-11-03 14:30:00,162.88,163.1,162.4,162.69,96700.0,136.7552,136.94,136.3522,136.5957,96700.0
2011-11-03 15:00:00,162.76,163.49,162.76,163.45,275600.0,136.6545,137.2674,136.6545,137.2338,275600.0
2011-11-03 15:30:00,163.47,163.73,163.05,163.25,520100.0,137.2506,137.4689,136.898,137.0659,520100.0
2011-11-04 09:30:00,161.7,162.73,161.35,161.37,526400.0,135.7645,136.6293,135.4706,135.4874,526400.0
2011-11-04 10:00:00,161.35,161.77,160.78,160.86,183800.0,135.4706,135.8233,134.9921,135.0592,183800.0
2011-11-04 10:30:00,160.76,161.45,160.26,161.35,101500.0,134.9753,135.5546,134.5555,135.4706,101500.0
2011-11-04 11:00:00,161.45,161.89,161.1,161.57,100000.0,135.5546,135.924,135.2607,135.6554,100000.0
2011-11-04 11:30:00,161.56,162.02,161.35,161.97,56600.0,135.647,136.0332,135.4706,135.9912,56600.0
2011-11-04 12:00:00,162.02,162.53,161.96,162.53,436700.0,136.0332,136.4614,135.9828,136.4614,436700.0
2011-11-04 12:30:00,162.46,162.52,161.75,162.29,91500.0,136.4026,136.453,135.8065,136.2599,91500.0
2011-11-04 13:00:00,162.25,163.11,162.18,163.01,688600.0,136.2263,136.9484,136.1675,136.8644,688600.0
2011-11-04 13:30:00,163.06,163.83,162.87,163.43,487500.0,136.9064,137.5529,136.7468,137.217,487500.0
2011-11-04 14:00:00,163.43,163.76,163.29,163.61,165800.0,137.217,137.4941,137.0995,137.3682,165800.0
2011-11-04 14:30:00,163.68,163.74,163.18,163.42,49700.0,137.4269,137.4773,137.0071,137.2086,49700.0
2011-11-04 15:00:00,163.37,163.42,162.71,163.03,52900.0,137.1667,137.2086,136.6125,136.8812,52900.0
2011-11-04 15:30:00,162.99,163.88,162.94,163.61,263700.0,136.8476,137.5949,136.8056,137.3682,263700.0
2011-11-07 09:30:00,163.68,164.28,163.29,163.49,491800.0,137.4269,137.9307,137.0995,137.2674,491800.0
2011-11-07 10:00:00,163.56,163.57,162.41,162.48,100100.0,137.3262,137.3346,136.3606,136.4194,100100.0
2011-11-07 10:30:00,162.43,162.48,160.93,161.34,581500.0,136.3774,136.4194,135.118,135.4622,581500.0
2011-11-07 11:00:00,161.2,162.19,161.1,161.38,176500.0,135.3447,136.1759,135.2607,135.4958,176500.0
2011-11-07 11:30:00,161.39,161.9,161.14,161.42,79000.0,135.5042,135.9324,135.2943,135.5294,79000.0
2011-11-07 12:00:00,161.52,161.78,160.24,160.45,531800.0,135.6134,135.8317,134.5387,134.715,531800.0
2011-11-07 12:30:00,160.46,160.99,160.25,160.94,78400.0,134.7234,135.1684,134.5471,135.1264,78400.0
2011-11-07 13:00:00,160.91,161.61,160.88,161.58,43100.0,135.1012,135.6889,135.076,135.6638,43100.0
2011-11-07 13:30:00,161.61,162.37,161.28,162.19,77400.0,135.6889,136.327,135.4119,136.1759,77400.0
2011-11-07 14:00:00,162.33,163.15,162.1,162.96,256500.0,136.2935,136.9819,136.1004,136.8224,256500.0
2011-11-07 14:30:00,162.97,163.38,162.67,163.38,174300.0,136.8308,137.175,136.5789,137.175,174300.0
2011-11-07 15:00:00,163.38,163.55,162.72,162.73,302200.0,137.175,137.3178,136.6209,136.6293,302200.0
2011-11-07 15:30:00,162.71,163.5,162.71,163.35,304200.0,136.6125,137.2758,136.6125,137.1499,304200.0
2011-11-08 09:30:00,164.3,164.67,163.7,164.67,254300.0,137.9475,138.2581,137.4437,138.2581,254300.0
2011-11-08 10:00:00,164.74,164.83,162.38,162.7,628300.0,138.3169,138.3925,136.3354,136.6041,628300.0
2011-11-08 10:30:00,162.7,163.38,162.54,162.58,123100.0,136.6041,137.175,136.4698,136.5034,123100.0
2011-11-08 11:00:00,162.52,162.79,161.21,161.67,216000.0,136.453,136.6797,135.3531,135.7393,216000.0
2011-11-08 11:30:00,161.64,162.05,161.31,161.88,170300.0,135.7141,136.0584,135.4371,135.9156,170300.0
2011-11-08 12:00:00,161.87,162.75,161.6,162.49,84100.0,135.9072,136.6461,135.6805,136.4278,84100.0
2011-11-08 12:30:00,162.51,162.92,162.51,162.71,101900.0,136.4446,136.7888,136.4446,136.6125,101900.0
2011-11-08 13:00:00,162.75,163.06,162.29,162.96,51000.0,136.6461,136.9064,136.2599,136.8224,51000.0
2011-11-08 13:30:00,162.99,164.13,162.79,163.97,177600.0,136.8476,137.8048,136.6797,137.6704,177600.0
2011-11-08 14:00:00,163.98,164.49,163.56,164.45,127300.0,137.6788,138.107,137.3262,138.0734,127300.0
2011-11-08 14:30:00,164.49,164.66,164.28,164.51,209300.0,138.107,138.2497,137.9307,138.1238,209300.0
2011-11-08 15:00:00,164.49,164.97,164.05,164.86,550200.0,138.107,138.51,137.7376,138.4177,550200.0
2011-11-08 15:30:00,164.9,165.21,164.65,164.96,410000.0,138.4513,138.7115,138.2413,138.5016,410000.0
2011-11-09 09:30:00,160.84,161.14,159.48,159.9,409800.0,135.0424,135.2943,133.9006,134.2532,409800.0
2011-11-09 10:00:00,159.89,160.66,159.82,159.9,109700.0,134.2448,134.8913,134.186,134.2532,109700.0
2011-11-09 10:30:00,159.95,160.6,159.4,160.22,264200.0,134.2952,134.8409,133.8334,134.5219,264200.0
2011-11-09 11:00:00,160.18,161.11,160.03,160.72,108000.0,134.4883,135.2691,134.3624,134.9417,108000.0
2011-11-09 11:30:00,160.73,161.18,160.49,160.71,91600.0,134.9501,135.3279,134.7486,134.9333,91600.0
2011-11-09 12:00:00,160.73,160.82,159.85,159.96,272900.0,134.9501,135.0257,134.2112,134.3036,272900.0
2011-11-09 12:30:00,159.91,160.42,159.85,160.37,120000.0,134.2616,134.6898,134.2112,134.6478,120000.0
2011-11-09 13:00:00,160.37,160.51,159.49,159.77,109400.0,134.6478,134.7654,133.909,134.1441,109400.0
2011-11-09 13:30:00,159.73,159.74,158.36,158.75,220400.0,134.1105,134.1189,132.9602,133.2877,220400.0
2011-11-09 14:00:00,158.66,158.7,157.5,158.14,323200.0,133.2121,133.2457,132.2382,132.7755,323200.0
2011-11-09 14:30:00,158.1,158.54,157.78,158.23,281900.0,132.7419,133.1113,132.4732,132.8511,281900.0
2011-11-09 15:00:00,158.22,159.0,158.13,158.62,289800.0,132.8427,133.4976,132.7671,133.1785,289800.0
2011-11-09 15:30:00,158.62,158.62,157.52,157.81,650800.0,133.1785,133.1785,132.2549,132.4984,650800.0
2011-11-10 09:30:00,159.9,160.09,158.16,158.2,385500.0,134.2532,134.4127,132.7923,132.8259,385500.0
2011-11-10 10:00:00,158.22,159.08,157.8,157.95,613800.0,132.8427,133.5647,132.49,132.616,613800.0
2011-11-10 10:30:00,157.96,158.07,157.13,157.88,323500.0,132.6244,132.7167,131.9275,132.5572,323500.0
2011-11-10 11:00:00,157.88,158.56,157.74,158.05,328200.0,132.5572,133.1281,132.4397,132.6999,328200.0
2011-11-10 11:30:00,158.06,159.23,157.93,158.75,147800.0,132.7083,133.6907,132.5992,133.2877,147800.0
2011-11-10 12:00:00,158.78,159.1,158.46,158.53,136700.0,133.3129,133.5815,133.0442,133.103,136700.0
2011-11-10 12:30:00,158.57,158.99,157.91,158.88,94500.0,133.1365,133.4892,132.5824,133.3968,94500.0
2011-11-10 13:00:00,158.87,159.65,158.6,158.96,93700.0,133.3884,134.0433,133.1617,133.464,93700.0
2011-11-10 13:30:00,158.99,159.25,158.43,158.95,114200.0,133.4892,133.7075,133.019,133.4556,114200.0
2011-11-10 14:00:00,158.98,158.98,158.01,158.16,172400.0,133.4808,133.4808,132.6664,132.7923,172400.0
2011-11-10 14:30:00,158.1,158.58,157.66,157.67,160900.0,132.7419,133.1449,132.3725,132.3809,160900.0
2011-11-10 15:00:00,157.69,158.76,157.63,158.52,187300.0,132.3977,133.2961,132.3473,133.0946,187300.0
2011-11-10 15:30:00,158.52,158.91,157.93,158.46,396200.0,133.0946,133.422,132.5992,133.0442,396200.0
2011-11-11 09:30:00,160.47,161.52,160.15,161.18,441900.0,134.7318,135.6134,134.4631,135.3279,441900.0
2011-11-11 10:00:00,161.25,162.07,161.18,162.01,235500.0,135.3867,136.0752,135.3279,136.0248,235500.0
2011-11-11 10:30:00,162.06,163.09,162.06,162.93,543500.0,136.0668,136.9316,136.0668,136.7972,543500.0
2011-11-11 11:00:00,162.91,163.06,162.7,162.83,212500.0,136.7804,136.9064,136.6041,136.7133,212500.0
2011-11-11 11:30:00,162.87,162.98,162.47,162.55,115900.0,136.7468,136.8392,136.411,136.4782,115900.0
2011-11-11 12:00:00,162.54,162.77,162.15,162.3,92300.0,136.4698,136.6629,136.1423,136.2683,92300.0
2011-11-11 12:30:00,162.27,162.35,162.06,162.33,61700.0,136.2431,136.3103,136.0668,136.2935,61700.0
2011-11-11 13:00:00,162.35,162.8,162.15,162.21,339700.0,136.3103,136.6881,136.1423,136.1927,339700.0
2011-11-11 13:30:00,162.22,162.6,162.13,162.23,131100.0,136.2011,136.5202,136.1255,136.2095,131100.0
2011-11-11 14:00:00,162.26,162.6,162.22,162.57,542000.0,136.2347,136.5202,136.2011,136.495,542000.0
2011-11-11 14:30:00,162.57,162.67,161.92,162.1,196500.0,136.495,136.5789,135.9492,136.1004,196500.0
2011-11-11 15:00:00,162.09,162.25,161.81,162.24,253900.0,136.092,136.2263,135.8569,136.2179,253900.0
2011-11-11 15:30:00,162.25,162.4,161.89,162.28,335400.0,136.2263,136.3522,135.924,136.2515,335400.0
2011-11-14 09:30:00,161.45,162.04,160.75,161.29,468400.0,135.5546,136.05,134.9669,135.4203,468400.0
2011-11-14 10:00:00,161.19,162.0,160.95,161.81,138000.0,135.3363,136.0164,135.1348,135.8569,138000.0
2011-11-14 10:30:00,161.76,161.76,160.85,161.23,327700.0,135.8149,135.8149,135.0508,135.3699,327700.0
2011-11-14 11:00:00,161.23,161.67,161.1,161.13,61500.0,135.3699,135.7393,135.2607,135.2859,61500.0
2011-11-14 11:30:00,161.12,161.44,160.31,160.51,107600.0,135.2775,135.5462,134.5975,134.7654,107600.0
2011-11-14 12:00:00,160.49,160.69,159.8,159.92,161100.0,134.7486,134.9165,134.1693,134.27,161100.0
2011-11-14 12:30:00,159.89,160.37,159.73,160.32,69600.0,134.2448,134.6478,134.1105,134.6058,69600.0
2011-11-14 13:00:00,160.28,160.69,159.99,160.64,120400.0,134.5723,134.9165,134.3288,134.8745,120400.0
2011-11-14 13:30:00,160.67,161.1,160.46,160.64,141600.0,134.8997,135.2607,134.7234,134.8745,141600.0
2011-11-14 14:00:00,160.67,160.88,160.4,160.4,63400.0,134.8997,135.076,134.673,134.673,63400.0
2011-11-14 14:30:00,160.39,160.5,159.73,159.77,128700.0,134.6646,134.757,134.1105,134.1441,128700.0
2011-11-14 15:00:00,159.75,160.46,159.71,160.3,140900.0,134.1273,134.7234,134.0937,134.5891,140900.0
2011-11-14 15:30:00,160.3,160.85,160.26,160.56,237200.0,134.5891,135.0508,134.5555,134.8074,237200.0
2011-11-15 09:30:00,160.12,161.28,159.83,160.81,557600.0,134.4379,135.4119,134.1944,135.0173,557600.0
2011-11-15 10:00:00,160.93,160.97,159.88,160.34,103300.0,135.118,135.1516,134.2364,134.6226,103300.0
2011-11-15 10:30:00,160.32,160.82,160.0,160.0,87300.0,134.6058,135.0257,134.3372,134.3372,87300.0
2011-11-15 11:00:00,159.96,160.32,159.28,159.6,148200.0,134.3036,134.6058,133.7327,134.0013,148200.0
2011-11-15 11:30:00,159.63,160.06,159.14,160.01,282900.0,134.0265,134.3876,133.6151,134.3456,282900.0
2011-11-15 12:00:00,160.05,161.14,160.0,161.04,470600.0,134.3792,135.2943,134.3372,135.2104,470600.0
2011-11-15 12:30:00,161.04,162.07,161.04,161.83,250700.0,135.2104,136.0752,135.2104,135.8737,250700.0
2011-11-15 13:00:00,161.82,162.15,161.54,161.96,141200.0,135.8653,136.1423,135.6302,135.9828,141200.0
2011-11-15 13:30:00,161.97,162.67,161.94,162.5,587200.0,135.9912,136.5789,135.966,136.4362,587200.0
2011-11-15 14:00:00,162.46,162.69,162.13,162.21,173500.0,136.4026,136.5957,136.1255,136.1927,173500.0
2011-11-15 14:30:00,162.23,162.61,162.23,162.49,162200.0,136.2095,136.5285,136.2095,136.4278,162200.0
2011-11-15 15:00:00,162.49,162.99,162.45,162.94,222600.0,136.4278,136.8476,136.3942,136.8056,222600.0
2011-11-15 15:30:00,162.95,163.0,162.1,162.11,224600.0,136.814,136.856,136.1004,136.1087,224600.0
2011-11-16 09:30:00,160.56,161.39,160.01,161.23,116500.0,134.8074,135.5042,134.3456,135.3699,116500.0
2011-11-16 10:00:00,161.27,161.6,160.82,161.09,148900.0,135.4035,135.6805,135.0257,135.2523,148900.0
2011-11-16 10:30:00,161.05,162.15,160.9,161.98,108100.0,135.2188,136.1423,135.0928,135.9996,108100.0
2011-11-16 11:00:00,162.05,162.74,162.03,162.38,306800.0,136.0584,136.6377,136.0416,136.3354,306800.0
2011-11-16 11:30:00,162.45,162.55,161.74,161.81,397600.0,136.3942,136.4782,135.7981,135.8569,397600.0
2011-11-16 12:00:00,161.79,161.93,161.59,161.68,105600.0,135.8401,135.9576,135.6722,135.7477,105600.0
2011-11-16 12:30:00,161.7,162.16,161.62,161.91,121700.0,135.7645,136.1507,135.6973,135.9408,121700.0
2011-11-16 13:00:00,161.99,162.65,161.92,162.63,96600.0,136.008,136.5621,135.9492,136.5453,96600.0
2011-11-16 13:30:00,162.63,163.22,162.61,162.71,222100.0,136.5453,137.0407,136.5285,136.6125,222100.0
2011-11-16 14:00:00,162.75,162.89,162.47,162.65,95200.0,136.6461,136.7636,136.411,136.5621,95200.0
2011-11-16 14:30:00,162.73,162.98,162.06,162.27,95000.0,136.6293,136.8392,136.0668,136.2431,95000.0
2011-11-16 15:00:00,162.31,162.48,161.0,161.0,237800.0,136.2767,136.4194,135.1768,135.1768,237800.0
2011-11-16 15:30:00,161.0,161.0,159.7,159.94,656000.0,135.1768,135.1768,134.0853,134.2868,656000.0
2011-11-17 09:30:00,159.6,159.9,158.37,159.01,210800.0,134.0013,134.2532,132.9686,133.506,210800.0
2011-11-17 10:00:00,158.98,159.5,158.65,159.5,210500.0,133.4808,133.9174,133.2037,133.9174,210500.0
2011-11-17 10:30:00,159.57,160.15,159.03,159.43,101100.0,133.9761,134.4631,133.5228,133.8586,101100.0
2011-11-17 11:00:00,159.4,159.54,158.85,159.41,135600.0,133.8334,133.951,133.3716,133.8418,135600.0
2011-11-17 11:30:00,159.46,159.85,159.09,159.4,142900.0,133.8838,134.2112,133.5731,133.8334,142900.0
2011-11-17 12:00:00,159.41,159.47,158.6,158.65,118400.0,133.8418,133.8922,133.1617,133.2037,118400.0
2011-11-17 12:30:00,158.51,158.55,156.42,157.47,418100.0,133.0862,133.1197,131.3314,132.213,418100.0
2011-11-17 13:00:00,157.5,157.52,156.74,157.23,87800.0,132.2382,132.2549,131.6001,132.0115,87800.0
2011-11-17 13:30:00,157.24,157.41,156.36,157.26,128100.0,132.0199,132.1626,131.281,132.0367,128100.0
2011-11-17 14:00:00,157.19,157.2,156.26,156.67,131200.0,131.9779,131.9863,131.197,131.5413,131200.0
2011-11-17 14:30:00,156.68,157.32,156.38,157.18,114000.0,131.5497,132.087,131.2978,131.9695,114000.0
2011-11-17 15:00:00,157.09,157.33,156.5,156.83,153500.0,131.8939,132.0954,131.3985,131.6756,153500.0
2011-11-17 15:30:00,156.8,157.07,156.22,156.89,302900.0,131.6504,131.8771,131.1635,131.726,302900.0
2011-11-18 09:30:00,157.58,157.7,156.17,157.0,318000.0,132.3053,132.4061,131.1215,131.8184,318000.0
2011-11-18 10:00:00,157.05,157.27,156.26,156.61,228300.0,131.8603,132.045,131.197,131.4909,228300.0
2011-11-18 10:30:00,156.63,157.72,156.5,157.4,213300.0,131.5077,132.4229,131.3985,132.1542,213300.0
2011-11-18 11:00:00,157.38,157.52,156.82,156.99,266700.0,132.1374,132.2549,131.6672,131.81,266700.0
2011-11-18 11:30:00,157.03,157.11,156.4,156.5,65100.0,131.8435,131.9107,131.3146,131.3985,65100.0
2011-11-18 12:00:00,156.46,156.57,155.81,156.44,115200.0,131.365,131.4573,130.8192,131.3482,115200.0
2011-11-18 12:30:00,156.44,156.68,156.32,156.36,38900.0,131.3482,131.5497,131.2474,131.281,38900.0
2011-11-18 13:00:00,156.28,156.86,156.28,156.7,47300.0,131.2138,131.7008,131.2138,131.5665,47300.0
2011-11-18 13:30:00,156.68,157.21,156.67,156.91,167000.0,131.5497,131.9947,131.5413,131.7428,167000.0
2011-11-18 14:00:00,156.79,157.6,156.64,157.03,154600.0,131.642,132.3221,131.5161,131.8435,154600.0
2011-11-18 14:30:00,157.04,157.29,156.67,156.77,106200.0,131.8519,132.0618,131.5413,131.6252,106200.0
2011-11-18 15:00:00,156.79,157.01,156.55,156.72,78600.0,131.642,131.8267,131.4405,131.5833,78600.0
2011-11-18 15:30:00,156.73,157.05,156.55,156.69,346400.0,131.5917,131.8603,131.4405,131.5581,346400.0
2011-11-21 09:30:00,154.21,154.46,153.35,153.5,775200.0,129.4758,129.6857,128.7538,128.8797,775200.0
2011-11-21 10:00:00,153.55,153.76,153.02,153.5,663800.0,128.9217,129.098,128.4767,128.8797,663800.0
2011-11-21 10:30:00,153.41,153.6,152.3,152.3,177300.0,128.8042,128.9637,127.8722,127.8722,177300.0
2011-11-21 11:00:00,152.33,152.79,151.96,152.61,148400.0,127.8974,128.2836,127.5867,128.1325,148400.0
2011-11-21 11:30:00,152.53,152.61,151.89,152.52,175800.0,128.0653,128.1325,127.528,128.0569,175800.0
2011-11-21 12:00:00,152.58,152.68,152.24,152.3,100900.0,128.1073,128.1912,127.8218,127.8722,100900.0
2011-11-21 12:30:00,152.25,152.61,152.17,152.39,65400.0,127.8302,128.1325,127.763,127.9478,65400.0
2011-11-21 13:00:00,152.38,153.11,152.38,152.82,63300.0,127.9394,128.5523,127.9394,128.3088,63300.0
2011-11-21 13:30:00,152.79,152.8,152.27,152.34,106600.0,128.2836,128.292,127.847,127.9058,106600.0
2011-11-21 14:00:00,152.3,153.53,152.2,153.12,163100.0,127.8722,128.9049,127.7882,128.5607,163100.0
2011-11-21 14:30:00,153.12,153.85,153.1,153.32,113100.0,128.5607,129.1736,128.5439,128.7286,113100.0
2011-11-21 15:00:00,153.33,154.31,152.99,154.13,157500.0,128.737,129.5598,128.4515,129.4087,157500.0
2011-11-21 15:30:00,154.16,154.35,153.51,153.51,302200.0,129.4339,129.5934,128.8881,128.8881,302200.0
2011-11-22 09:30:00,153.21,154.06,152.86,153.6,143600.0,128.6362,129.3499,128.3424,128.9637,143600.0
2011-11-22 10:00:00,153.67,153.92,152.93,153.62,101900.0,129.0225,129.2324,128.4012,128.9805,101900.0
2011-11-22 10:30:00,153.65,153.67,152.02,152.2,133800.0,129.0057,129.0225,127.6371,127.7882,133800.0
2011-11-22 11:00:00,152.18,152.48,151.9,152.12,157700.0,127.7714,128.0233,127.5364,127.7211,157700.0
2011-11-22 11:30:00,152.12,152.22,151.65,152.1,139000.0,127.7211,127.805,127.3265,127.7043,139000.0
2011-11-22 12:00:00,152.14,153.22,152.11,152.53,443700.0,127.7379,128.6446,127.7127,128.0653,443700.0
2011-11-22 12:30:00,152.48,153.21,152.4,153.2,85000.0,128.0233,128.6362,127.9562,128.6278,85000.0
2011-11-22 13:00:00,153.26,153.94,153.05,153.58,76800.0,128.6782,129.2492,128.5019,128.9469,76800.0
2011-11-22 13:30:00,153.5,153.94,152.97,153.06,82900.0,128.8797,129.2492,128.4347,128.5103,82900.0
2011-11-22 14:00:00,153.07,153.34,152.79,153.01,51800.0,128.5187,128.7454,128.2836,128.4683,51800.0
2011-11-22 14:30:00,152.99,153.21,152.5,152.71,140700.0,128.4515,128.6362,128.0401,128.2164,140700.0
2011-11-22 15:00:00,152.71,152.97,152.42,152.76,214500.0,128.2164,128.4347,127.973,128.2584,214500.0
2011-11-22 15:30:00,152.76,153.0,152.49,152.7,408800.0,128.2584,128.4599,128.0317,128.208,408800.0
2011-11-23 09:30:00,151.08,151.21,150.25,150.26,172800.0,126.8479,126.957,126.151,126.1594,172800.0
2011-11-23 10:00:00,150.26,150.32,149.25,149.35,296400.0,126.1594,126.2098,125.3114,125.3954,296400.0
2011-11-23 10:30:00,149.35,149.82,149.06,149.68,164100.0,125.3954,125.79,125.1519,125.6724,164100.0
2011-11-23 11:00:00,149.66,149.89,148.95,148.98,158300.0,125.6556,125.8487,125.0595,125.0847,158300.0
2011-11-23 11:30:00,148.96,149.29,148.72,149.04,127000.0,125.0679,125.345,124.8664,125.1351,127000.0
2011-11-23 12:00:00,149.06,149.42,148.94,148.94,64600.0,125.1519,125.4541,125.0511,125.0511,64600.0
2011-11-23 12:30:00,148.96,149.51,148.8,149.38,129200.0,125.0679,125.5297,124.9336,125.4205,129200.0
2011-11-23 13:00:00,149.37,149.48,149.22,149.48,90100.0,125.4121,125.5045,125.2862,125.5045,90100.0
2011-11-23 13:30:00,149.45,149.56,148.92,149.02,74900.0,125.4793,125.5717,125.0343,125.1183,74900.0
2011-11-23 14:00:00,149.03,149.11,148.27,148.51,253100.0,125.1267,125.1939,124.4886,124.6901,253100.0
2011-11-23 14:30:00,148.51,148.92,148.48,148.66,100200.0,124.6901,125.0343,124.6649,124.816,100200.0
2011-11-23 15:00:00,148.59,149.34,148.48,148.99,261500.0,124.7573,125.387,124.6649,125.0931,261500.0
2011-11-23 15:30:00,149.01,149.62,148.5,148.53,354500.0,125.1099,125.6221,124.6817,124.7069,354500.0
2011-11-25 09:30:00,147.77,149.28,147.68,148.79,218500.0,124.0688,125.3366,123.9932,124.9252,218500.0
2011-11-25 10:00:00,148.67,149.74,148.62,149.36,80000.0,124.8244,125.7228,124.7824,125.4038,80000.0
2011-11-25 10:30:00,149.28,149.7,149.23,149.33,81100.0,125.3366,125.6892,125.2946,125.3786,81100.0
2011-11-25 11:00:00,149.36,149.72,149.0,149.22,142700.0,125.4038,125.706,125.1015,125.2862,142700.0
2011-11-25 11:30:00,149.24,149.54,148.27,148.28,131300.0,125.303,125.5549,124.4886,124.497,131300.0
2011-11-25 12:00:00,148.31,148.39,147.85,148.36,86300.0,124.5222,124.5893,124.1359,124.5641,86300.0
2011-11-25 12:30:00,148.36,148.51,147.85,147.89,136500.0,124.5641,124.6901,124.1359,124.1695,136500.0
2011-11-28 09:30:00,152.59,153.4,152.46,153.09,390600.0,128.1157,128.7958,128.0065,128.5355,390600.0
2011-11-28 10:00:00,153.16,153.63,152.89,153.47,143600.0,128.5943,128.9889,128.3676,128.8545,143600.0
2011-11-28 10:30:00,153.58,153.9,153.42,153.68,264600.0,128.9469,129.2156,128.8126,129.0309,264600.0
2011-11-28 11:00:00,153.68,154.0,153.51,153.74,148800.0,129.0309,129.2995,128.8881,129.0812,148800.0
2011-11-28 11:30:00,153.83,154.04,153.44,153.55,117200.0,129.1568,129.3331,128.8294,128.9217,117200.0
2011-11-28 12:00:00,153.55,153.66,153.19,153.19,88000.0,128.9217,129.0141,128.6194,128.6194,88000.0
2011-11-28 12:30:00,153.16,153.18,152.63,152.64,60100.0,128.5943,128.6111,128.1493,128.1577,60100.0
2011-11-28 13:00:00,152.63,153.24,152.41,153.21,76100.0,128.1493,128.6614,127.9646,128.6362,76100.0
2011-11-28 13:30:00,153.17,153.33,152.54,152.55,114600.0,128.6027,128.737,128.0737,128.0821,114600.0
2011-11-28 14:00:00,152.52,153.27,152.49,152.91,62500.0,128.0569,128.6866,128.0317,128.3844,62500.0
2011-11-28 14:30:00,152.89,152.97,152.47,152.64,98600.0,128.3676,128.4347,128.0149,128.1577,98600.0
2011-11-28 15:00:00,152.64,152.89,151.77,152.16,232700.0,128.1577,128.3676,127.4272,127.7547,232700.0
2011-11-28 15:30:00,152.1,153.18,151.92,153.15,314100.0,127.7043,128.6111,127.5531,128.5859,314100.0
2011-11-29 09:30:00,153.54,153.68,152.66,153.47,193000.0,128.9133,129.0309,128.1745,128.8545,193000.0
2011-11-29 10:00:00,153.47,154.4,153.02,154.26,816100.0,128.8545,129.6354,128.4767,129.5178,816100.0
2011-11-29 10:30:00,154.25,154.41,153.5,153.73,123500.0,129.5094,129.6438,128.8797,129.0728,123500.0
2011-11-29 11:00:00,153.72,153.87,153.27,153.73,148800.0,129.0644,129.1904,128.6866,129.0728,148800.0
2011-11-29 11:30:00,153.74,154.26,153.39,153.52,249200.0,129.0812,129.5178,128.7874,128.8965,249200.0
2011-11-29 12:00:00,153.54,154.25,153.53,154.25,58300.0,128.9133,129.5094,128.9049,129.5094,58300.0
2011-11-29 12:30:00,154.25,154.25,153.37,153.69,362200.0,129.5094,129.5094,128.7706,129.0393,362200.0
2011-11-29 13:00:00,153.7,153.92,153.24,153.68,82500.0,129.0476,129.2324,128.6614,129.0309,82500.0
2011-11-29 13:30:00,153.69,153.71,152.79,152.95,480200.0,129.0393,129.056,128.2836,128.4179,480200.0
2011-11-29 14:00:00,152.91,153.12,152.56,153.03,102400.0,128.3844,128.5607,128.0905,128.4851,102400.0
2011-11-29 14:30:00,153.04,153.38,152.9,153.18,79600.0,128.4935,128.779,128.376,128.6111,79600.0
2011-11-29 15:00:00,153.17,153.94,153.05,153.46,99200.0,128.6027,129.2492,128.5019,128.8461,99200.0
2011-11-29 15:30:00,153.5,153.87,153.15,153.28,200200.0,128.8797,129.1904,128.5859,128.695,200200.0
2011-11-30 09:30:00,158.63,159.29,158.24,158.92,470700.0,133.1869,133.7411,132.8595,133.4304,470700.0
2011-11-30 10:00:00,159.04,159.54,159.03,159.43,182600.0,133.5312,133.951,133.5228,133.8586,182600.0
2011-11-30 10:30:00,159.35,160.0,159.32,159.96,143100.0,133.7914,134.3372,133.7662,134.3036,143100.0
2011-11-30 11:00:00,159.94,159.96,159.58,159.62,121300.0,134.2868,134.3036,133.9845,134.0181,121300.0
2011-11-30 11:30:00,159.59,159.86,159.34,159.5,146500.0,133.9929,134.2196,133.783,133.9174,146500.0
2011-11-30 12:00:00,159.51,159.59,159.33,159.52,96900.0,133.9258,133.9929,133.7746,133.9342,96900.0
2011-11-30 12:30:00,159.53,159.7,159.42,159.56,142900.0,133.9426,134.0853,133.8502,133.9677,142900.0
2011-11-30 13:00:00,159.56,159.69,159.23,159.26,260900.0,133.9677,134.0769,133.6907,133.7159,260900.0
2011-11-30 13:30:00,159.25,159.48,159.01,159.16,165200.0,133.7075,133.9006,133.506,133.6319,165200.0
2011-11-30 14:00:00,159.18,159.3,159.03,159.27,111100.0,133.6487,133.7494,133.5228,133.7243,111100.0
2011-11-30 14:30:00,159.27,159.58,159.1,159.41,117200.0,133.7243,133.9845,133.5815,133.8418,117200.0
2011-11-30 15:00:00,159.44,159.76,159.22,159.7,178600.0,133.867,134.1357,133.6823,134.0853,178600.0
2011-11-30 15:30:00,159.69,160.99,159.61,160.92,639400.0,134.0769,135.1684,134.0097,135.1096,639400.0
2011-12-01 09:30:00,160.39,161.81,159.81,161.61,402200.0,134.6646,135.8569,134.1776,135.6889,402200.0
2011-12-01 10:00:00,161.68,162.02,161.24,161.36,278400.0,135.7477,136.0332,135.3783,135.479,278400.0
2011-12-01 10:30:00,161.37,161.37,160.52,160.74,155500.0,135.4874,135.4874,134.7738,134.9585,155500.0
2011-12-01 11:00:00,160.78,161.07,160.27,160.27,113100.0,134.9921,135.2356,134.5639,134.5639,113100.0
2011-12-01 11:30:00,160.27,160.88,160.0,160.79,357200.0,134.5639,135.076,134.3372,135.0005,357200.0
2011-12-01 12:00:00,160.79,161.0,160.55,160.97,173800.0,135.0005,135.1768,134.799,135.1516,173800.0
2011-12-01 12:30:00,160.98,161.04,160.13,160.16,125600.0,135.16,135.2104,134.4463,134.4715,125600.0
2011-12-01 13:00:00,160.14,160.71,160.14,160.62,67100.0,134.4547,134.9333,134.4547,134.8577,67100.0
2011-12-01 13:30:00,160.64,161.27,160.55,161.23,69000.0,134.8745,135.4035,134.799,135.3699,69000.0
2011-12-01 14:00:00,161.26,161.27,160.62,160.87,95300.0,135.3951,135.4035,134.8577,135.0676,95300.0
2011-12-01 14:30:00,160.86,161.08,160.65,160.84,115800.0,135.0592,135.244,134.8829,135.0424,115800.0
2011-12-01 15:00:00,160.83,161.01,160.55,160.87,163000.0,135.034,135.1852,134.799,135.0676,163000.0
2011-12-01 15:30:00,160.93,160.93,159.9,159.9,223300.0,135.118,135.118,134.2532,134.2532,223300.0
2011-12-02 09:30:00,161.67,161.98,161.13,161.75,205100.0,135.7393,135.9996,135.2859,135.8065,205100.0
2011-12-02 10:00:00,161.72,162.8,161.68,162.46,360200.0,135.7813,136.6881,135.7477,136.4026,360200.0
2011-12-02 10:30:00,162.52,162.69,162.11,162.25,113200.0,136.453,136.5957,136.1087,136.2263,113200.0
2011-12-02 11:00:00,162.22,162.36,161.21,161.69,131500.0,136.2011,136.3186,135.3531,135.7561,131500.0
2011-12-02 11:30:00,161.72,161.84,160.57,161.01,546800.0,135.7813,135.8821,134.8158,135.1852,546800.0
2011-12-02 12:00:00,161.07,161.46,160.75,161.26,84400.0,135.2356,135.563,134.9669,135.3951,84400.0
2011-12-02 12:30:00,161.26,161.7,161.19,161.53,90600.0,135.3951,135.7645,135.3363,135.6218,90600.0
2011-12-02 13:00:00,161.48,161.6,161.03,161.31,67900.0,135.5798,135.6805,135.202,135.4371,67900.0
2011-12-02 13:30:00,161.33,161.53,161.04,161.22,58800.0,135.4539,135.6218,135.2104,135.3615,58800.0
2011-12-02 14:00:00,161.24,161.31,160.66,161.01,340700.0,135.3783,135.4371,134.8913,135.1852,340700.0
2011-12-02 14:30:00,161.01,161.05,160.55,160.63,98100.0,135.1852,135.2188,134.799,134.8661,98100.0
2011-12-02 15:00:00,160.58,160.93,160.48,160.61,230400.0,134.8241,135.118,134.7402,134.8493,230400.0
2011-12-02 15:30:00,160.61,160.84,160.17,160.35,296200.0,134.8493,135.0424,134.4799,134.631,296200.0
2011-12-05 09:30:00,163.26,163.31,162.13,162.88,187200.0,137.0743,137.1163,136.1255,136.7552,187200.0
2011-12-05 10:00:00,162.9,163.61,162.43,163.52,190900.0,136.772,137.3682,136.3774,137.2926,190900.0
2011-12-05 10:30:00,163.55,163.87,163.55,163.57,242500.0,137.3178,137.5865,137.3178,137.3346,242500.0
2011-12-05 11:00:00,163.56,163.77,163.38,163.62,84600.0,137.3262,137.5025,137.175,137.3766,84600.0
2011-12-05 11:30:00,163.59,163.72,163.46,163.56,78600.0,137.3514,137.4605,137.2422,137.3262,78600.0
2011-12-05 12:00:00,163.6,163.95,163.55,163.73,53200.0,137.3598,137.6536,137.3178,137.4689,53200.0
2011-12-05 12:30:00,163.77,164.2,163.76,164.04,68100.0,137.5025,137.8635,137.4941,137.7292,68100.0
2011-12-05 13:00:00,164.03,164.12,163.7,163.77,67400.0,137.7208,137.7964,137.4437,137.5025,67400.0
2011-12-05 13:30:00,163.79,164.11,162.86,163.05,252100.0,137.5193,137.788,136.7385,136.898,252100.0
2011-12-05 14:00:00,163.04,163.04,162.18,162.7,338700.0,136.8896,136.8896,136.1675,136.6041,338700.0
2011-12-05 14:30:00,162.71,162.97,162.42,162.91,161800.0,136.6125,136.8308,136.369,136.7804,161800.0
2011-12-05 15:00:00,162.89,163.07,161.57,161.79,313700.0,136.7636,136.9148,135.6554,135.8401,313700.0
2011-12-05 15:30:00,161.8,162.67,161.57,162.65,381300.0,135.8485,136.5789,135.6554,136.5621,381300.0
2011-12-06 09:30:00,162.57,162.69,161.38,161.97,143800.0,136.495,136.5957,135.4958,135.9912,143800.0
2011-12-06 10:00:00,161.94,162.48,161.8,162.44,76700.0,135.966,136.4194,135.8485,136.3858,76700.0
2011-12-06 10:30:00,162.5,162.72,161.78,161.84,360300.0,136.4362,136.6209,135.8317,135.8821,360300.0
2011-12-06 11:00:00,161.84,161.99,161.59,161.66,83200.0,135.8821,136.008,135.6722,135.7309,83200.0
2011-12-06 11:30:00,161.66,161.82,161.2,161.67,82400.0,135.7309,135.8653,135.3447,135.7393,82400.0
2011-12-06 12:00:00,161.59,161.77,161.37,161.59,65000.0,135.6722,135.8233,135.4874,135.6722,65000.0
2011-12-06 12:30:00,161.61,161.76,161.49,161.57,24700.0,135.6889,135.8149,135.5882,135.6554,24700.0
2011-12-06 13:00:00,161.6,162.19,161.48,162.06,88000.0,135.6805,136.1759,135.5798,136.0668,88000.0
2011-12-06 13:30:00,162.08,162.18,161.82,161.88,63800.0,136.0836,136.1675,135.8653,135.9156,63800.0
2011-12-06 14:00:00,161.85,162.11,161.67,161.94,202500.0,135.8904,136.1087,135.7393,135.966,202500.0
2011-12-06 14:30:00,161.92,162.91,161.92,162.8,455700.0,135.9492,136.7804,135.9492,136.6881,455700.0
2011-12-06 15:00:00,162.78,163.08,162.28,162.33,669900.0,136.6713,136.9232,136.2515,136.2935,669900.0
2011-12-06 15:30:00,162.36,162.77,162.1,162.25,559800.0,136.3186,136.6629,136.1004,136.2263,559800.0
2011-12-07 09:30:00,161.06,161.16,159.54,159.97,325800.0,135.2272,135.3111,133.951,134.312,325800.0
2011-12-07 10:00:00,159.92,159.97,159.14,159.38,166000.0,134.27,134.312,133.6151,133.8166,166000.0
2011-12-07 10:30:00,159.35,159.81,158.94,159.73,374600.0,133.7914,134.1776,133.4472,134.1105,374600.0
2011-12-07 11:00:00,159.67,160.84,159.64,160.84,238600.0,134.0601,135.0424,134.0349,135.0424,238600.0
2011-12-07 11:30:00,160.85,161.32,160.84,161.28,394900.0,135.0508,135.4455,135.0424,135.4119,394900.0
2011-12-07 12:00:00,161.29,161.87,161.0,161.77,195500.0,135.4203,135.9072,135.1768,135.8233,195500.0
2011-12-07 12:30:00,161.74,162.24,161.58,162.01,244100.0,135.7981,136.2179,135.6638,136.0248,244100.0
2011-12-07 13:00:00,162.01,162.12,161.47,161.82,81200.0,136.0248,136.1171,135.5714,135.8653,81200.0
2011-12-07 13:30:00,161.81,161.82,161.09,161.32,55100.0,135.8569,135.8653,135.2523,135.4455,55100.0
2011-12-07 14:00:00,161.33,161.43,160.69,161.11,206500.0,135.4539,135.5378,134.9165,135.2691,206500.0
2011-12-07 14:30:00,161.12,161.18,160.49,160.6,96800.0,135.2775,135.3279,134.7486,134.8409,96800.0
2011-12-07 15:00:00,160.57,161.41,160.55,161.34,101400.0,134.8158,135.521,134.799,135.4622,101400.0
2011-12-07 15:30:00,161.35,162.46,161.2,161.78,399900.0,135.4706,136.4026,135.3447,135.8317,399900.0
2011-12-08 09:30:00,160.56,161.03,159.95,160.38,167400.0,134.8074,135.202,134.2952,134.6562,167400.0
2011-12-08 10:00:00,160.3,160.51,159.26,159.49,156900.0,134.5891,134.7654,133.7159,133.909,156900.0
2011-12-08 10:30:00,159.48,160.61,159.48,159.68,504900.0,133.9006,134.8493,133.9006,134.0685,504900.0
2011-12-08 11:00:00,159.7,159.71,158.79,159.1,188300.0,134.0853,134.0937,133.3212,133.5815,188300.0
2011-12-08 11:30:00,159.06,159.39,158.64,159.25,154100.0,133.5479,133.825,133.1953,133.7075,154100.0
2011-12-08 12:00:00,159.23,159.44,158.74,158.77,690100.0,133.6907,133.867,133.2793,133.3045,690100.0
2011-12-08 12:30:00,158.77,158.86,158.43,158.7,527600.0,133.3045,133.38,133.019,133.2457,527600.0
2011-12-08 13:00:00,158.65,158.67,157.52,157.99,299000.0,133.2037,133.2205,132.2549,132.6496,299000.0
2011-12-08 13:30:00,157.94,158.35,157.74,158.23,139500.0,132.6076,132.9518,132.4397,132.8511,139500.0
2011-12-08 14:00:00,158.23,158.57,157.81,158.36,95600.0,132.8511,133.1365,132.4984,132.9602,95600.0
2011-12-08 14:30:00,158.36,158.47,157.77,157.92,107900.0,132.9602,133.0526,132.4649,132.5908,107900.0
2011-12-08 15:00:00,157.91,158.85,157.8,158.63,205100.0,132.5824,133.3716,132.49,133.1869,205100.0
2011-12-08 15:30:00,158.64,159.36,157.17,157.57,509700.0,133.1953,133.7998,131.9611,132.2969,509700.0
2011-12-09 09:30:00,158.11,159.12,157.9,158.74,761600.0,132.7503,133.5983,132.574,133.2793,761600.0
2011-12-09 10:00:00,158.81,159.62,158.76,159.1,162700.0,133.338,134.0181,133.2961,133.5815,162700.0
2011-12-09 10:30:00,159.1,159.78,158.7,159.72,358200.0,133.5815,134.1525,133.2457,134.1021,358200.0
2011-12-09 11:00:00,159.72,160.46,159.69,160.44,212300.0,134.1021,134.7234,134.0769,134.7066,212300.0
2011-12-09 11:30:00,160.41,160.86,160.41,160.48,117500.0,134.6814,135.0592,134.6814,134.7402,117500.0
2011-12-09 12:00:00,160.55,160.81,160.31,160.51,62300.0,134.799,135.0173,134.5975,134.7654,62300.0
2011-12-09 12:30:00,160.52,161.02,160.43,160.73,322200.0,134.7738,135.1936,134.6982,134.9501,322200.0
2011-12-09 13:00:00,160.82,161.05,160.57,160.99,72600.0,135.0257,135.2188,134.8158,135.1684,72600.0
2011-12-09 13:30:00,161.03,161.14,160.82,160.89,91400.0,135.202,135.2943,135.0257,135.0844,91400.0
2011-12-09 14:00:00,160.9,161.37,160.79,161.27,317600.0,135.0928,135.4874,135.0005,135.4035,317600.0
2011-12-09 14:30:00,161.32,161.67,161.32,161.35,259200.0,135.4455,135.7393,135.4455,135.4706,259200.0
2011-12-09 15:00:00,161.37,161.41,161.03,161.37,138300.0,135.4874,135.521,135.202,135.4874,138300.0
2011-12-09 15:30:00,161.37,161.71,161.06,161.27,272900.0,135.4874,135.7729,135.2272,135.4035,272900.0
2011-12-12 09:30:00,159.35,159.39,157.69,157.88,334200.0,133.7914,133.825,132.3977,132.5572,334200.0
2011-12-12 10:00:00,157.9,158.05,157.31,157.5,205600.0,132.574,132.6999,132.0786,132.2382,205600.0
2011-12-12 10:30:00,157.49,157.98,157.33,157.88,187400.0,132.2298,132.6412,132.0954,132.5572,187400.0
2011-12-12 11:00:00,157.88,158.23,157.46,157.98,315700.0,132.5572,132.8511,132.2046,132.6412,315700.0
2011-12-12 11:30:00,157.99,158.03,157.05,157.34,127500.0,132.6496,132.6831,131.8603,132.1038,127500.0
2011-12-12 12:00:00,157.28,157.62,157.25,157.46,75900.0,132.0534,132.3389,132.0283,132.2046,75900.0
2011-12-12 12:30:00,157.42,157.83,157.37,157.65,113000.0,132.171,132.5152,132.129,132.3641,113000.0
2011-12-12 13:00:00,157.66,157.77,157.39,157.74,64700.0,132.3725,132.4649,132.1458,132.4397,64700.0
2011-12-12 13:30:00,157.74,157.84,157.62,157.76,70000.0,132.4397,132.5236,132.3389,132.4565,70000.0
2011-12-12 14:00:00,157.74,157.76,157.29,157.39,945100.0,132.4397,132.4565,132.0618,132.1458,945100.0
2011-12-12 14:30:00,157.39,157.7,157.0,157.7,722500.0,132.1458,132.4061,131.8184,132.4061,722500.0
2011-12-12 15:00:00,157.69,157.94,157.26,157.88,391100.0,132.3977,132.6076,132.0367,132.5572,391100.0
2011-12-12 15:30:00,157.82,158.61,157.72,158.57,368400.0,132.5068,133.1701,132.4229,133.1365,368400.0
2011-12-13 09:30:00,159.97,160.41,159.68,159.77,244000.0,134.312,134.6814,134.0685,134.1441,244000.0
2011-12-13 10:00:00,159.89,160.15,159.28,159.32,94500.0,134.2448,134.4631,133.7327,133.7662,94500.0
2011-12-13 10:30:00,159.27,159.49,158.23,158.47,209700.0,133.7243,133.909,132.8511,133.0526,209700.0
2011-12-13 11:00:00,158.41,158.46,157.73,158.26,93500.0,133.0022,133.0442,132.4313,132.8763,93500.0
2011-12-13 11:30:00,158.28,158.91,158.15,158.86,312200.0,132.8931,133.422,132.7839,133.38,312200.0
2011-12-13 12:00:00,158.91,158.95,158.49,158.55,59600.0,133.422,133.4556,133.0694,133.1197,59600.0
2011-12-13 12:30:00,158.57,158.64,157.98,158.44,465600.0,133.1365,133.1953,132.6412,133.0274,465600.0
2011-12-13 13:00:00,158.43,158.58,158.12,158.26,248100.0,133.019,133.1449,132.7587,132.8763,248100.0
2011-12-13 13:30:00,158.24,158.37,157.89,158.33,92400.0,132.8595,132.9686,132.5656,132.935,92400.0
2011-12-13 14:00:00,158.32,158.79,157.46,158.04,281400.0,132.9266,133.3212,132.2046,132.6915,281400.0
2011-12-13 14:30:00,157.93,157.97,156.43,156.93,256500.0,132.5992,132.6328,131.3398,131.7596,256500.0
2011-12-13 15:00:00,156.9,157.31,155.23,155.49,1033600.0,131.7344,132.0786,130.3322,130.5505,1033600.0
2011-12-13 15:30:00,155.47,155.56,154.46,155.55,1245000.0,130.5338,130.6093,129.6857,130.6009,1245000.0
2011-12-14 09:30:00,154.39,154.93,153.58,154.04,274200.0,129.627,130.0804,128.9469,129.3331,274200.0
2011-12-14 10:00:00,153.98,154.06,153.24,153.7,215300.0,129.2827,129.3499,128.6614,129.0476,215300.0
2011-12-14 10:30:00,153.71,153.86,153.19,153.2,190700.0,129.056,129.182,128.6194,128.6278,190700.0
2011-12-14 11:00:00,153.22,153.46,152.97,153.05,229300.0,128.6446,128.8461,128.4347,128.5019,229300.0
2011-12-14 11:30:00,152.99,153.13,152.69,152.86,145000.0,128.4515,128.5691,128.1996,128.3424,145000.0
2011-12-14 12:00:00,152.85,153.45,152.79,153.26,151900.0,128.334,128.8377,128.2836,128.6782,151900.0
2011-12-14 12:30:00,153.27,153.88,153.27,153.82,140300.0,128.6866,129.1988,128.6866,129.1484,140300.0
2011-12-14 13:00:00,153.87,154.47,153.55,154.42,212100.0,129.1904,129.6941,128.9217,129.6522,212100.0
2011-12-14 13:30:00,154.44,154.46,153.44,153.54,153200.0,129.669,129.6857,128.8294,128.9133,153200.0
2011-12-14 14:00:00,153.52,153.84,153.15,153.66,105800.0,128.8965,129.1652,128.5859,129.0141,105800.0
2011-12-14 14:30:00,153.67,153.67,152.84,153.1,178400.0,129.0225,129.0225,128.3256,128.5439,178400.0
2011-12-14 15:00:00,153.09,153.58,152.81,153.35,177500.0,128.5355,128.9469,128.3004,128.7538,177500.0
2011-12-14 15:30:00,153.36,153.48,152.93,153.13,376200.0,128.7622,128.8629,128.4012,128.5691,376200.0
2011-12-15 09:30:00,155.02,155.1,154.19,154.19,258000.0,130.1559,130.2231,129.4591,129.4591,258000.0
2011-12-15 10:00:00,154.48,154.87,153.65,153.94,117100.0,129.7025,130.03,129.0057,129.2492,117100.0
2011-12-15 10:30:00,153.98,154.09,153.18,153.61,127500.0,129.2827,129.3751,128.6111,128.9721,127500.0
2011-12-15 11:00:00,153.69,154.37,153.53,154.26,145700.0,129.0393,129.6102,128.9049,129.5178,145700.0
2011-12-15 11:30:00,154.28,154.37,153.76,154.07,75000.0,129.5346,129.6102,129.098,129.3583,75000.0
2011-12-15 12:00:00,154.14,154.82,154.09,154.68,245500.0,129.4171,129.988,129.3751,129.8705,245500.0
2011-12-15 12:30:00,154.72,154.83,154.36,154.43,103700.0,129.904,129.9964,129.6018,129.6606,103700.0
2011-12-15 13:00:00,154.47,154.75,154.39,154.47,69500.0,129.6941,129.9292,129.627,129.6941,69500.0
2011-12-15 13:30:00,154.48,154.96,153.98,154.71,345600.0,129.7025,130.1056,129.2827,129.8957,345600.0
2011-12-15 14:00:00,154.72,154.97,154.56,154.63,238800.0,129.904,130.1139,129.7697,129.8285,238800.0
2011-12-15 14:30:00,154.57,154.68,154.07,154.2,131800.0,129.7781,129.8705,129.3583,129.4675,131800.0
2011-12-15 15:00:00,154.2,154.78,154.17,154.44,182000.0,129.4675,129.9544,129.4423,129.669,182000.0
2011-12-15 15:30:00,154.45,154.77,154.05,154.34,407400.0,129.6774,129.946,129.3415,129.585,407400.0
2011-12-16 09:30:00,154.73,156.22,154.6,156.07,818700.0,130.3555,131.6108,130.246,131.4844,818700.0
2011-12-16 10:00:00,156.09,157.24,155.99,156.66,608800.0,131.5013,132.4701,131.417,131.9815,608800.0
2011-12-16 10:30:00,156.72,156.86,156.5,156.65,177000.0,132.032,132.15,131.8467,131.9731,177000.0
2011-12-16 11:00:00,156.66,156.81,156.29,156.45,218900.0,131.9815,132.1079,131.6698,131.8046,218900.0
2011-12-16 11:30:00,156.47,156.53,155.28,155.28,241500.0,131.8214,131.872,130.8189,130.8189,241500.0
2011-12-16 12:00:00,155.26,155.64,154.95,155.19,678300.0,130.802,131.1222,130.5409,130.743,678300.0
2011-12-16 12:30:00,155.16,155.26,154.53,155.11,333300.0,130.7178,130.802,130.187,130.6757,333300.0
2011-12-16 13:00:00,155.12,155.51,155.06,155.39,236900.0,130.6841,131.0126,130.6335,130.9115,236900.0
2011-12-16 13:30:00,155.39,155.62,155.07,155.17,278900.0,130.9115,131.1053,130.642,130.7262,278900.0
2011-12-16 14:00:00,155.26,155.3,154.73,154.74,311700.0,130.802,130.8357,130.3555,130.3639,311700.0
2011-12-16 14:30:00,154.76,155.19,154.59,155.0,334900.0,130.3808,130.743,130.2376,130.583,334900.0
2011-12-16 15:00:00,154.98,155.35,154.83,154.86,324100.0,130.5661,130.8778,130.4398,130.465,324100.0
2011-12-16 15:30:00,154.83,155.41,154.82,155.21,994200.0,130.4398,130.9284,130.4313,130.7599,994200.0
2011-12-19 09:30:00,156.32,156.83,155.8,156.16,269200.0,131.695,132.1247,131.257,131.5602,269200.0
2011-12-19 10:00:00,156.23,156.44,155.73,156.15,156100.0,131.6192,131.7961,131.198,131.5518,156100.0
2011-12-19 10:30:00,156.22,156.65,155.1,155.18,88500.0,131.6108,131.9731,130.6672,130.7346,88500.0
2011-12-19 11:00:00,155.16,155.25,154.3,154.69,152400.0,130.7178,130.7936,129.9932,130.3218,152400.0
2011-12-19 11:30:00,154.71,154.72,153.54,153.89,104100.0,130.3387,130.3471,129.353,129.6478,104100.0
2011-12-19 12:00:00,153.86,154.41,153.82,154.36,65700.0,129.6226,130.0859,129.5889,130.0438,65700.0
2011-12-19 12:30:00,154.33,154.43,154.03,154.41,51400.0,130.0185,130.1028,129.7658,130.0859,51400.0
2011-12-19 13:00:00,154.42,154.51,153.99,154.07,103500.0,130.0943,130.1702,129.7321,129.7995,103500.0
2011-12-19 13:30:00,154.06,154.5,153.85,154.3,82800.0,129.7911,130.1617,129.6141,129.9932,82800.0
2011-12-19 14:00:00,154.27,154.31,153.85,153.93,123400.0,129.968,130.0017,129.6141,129.6815,123400.0
2011-12-19 14:30:00,153.9,154.1,153.77,154.06,203700.0,129.6563,129.8248,129.5467,129.7911,203700.0
2011-12-19 15:00:00,154.06,154.08,152.77,152.84,434800.0,129.7911,129.8079,128.7043,128.7632,434800.0
2011-12-19 15:30:00,152.81,152.92,152.34,152.65,949300.0,128.738,128.8306,128.342,128.6032,949300.0
2011-12-20 09:30:00,155.6,156.83,155.6,156.56,531700.0,131.0885,132.1247,131.0885,131.8972,531700.0
2011-12-20 10:00:00,156.61,157.54,156.47,157.43,308800.0,131.9394,132.7229,131.8214,132.6302,308800.0
2011-12-20 10:30:00,157.44,157.66,157.28,157.47,209400.0,132.6386,132.824,132.5038,132.6639,209400.0
2011-12-20 11:00:00,157.5,158.28,157.5,157.96,205100.0,132.6892,133.3463,132.6892,133.0767,205100.0
2011-12-20 11:30:00,158.0,158.29,157.63,157.88,136000.0,133.1104,133.3547,132.7987,133.0093,136000.0
2011-12-20 12:00:00,157.87,157.87,157.61,157.72,133900.0,133.0009,133.0009,132.7818,132.8745,133900.0
2011-12-20 12:30:00,157.7,157.71,157.51,157.71,63500.0,132.8577,132.8661,132.6976,132.8661,63500.0
2011-12-20 13:00:00,157.73,157.99,157.62,157.64,186300.0,132.8829,133.102,132.7903,132.8071,186300.0
2011-12-20 13:30:00,157.66,157.69,157.51,157.62,95500.0,132.824,132.8492,132.6976,132.7903,95500.0
2011-12-20 14:00:00,157.64,157.71,157.4,157.64,110200.0,132.8071,132.8661,132.6049,132.8071,110200.0
2011-12-20 14:30:00,157.66,158.03,157.65,157.82,84100.0,132.824,133.1357,132.8155,132.9587,84100.0
2011-12-20 15:00:00,157.79,158.04,157.68,157.95,153900.0,132.9335,133.1441,132.8408,133.0683,153900.0
2011-12-20 15:30:00,157.99,158.22,157.65,157.93,573800.0,133.102,133.2957,132.8155,133.0514,573800.0
2011-12-21 09:30:00,157.28,157.49,156.36,156.68,352200.0,132.5038,132.6807,131.7287,131.9983,352200.0
2011-12-21 10:00:00,156.61,157.53,156.08,157.18,157100.0,131.9394,132.7144,131.4928,132.4196,157100.0
2011-12-21 10:30:00,157.14,157.45,156.49,156.61,66300.0,132.3859,132.647,131.8383,131.9394,66300.0
2011-12-21 11:00:00,156.67,156.68,156.2,156.49,48200.0,131.9899,131.9983,131.5939,131.8383,48200.0
2011-12-21 11:30:00,156.45,156.88,156.45,156.81,46900.0,131.8046,132.1668,131.8046,132.1079,46900.0
2011-12-21 12:00:00,156.89,156.97,155.72,155.87,118800.0,132.1752,132.2426,131.1896,131.3159,118800.0
2011-12-21 12:30:00,155.85,156.76,155.85,156.65,46800.0,131.2991,132.0657,131.2991,131.9731,46800.0
2011-12-21 13:00:00,156.72,157.03,156.58,156.72,92100.0,132.032,132.2932,131.9141,132.032,92100.0
2011-12-21 13:30:00,156.78,157.33,156.51,157.28,67500.0,132.0826,132.5459,131.8551,132.5038,67500.0
2011-12-21 14:00:00,157.3,157.63,157.22,157.36,138700.0,132.5207,132.7987,132.4533,132.5712,138700.0
2011-12-21 14:30:00,157.4,157.8,157.17,157.59,108300.0,132.6049,132.9419,132.4111,132.765,108300.0
2011-12-21 15:00:00,157.6,158.14,157.43,157.98,402800.0,132.7734,133.2283,132.6302,133.0935,402800.0
2011-12-21 15:30:00,158.0,158.68,157.74,158.31,412900.0,133.1104,133.6833,132.8913,133.3716,412900.0
2011-12-22 09:30:00,158.74,159.95,158.58,159.73,377400.0,133.7338,134.7532,133.599,134.5679,377400.0
2011-12-22 10:00:00,159.79,160.03,159.28,159.61,270600.0,134.6184,134.8206,134.1888,134.4668,270600.0
2011-12-22 10:30:00,159.51,159.6,158.8,159.21,168700.0,134.3825,134.4583,133.7844,134.1298,168700.0
2011-12-22 11:00:00,159.18,159.49,158.86,159.0,218600.0,134.1045,134.3657,133.8349,133.9529,218600.0
2011-12-22 11:30:00,159.09,159.27,158.81,159.19,52700.0,134.0287,134.1803,133.7928,134.1129,52700.0
2011-12-22 12:00:00,159.23,159.85,159.12,159.84,58400.0,134.1466,134.669,134.054,134.6605,58400.0
2011-12-22 12:30:00,159.87,159.9,159.64,159.9,33600.0,134.6858,134.7111,134.492,134.7111,33600.0
2011-12-22 13:00:00,159.93,159.98,159.73,159.98,31300.0,134.7364,134.7785,134.5679,134.7785,31300.0
2011-12-22 13:30:00,160.0,160.37,159.9,160.01,73500.0,134.7953,135.107,134.7111,134.8038,73500.0
2011-12-22 14:00:00,159.96,160.23,159.9,160.16,76100.0,134.7616,134.9891,134.7111,134.9301,76100.0
2011-12-22 14:30:00,160.16,160.16,159.67,159.75,171700.0,134.9301,134.9301,134.5173,134.5847,171700.0
2011-12-22 15:00:00,159.78,160.16,159.71,160.08,189600.0,134.61,134.9301,134.551,134.8627,189600.0
2011-12-22 15:30:00,160.1,160.17,159.44,159.81,349800.0,134.8796,134.9386,134.3235,134.6353,349800.0
2011-12-23 09:30:00,160.35,160.41,159.87,160.21,133000.0,135.0902,135.1407,134.6858,134.9723,133000.0
2011-12-23 10:00:00,160.25,160.26,159.61,159.82,92400.0,135.006,135.0144,134.4668,134.6437,92400.0
2011-12-23 10:30:00,159.84,159.97,159.73,159.95,75100.0,134.6605,134.7701,134.5679,134.7532,75100.0
2011-12-23 11:00:00,159.96,160.25,159.92,160.21,49800.0,134.7616,135.006,134.7279,134.9723,49800.0
2011-12-23 11:30:00,160.27,160.48,160.23,160.46,76000.0,135.0228,135.1997,134.9891,135.1829,76000.0
2011-12-23 12:00:00,160.44,160.65,160.4,160.61,90100.0,135.166,135.3429,135.1323,135.3092,90100.0
2011-12-23 12:30:00,160.6,160.75,160.58,160.71,52300.0,135.3008,135.4272,135.284,135.3935,52300.0
2011-12-23 13:00:00,160.7,160.71,160.38,160.51,25100.0,135.3851,135.3935,135.1155,135.225,25100.0
2011-12-23 13:30:00,160.48,160.62,160.39,160.62,47200.0,135.1997,135.3177,135.1239,135.3177,47200.0
2011-12-23 14:00:00,160.55,160.61,160.47,160.47,31400.0,135.2587,135.3092,135.1913,135.1913,31400.0
2011-12-23 14:30:00,160.48,160.58,160.46,160.5,23400.0,135.1997,135.284,135.1829,135.2166,23400.0
2011-12-23 15:00:00,160.46,160.51,160.36,160.39,62400.0,135.1829,135.225,135.0986,135.1239,62400.0
2011-12-23 15:30:00,160.39,160.74,160.37,160.72,155200.0,135.1239,135.4188,135.107,135.4019,155200.0
2011-12-27 09:30:00,160.18,161.13,159.95,160.96,175500.0,134.947,135.7473,134.7532,135.6041,175500.0
2011-12-27 10:00:00,161.0,161.26,160.79,161.01,140300.0,135.6378,135.8568,135.4609,135.6462,140300.0
2011-12-27 10:30:00,161.05,161.11,160.4,160.54,85800.0,135.6799,135.7305,135.1323,135.2503,85800.0
2011-12-27 11:00:00,160.51,160.98,160.51,160.98,276500.0,135.225,135.621,135.225,135.621,276500.0
2011-12-27 11:30:00,161.0,161.04,160.8,160.97,46300.0,135.6378,135.6715,135.4693,135.6125,46300.0
2011-12-27 12:00:00,161.02,161.54,161.02,161.46,115200.0,135.6547,136.0927,135.6547,136.0253,115200.0
2011-12-27 12:30:00,161.46,161.53,161.35,161.47,54700.0,136.0253,136.0843,135.9327,136.0338,54700.0
2011-12-27 13:00:00,161.45,161.49,161.32,161.36,30000.0,136.0169,136.0506,135.9074,135.9411,30000.0
2011-12-27 13:30:00,161.38,161.88,161.38,161.84,114800.0,135.9579,136.3792,135.9579,136.3455,114800.0
2011-12-27 14:00:00,161.85,161.88,161.54,161.58,83100.0,136.3539,136.3792,136.0927,136.1264,83100.0
2011-12-27 14:30:00,161.59,161.75,161.41,161.72,148700.0,136.1349,136.2697,135.9832,136.2444,148700.0
2011-12-27 15:00:00,161.72,161.75,161.51,161.6,112700.0,136.2444,136.2697,136.0675,136.1433,112700.0
2011-12-27 15:30:00,161.61,161.65,161.05,161.05,303400.0,136.1517,136.1854,135.6799,135.6799,303400.0
2011-12-28 09:30:00,161.09,161.2,159.74,159.88,232100.0,135.7136,135.8063,134.5763,134.6942,232100.0
2011-12-28 10:00:00,159.87,160.22,159.05,159.17,164700.0,134.6858,134.9807,133.995,134.0961,164700.0
2011-12-28 10:30:00,159.18,159.22,158.76,158.9,392800.0,134.1045,134.1382,133.7507,133.8686,392800.0
2011-12-28 11:00:00,158.86,159.08,158.55,158.55,148100.0,133.8349,134.0203,133.5738,133.5738,148100.0
2011-12-28 11:30:00,158.54,158.64,158.26,158.63,217900.0,133.5653,133.6496,133.3294,133.6411,217900.0
2011-12-28 12:00:00,158.61,158.93,158.31,158.81,98900.0,133.6243,133.8939,133.3716,133.7928,98900.0
2011-12-28 12:30:00,158.79,158.97,158.45,158.68,60800.0,133.7759,133.9276,133.4895,133.6833,60800.0
2011-12-28 13:00:00,158.65,159.06,158.62,159.03,56900.0,133.658,134.0034,133.6327,133.9781,56900.0
2011-12-28 13:30:00,159.06,159.46,159.06,159.3,52800.0,134.0034,134.3404,134.0034,134.2056,52800.0
2011-12-28 14:00:00,159.27,159.27,158.58,158.75,103600.0,134.1803,134.1803,133.599,133.7422,103600.0
2011-12-28 14:30:00,158.88,158.9,158.43,158.5,71900.0,133.8518,133.8686,133.4727,133.5316,71900.0
2011-12-28 15:00:00,158.5,158.79,158.23,158.34,99300.0,133.5316,133.7759,133.3042,133.3968,99300.0
2011-12-28 15:30:00,158.32,158.67,158.2,158.37,443700.0,133.38,133.6748,133.2789,133.4221,443700.0
2011-12-29 09:30:00,158.89,159.46,158.57,159.26,119400.0,133.8602,134.3404,133.5906,134.1719,119400.0
2011-12-29 10:00:00,159.34,160.02,159.27,159.92,98100.0,134.2393,134.8122,134.1803,134.7279,98100.0
2011-12-29 10:30:00,159.92,160.25,159.92,160.08,60700.0,134.7279,135.006,134.7279,134.8627,60700.0
2011-12-29 11:00:00,160.11,160.33,159.8,160.21,108200.0,134.888,135.0733,134.6268,134.9723,108200.0
2011-12-29 11:30:00,160.2,160.5,160.18,160.49,60700.0,134.9638,135.2166,134.947,135.2081,60700.0
2011-12-29 12:00:00,160.48,160.5,160.1,160.12,74600.0,135.1997,135.2166,134.8796,134.8964,74600.0
2011-12-29 12:30:00,160.1,160.18,159.94,160.15,33200.0,134.8796,134.947,134.7448,134.9217,33200.0
2011-12-29 13:00:00,160.14,160.35,159.9,160.07,48900.0,134.9133,135.0902,134.7111,134.8543,48900.0
2011-12-29 13:30:00,160.08,160.32,159.96,160.14,44300.0,134.8627,135.0649,134.7616,134.9133,44300.0
2011-12-29 14:00:00,160.28,160.31,160.1,160.14,57000.0,135.0312,135.0565,134.8796,134.9133,57000.0
2011-12-29 14:30:00,160.15,160.28,160.08,160.18,60900.0,134.9217,135.0312,134.8627,134.947,60900.0
2011-12-29 15:00:00,160.21,160.54,160.16,160.37,75200.0,134.9723,135.2503,134.9301,135.107,75200.0
2011-12-29 15:30:00,160.32,160.68,160.32,160.49,231000.0,135.0649,135.3682,135.0649,135.2081,231000.0
2011-12-30 09:30:00,160.25,160.75,159.97,160.69,186700.0,135.006,135.4272,134.7701,135.3766,186700.0
2011-12-30 10:00:00,160.58,160.74,160.37,160.48,94100.0,135.284,135.4188,135.107,135.1997,94100.0
2011-12-30 10:30:00,160.5,160.89,160.43,160.82,204500.0,135.2166,135.5451,135.1576,135.4862,204500.0
2011-12-30 11:00:00,160.83,160.97,160.67,160.85,100400.0,135.4946,135.6125,135.3598,135.5114,100400.0
2011-12-30 11:30:00,160.88,160.95,160.74,160.74,71300.0,135.5367,135.5957,135.4188,135.4188,71300.0
2011-12-30 12:00:00,160.73,160.88,160.59,160.64,47600.0,135.4103,135.5367,135.2924,135.3345,47600.0
2011-12-30 12:30:00,160.61,160.76,160.56,160.67,144900.0,135.3092,135.4356,135.2671,135.3598,144900.0
2011-12-30 13:00:00,160.69,160.7,160.53,160.56,66400.0,135.3766,135.3851,135.2418,135.2671,66400.0
2011-12-30 13:30:00,160.58,160.76,160.54,160.66,72300.0,135.284,135.4356,135.2503,135.3514,72300.0
2011-12-30 14:00:00,160.63,160.66,160.05,160.2,135300.0,135.3261,135.3514,134.8375,134.9638,135300.0
2011-12-30 14:30:00,160.21,160.37,160.1,160.12,170700.0,134.9723,135.107,134.8796,134.8964,170700.0
2011-12-30 15:00:00,160.14,160.32,160.09,160.15,115100.0,134.9133,135.0649,134.8712,134.9217,115100.0
2011-12-30 15:30:00,160.16,160.18,159.54,159.59,605200.0,134.9301,134.947,134.4078,134.4499,605200.0
2012-01-03 09:30:00,163.11,163.49,162.65,162.79,453200.0,137.4154,137.7356,137.0279,137.1458,453200.0
2012-01-03 10:00:00,162.84,163.77,162.72,163.45,443500.0,137.188,137.9714,137.0869,137.7019,443500.0
2012-01-03 10:30:00,163.45,163.56,163.24,163.48,130600.0,137.7019,137.7945,137.5249,137.7271,130600.0
2012-01-03 11:00:00,163.49,163.63,163.04,163.1,84600.0,137.7356,137.8535,137.3564,137.407,84600.0
2012-01-03 11:30:00,163.11,163.15,162.2,162.23,149500.0,137.4154,137.4491,136.6488,136.674,149500.0
2012-01-03 12:00:00,162.15,162.2,161.86,161.98,157300.0,136.6066,136.6488,136.3623,136.4634,157300.0
2012-01-03 12:30:00,162.04,162.04,160.91,161.07,245600.0,136.514,136.514,135.562,135.6968,245600.0
2012-01-03 13:00:00,161.07,161.4,160.83,160.96,250400.0,135.6968,135.9748,135.4946,135.6041,250400.0
2012-01-03 13:30:00,160.92,161.38,160.77,161.27,215100.0,135.5704,135.9579,135.444,135.8653,215100.0
2012-01-03 14:00:00,161.3,161.57,161.23,161.57,199300.0,135.8905,136.118,135.8316,136.118,199300.0
2012-01-03 14:30:00,161.58,162.03,161.48,162.0,156500.0,136.1264,136.5055,136.0422,136.4803,156500.0
2012-01-03 15:00:00,162.01,162.01,161.34,161.46,188300.0,136.4887,136.4887,135.9242,136.0253,188300.0
2012-01-03 15:30:00,161.45,161.71,161.18,161.33,407400.0,136.0169,136.236,135.7894,135.9158,407400.0
2012-01-04 09:30:00,160.51,160.73,159.91,160.46,338400.0,135.225,135.4103,134.7195,135.1829,338400.0
2012-01-04 10:00:00,160.46,160.53,159.81,159.9,280500.0,135.1829,135.2418,134.6353,134.7111,280500.0
2012-01-04 10:30:00,159.84,160.36,159.71,160.26,209500.0,134.6605,135.0986,134.551,135.0144,209500.0
2012-01-04 11:00:00,160.33,160.75,160.28,160.66,86500.0,135.0733,135.4272,135.0312,135.3514,86500.0
2012-01-04 11:30:00,160.68,160.94,160.62,160.75,53600.0,135.3682,135.5873,135.3177,135.4272,53600.0
2012-01-04 12:00:00,160.76,161.23,160.72,161.14,54900.0,135.4356,135.8316,135.4019,135.7558,54900.0
2012-01-04 12:30:00,161.16,161.18,160.89,161.15,45100.0,135.7726,135.7894,135.5451,135.7642,45100.0
2012-01-04 13:00:00,161.12,161.13,160.65,160.8,52500.0,135.7389,135.7473,135.3429,135.4693,52500.0
2012-01-04 13:30:00,160.79,161.19,160.76,161.04,70500.0,135.4609,135.7979,135.4356,135.6715,70500.0
2012-01-04 14:00:00,161.04,161.11,160.78,161.05,65500.0,135.6715,135.7305,135.4525,135.6799,65500.0
2012-01-04 14:30:00,161.06,161.5,161.03,161.33,108700.0,135.6884,136.059,135.6631,135.9158,108700.0
2012-01-04 15:00:00,161.32,161.38,161.08,161.19,53400.0,135.9074,135.9579,135.7052,135.7979,53400.0
2012-01-04 15:30:00,161.18,161.31,160.8,160.95,186300.0,135.7894,135.899,135.4693,135.5957,186300.0
2012-01-05 09:30:00,160.02,160.14,158.61,159.03,179700.0,134.8122,134.9133,133.6243,133.9781,179700.0
2012-01-05 10:00:00,158.8,160.06,158.45,159.95,267600.0,133.7844,134.8459,133.4895,134.7532,267600.0
2012-01-05 10:30:00,159.96,160.01,159.37,159.69,159000.0,134.7616,134.8038,134.2646,134.5342,159000.0
2012-01-05 11:00:00,159.68,160.58,159.59,160.53,114100.0,134.5257,135.284,134.4499,135.2418,114100.0
2012-01-05 11:30:00,160.58,160.92,160.37,160.68,79500.0,135.284,135.5704,135.107,135.3682,79500.0
2012-01-05 12:00:00,160.69,161.11,160.61,161.02,85000.0,135.3766,135.7305,135.3092,135.6547,85000.0
2012-01-05 12:30:00,161.04,161.83,160.86,161.75,417800.0,135.6715,136.3371,135.5199,136.2697,417800.0
2012-01-05 13:00:00,161.75,162.16,161.58,162.13,161600.0,136.2697,136.6151,136.1264,136.5898,161600.0
2012-01-05 13:30:00,162.11,162.41,162.11,162.24,93200.0,136.5729,136.8257,136.5729,136.6825,93200.0
2012-01-05 14:00:00,162.22,162.29,161.75,161.77,114800.0,136.6656,136.7246,136.2697,136.2865,114800.0
2012-01-05 14:30:00,161.8,161.93,161.62,161.65,261200.0,136.3118,136.4213,136.1601,136.1854,261200.0
2012-01-05 15:00:00,161.61,161.91,161.48,161.65,261100.0,136.1517,136.4045,136.0422,136.1854,261100.0
2012-01-05 15:30:00,161.68,162.11,161.6,162.05,279500.0,136.2107,136.5729,136.1433,136.5224,279500.0
2012-01-06 09:30:00,161.87,161.95,160.71,161.04,240300.0,136.3708,136.4382,135.3935,135.6715,240300.0
2012-01-06 10:00:00,161.08,161.88,160.82,161.62,96200.0,135.7052,136.3792,135.4862,136.1601,96200.0
2012-01-06 10:30:00,161.62,162.39,161.6,162.07,97400.0,136.1601,136.8088,136.1433,136.5392,97400.0
2012-01-06 11:00:00,162.08,162.66,162.08,162.43,91300.0,136.5477,137.0363,136.5477,136.8425,91300.0
2012-01-06 11:30:00,162.46,162.97,162.41,162.83,59400.0,136.8678,137.2975,136.8257,137.1795,59400.0
2012-01-06 12:00:00,162.84,162.98,162.6,162.86,86200.0,137.188,137.3059,136.9858,137.2048,86200.0
2012-01-06 12:30:00,162.82,163.01,162.32,162.37,52300.0,137.1711,137.3312,136.7499,136.792,52300.0
2012-01-06 13:00:00,162.34,162.55,162.08,162.16,86500.0,136.7667,136.9436,136.5477,136.6151,86500.0
2012-01-06 13:30:00,162.18,162.93,161.94,162.59,84800.0,136.6319,137.2638,136.4297,136.9773,84800.0
2012-01-06 14:00:00,162.62,162.8,162.33,162.54,92900.0,137.0026,137.1543,136.7583,136.9352,92900.0
2012-01-06 14:30:00,162.56,162.64,162.35,162.39,99700.0,136.9521,137.0195,136.7751,136.8088,99700.0
2012-01-06 15:00:00,162.37,162.65,162.31,162.45,96400.0,136.792,137.0279,136.7414,136.8594,96400.0
2012-01-06 15:30:00,162.43,162.53,161.86,162.0,372300.0,136.8425,136.9268,136.3623,136.4803,372300.0
2012-01-09 09:30:00,162.71,162.72,161.92,162.35,308300.0,137.0784,137.0869,136.4129,136.7751,308300.0
2012-01-09 10:00:00,162.42,162.98,161.95,162.92,128600.0,136.8341,137.3059,136.4382,137.2553,128600.0
2012-01-09 10:30:00,162.98,163.03,162.09,162.22,212800.0,137.3059,137.348,136.5561,136.6656,212800.0
2012-01-09 11:00:00,162.19,162.34,161.34,161.8,334800.0,136.6403,136.7667,135.9242,136.3118,334800.0
2012-01-09 11:30:00,161.83,162.41,161.66,162.21,102400.0,136.3371,136.8257,136.1938,136.6572,102400.0
2012-01-09 12:00:00,162.21,162.58,162.1,162.57,68200.0,136.6572,136.9689,136.5645,136.9605,68200.0
2012-01-09 12:30:00,162.59,162.74,162.46,162.62,89500.0,136.9773,137.1037,136.8678,137.0026,89500.0
2012-01-09 13:00:00,162.68,162.83,162.51,162.77,64300.0,137.0532,137.1795,136.9099,137.129,64300.0
2012-01-09 13:30:00,162.73,162.84,162.53,162.84,40300.0,137.0953,137.188,136.9268,137.188,40300.0
2012-01-09 14:00:00,162.82,163.0,162.79,162.89,105400.0,137.1711,137.3227,137.1458,137.2301,105400.0
2012-01-09 14:30:00,162.91,163.19,162.81,162.88,80600.0,137.2469,137.4828,137.1627,137.2216,80600.0
2012-01-09 15:00:00,162.9,163.11,162.85,162.92,143900.0,137.2385,137.4154,137.1964,137.2553,143900.0
2012-01-09 15:30:00,162.9,163.1,162.76,162.87,177100.0,137.2385,137.407,137.1206,137.2132,177100.0
2012-01-10 09:30:00,164.71,165.09,164.49,164.78,433800.0,138.7634,139.0835,138.578,138.8223,433800.0
2012-01-10 10:00:00,164.82,165.24,164.78,165.05,213800.0,138.856,139.2099,138.8223,139.0498,213800.0
2012-01-10 10:30:00,165.03,165.35,164.93,165.19,298100.0,139.033,139.3026,138.9487,139.1678,298100.0
2012-01-10 11:00:00,165.19,165.32,164.92,165.13,399600.0,139.1678,139.2773,138.9403,139.1172,399600.0
2012-01-10 11:30:00,165.14,165.26,165.06,165.16,297200.0,139.1256,139.2267,139.0582,139.1425,297200.0
2012-01-10 12:00:00,165.15,165.21,164.43,164.58,234600.0,139.1341,139.1846,138.5275,138.6538,234600.0
2012-01-10 12:30:00,164.56,164.84,164.48,164.81,90900.0,138.637,138.8729,138.5696,138.8476,90900.0
2012-01-10 13:00:00,164.81,164.81,164.48,164.63,120000.0,138.8476,138.8476,138.5696,138.696,120000.0
2012-01-10 13:30:00,164.65,164.85,164.55,164.72,169900.0,138.7128,138.8813,138.6286,138.7718,169900.0
2012-01-10 14:00:00,164.74,164.88,164.63,164.8,91100.0,138.7886,138.9066,138.696,138.8392,91100.0
2012-01-10 14:30:00,164.81,165.2,164.81,165.05,120900.0,138.8476,139.1762,138.8476,139.0498,120900.0
2012-01-10 15:00:00,165.07,165.14,164.88,164.93,177800.0,139.0667,139.1256,138.9066,138.9487,177800.0
2012-01-10 15:30:00,164.96,165.05,164.6,165.0,433600.0,138.974,139.0498,138.6707,139.0077,433600.0
2012-01-11 09:30:00,164.42,165.27,164.27,164.59,238100.0,138.5191,139.2352,138.3927,138.6623,238100.0
2012-01-11 10:00:00,164.59,164.96,164.33,164.86,138000.0,138.6623,138.974,138.4432,138.8897,138000.0
2012-01-11 10:30:00,164.82,165.21,164.72,164.75,243300.0,138.856,139.1846,138.7718,138.7971,243300.0
2012-01-11 11:00:00,164.73,164.94,164.61,164.69,192600.0,138.7802,138.9571,138.6791,138.7465,192600.0
2012-01-11 11:30:00,164.68,165.3,164.67,164.94,151800.0,138.7381,139.2604,138.7297,138.9571,151800.0
2012-01-11 12:00:00,164.96,165.26,164.8,165.06,226600.0,138.974,139.2267,138.8392,139.0582,226600.0
2012-01-11 12:30:00,165.1,165.21,165.01,165.11,63000.0,139.0919,139.1846,139.0161,139.1004,63000.0
2012-01-11 13:00:00,165.12,165.27,165.0,165.16,90600.0,139.1088,139.2352,139.0077,139.1425,90600.0
2012-01-11 13:30:00,165.17,165.45,165.1,165.1,110800.0,139.1509,139.3868,139.0919,139.0919,110800.0
2012-01-11 14:00:00,165.14,165.34,164.94,165.12,154300.0,139.1256,139.2941,138.9571,139.1088,154300.0
2012-01-11 14:30:00,165.11,165.38,165.09,165.21,98500.0,139.1004,139.3278,139.0835,139.1846,98500.0
2012-01-11 15:00:00,165.21,165.59,165.16,165.54,126000.0,139.1846,139.5047,139.1425,139.4626,126000.0
2012-01-11 15:30:00,165.54,165.64,165.29,165.49,341100.0,139.4626,139.5469,139.252,139.4205,341100.0
2012-01-12 09:30:00,165.87,165.94,164.69,165.24,180900.0,139.7406,139.7996,138.7465,139.2099,180900.0
2012-01-12 10:00:00,165.21,165.29,164.15,164.43,221900.0,139.1846,139.252,138.2916,138.5275,221900.0
2012-01-12 10:30:00,164.39,164.51,163.95,164.32,279700.0,138.4938,138.5949,138.1231,138.4348,279700.0
2012-01-12 11:00:00,164.34,165.03,164.29,164.96,162500.0,138.4517,139.033,138.4095,138.974,162500.0
2012-01-12 11:30:00,164.95,165.17,164.84,165.15,78100.0,138.9656,139.1509,138.8729,139.1341,78100.0
2012-01-12 12:00:00,165.18,165.4,165.04,165.34,80900.0,139.1593,139.3447,139.0414,139.2941,80900.0
2012-01-12 12:30:00,165.36,165.59,165.28,165.5,53200.0,139.311,139.5047,139.2436,139.4289,53200.0
2012-01-12 13:00:00,165.53,165.66,165.42,165.54,116100.0,139.4542,139.5637,139.3615,139.4626,116100.0
2012-01-12 13:30:00,165.54,165.55,165.14,165.45,56800.0,139.4626,139.471,139.1256,139.3868,56800.0
2012-01-12 14:00:00,165.48,165.53,165.25,165.36,95100.0,139.4121,139.4542,139.2183,139.311,95100.0
2012-01-12 14:30:00,165.31,165.76,165.31,165.72,113500.0,139.2689,139.648,139.2689,139.6143,113500.0
2012-01-12 15:00:00,165.74,165.91,165.6,165.81,124700.0,139.6311,139.7743,139.5132,139.6901,124700.0
2012-01-12 15:30:00,165.81,165.93,165.69,165.8,181900.0,139.6901,139.7912,139.589,139.6817,181900.0
2012-01-13 09:30:00,164.46,165.02,164.19,164.79,308600.0,138.5528,139.0245,138.3253,138.8308,308600.0
2012-01-13 10:00:00,164.76,164.78,163.28,163.98,176000.0,138.8055,138.8223,137.5586,138.1484,176000.0
2012-01-13 10:30:00,163.91,164.33,163.71,164.31,144800.0,138.0894,138.4432,137.9209,138.4264,144800.0
2012-01-13 11:00:00,164.3,164.72,164.23,164.71,97300.0,138.418,138.7718,138.359,138.7634,97300.0
2012-01-13 11:30:00,164.71,164.89,164.6,164.63,93200.0,138.7634,138.915,138.6707,138.696,93200.0
2012-01-13 12:00:00,164.62,164.62,164.13,164.22,98300.0,138.6875,138.6875,138.2747,138.3506,98300.0
2012-01-13 12:30:00,164.21,164.36,164.08,164.36,87500.0,138.3421,138.4685,138.2326,138.4685,87500.0
2012-01-13 13:00:00,164.33,164.34,163.82,164.0,74200.0,138.4432,138.4517,138.0136,138.1652,74200.0
2012-01-13 13:30:00,163.99,164.56,163.91,164.38,55600.0,138.1568,138.637,138.0894,138.4854,55600.0
2012-01-13 14:00:00,164.41,164.54,164.2,164.47,32700.0,138.5106,138.6202,138.3337,138.5612,32700.0
2012-01-13 14:30:00,164.55,164.61,164.34,164.49,43900.0,138.6286,138.6791,138.4517,138.578,43900.0
2012-01-13 15:00:00,164.46,164.81,164.46,164.65,58400.0,138.5528,138.8476,138.5528,138.7128,58400.0
2012-01-13 15:30:00,164.66,164.91,164.58,164.86,158600.0,138.7212,138.9319,138.6538,138.8897,158600.0
2012-01-17 09:30:00,166.3,166.83,166.13,166.27,182800.0,140.1029,140.5494,139.9597,140.0776,182800.0
2012-01-17 10:00:00,166.23,166.24,165.78,165.97,166000.0,140.0439,140.0524,139.6648,139.8249,166000.0
2012-01-17 10:30:00,166.0,166.0,165.55,165.81,113400.0,139.8502,139.8502,139.471,139.6901,113400.0
2012-01-17 11:00:00,165.81,166.16,165.8,166.13,105500.0,139.6901,139.985,139.6817,139.9597,105500.0
2012-01-17 11:30:00,166.13,166.32,166.06,166.2,87900.0,139.9597,140.1197,139.9007,140.0187,87900.0
2012-01-17 12:00:00,166.22,166.49,166.17,166.32,95300.0,140.0355,140.263,139.9934,140.1197,95300.0
2012-01-17 12:30:00,166.34,166.34,165.79,166.08,111900.0,140.1366,140.1366,139.6732,139.9176,111900.0
2012-01-17 13:00:00,166.09,166.34,166.09,166.21,75200.0,139.926,140.1366,139.926,140.0271,75200.0
2012-01-17 13:30:00,166.24,166.32,166.03,166.23,62500.0,140.0524,140.1197,139.8754,140.0439,62500.0
2012-01-17 14:00:00,166.22,166.22,165.99,166.04,50400.0,140.0355,140.0355,139.8417,139.8839,50400.0
2012-01-17 14:30:00,166.03,166.07,165.36,165.41,92800.0,139.8754,139.9091,139.311,139.3531,92800.0
2012-01-17 15:00:00,165.42,165.49,164.88,165.28,91100.0,139.3615,139.4205,138.9066,139.2436,91100.0
2012-01-17 15:30:00,165.25,165.49,165.11,165.2,176600.0,139.2183,139.4205,139.1004,139.1762,176600.0
2012-01-18 09:30:00,165.34,166.02,164.81,165.87,177400.0,139.2941,139.867,138.8476,139.7406,177400.0
2012-01-18 10:00:00,165.87,166.73,165.86,166.6,169600.0,139.7406,140.4652,139.7322,140.3556,169600.0
2012-01-18 10:30:00,166.61,166.96,166.56,166.75,124800.0,140.3641,140.6589,140.3219,140.482,124800.0
2012-01-18 11:00:00,166.74,166.93,166.58,166.67,129800.0,140.4736,140.6337,140.3388,140.4146,129800.0
2012-01-18 11:30:00,166.69,166.91,166.44,166.63,134900.0,140.4315,140.6168,140.2208,140.3809,134900.0
2012-01-18 12:00:00,166.63,167.15,166.62,167.14,138200.0,140.3809,140.819,140.3725,140.8106,138200.0
2012-01-18 12:30:00,167.15,167.31,167.07,167.23,101900.0,140.819,140.9538,140.7516,140.8864,101900.0
2012-01-18 13:00:00,167.26,167.3,167.13,167.28,71000.0,140.9117,140.9454,140.8022,140.9285,71000.0
2012-01-18 13:30:00,167.29,167.5,167.12,167.17,169400.0,140.9369,141.1139,140.7937,140.8358,169400.0
2012-01-18 14:00:00,167.2,167.6,167.17,167.6,129800.0,140.8611,141.1981,140.8358,141.1981,129800.0
2012-01-18 14:30:00,167.61,167.61,167.31,167.52,130200.0,141.2065,141.2065,140.9538,141.1307,130200.0
2012-01-18 15:00:00,167.52,167.85,167.49,167.74,214500.0,141.1307,141.4087,141.1054,141.3161,214500.0
2012-01-18 15:30:00,167.74,167.96,167.55,167.92,592900.0,141.3161,141.5014,141.156,141.4677,592900.0
2012-01-19 09:30:00,168.61,168.85,168.29,168.79,322100.0,142.049,142.2512,141.7794,142.2007,322100.0
2012-01-19 10:00:00,168.77,168.78,168.09,168.58,166500.0,142.1838,142.1922,141.6109,142.0237,166500.0
2012-01-19 10:30:00,168.62,169.17,168.54,169.03,145600.0,142.0574,142.5208,141.99,142.4028,145600.0
2012-01-19 11:00:00,169.05,169.5,168.99,169.39,117600.0,142.4197,142.7988,142.3691,142.7061,117600.0
2012-01-19 11:30:00,169.4,169.6,169.3,169.56,75200.0,142.7146,142.8831,142.6303,142.8494,75200.0
2012-01-19 12:00:00,169.56,169.59,169.32,169.35,37300.0,142.8494,142.8746,142.6472,142.6724,37300.0
2012-01-19 12:30:00,169.34,169.45,169.27,169.4,54800.0,142.664,142.7567,142.605,142.7146,54800.0
2012-01-19 13:00:00,169.38,169.6,169.35,169.58,61900.0,142.6977,142.8831,142.6724,142.8662,61900.0
2012-01-19 13:30:00,169.58,169.65,169.42,169.44,66400.0,142.8662,142.9252,142.7314,142.7483,66400.0
2012-01-19 14:00:00,169.42,169.64,169.42,169.49,95700.0,142.7314,142.9168,142.7314,142.7904,95700.0
2012-01-19 14:30:00,169.45,169.5,169.0,169.03,115000.0,142.7567,142.7988,142.3776,142.4028,115000.0
2012-01-19 15:00:00,169.02,169.36,168.99,169.23,133500.0,142.3944,142.6809,142.3691,142.5713,133500.0
2012-01-19 15:30:00,169.24,169.34,169.06,169.34,289100.0,142.5798,142.664,142.4281,142.664,289100.0
2012-01-20 09:30:00,169.23,169.35,168.7,169.15,702800.0,142.5713,142.6724,142.1248,142.5039,702800.0
2012-01-20 10:00:00,169.16,169.3,168.85,169.3,229500.0,142.5124,142.6303,142.2512,142.6303,229500.0
2012-01-20 10:30:00,169.3,169.33,168.95,168.97,159100.0,142.6303,142.6556,142.3354,142.3523,159100.0
2012-01-20 11:00:00,168.99,169.06,168.72,169.01,193800.0,142.3691,142.4281,142.1417,142.386,193800.0
2012-01-20 11:30:00,169.01,169.01,168.67,168.85,185600.0,142.386,142.386,142.0996,142.2512,185600.0
2012-01-20 12:00:00,168.84,168.89,168.72,168.8,87500.0,142.2428,142.2849,142.1417,142.2091,87500.0
2012-01-20 12:30:00,168.79,168.9,168.77,168.8,98900.0,142.2007,142.2933,142.1838,142.2091,98900.0
2012-01-20 13:00:00,168.82,169.21,168.81,169.15,182100.0,142.2259,142.5545,142.2175,142.5039,182100.0
2012-01-20 13:30:00,169.17,169.18,168.88,168.89,120300.0,142.5208,142.5292,142.2765,142.2849,120300.0
2012-01-20 14:00:00,168.91,168.95,168.64,168.67,98600.0,142.3017,142.3354,142.0743,142.0996,98600.0
2012-01-20 14:30:00,168.69,168.73,168.54,168.71,68800.0,142.1164,142.1501,141.99,142.1333,68800.0
2012-01-20 15:00:00,168.71,168.93,168.71,168.91,147400.0,142.1333,142.3186,142.1333,142.3017,147400.0
2012-01-20 15:30:00,168.92,169.29,168.75,169.09,386900.0,142.3102,142.6219,142.167,142.4534,386900.0
2012-01-23 09:30:00,169.22,170.41,169.15,170.31,431800.0,142.5629,143.5655,142.5039,143.4812,431800.0
2012-01-23 10:00:00,170.37,170.51,169.88,169.88,224300.0,143.5318,143.6497,143.1189,143.1189,224300.0
2012-01-23 10:30:00,169.89,169.92,169.59,169.71,168300.0,143.1274,143.1526,142.8746,142.9757,168300.0
2012-01-23 11:00:00,169.72,169.79,169.12,169.33,111100.0,142.9841,143.0431,142.4787,142.6556,111100.0
2012-01-23 11:30:00,169.31,169.31,168.29,168.38,204200.0,142.6387,142.6387,141.7794,141.8552,204200.0
2012-01-23 12:00:00,168.4,168.42,167.9,168.38,103900.0,141.8721,141.8889,141.4509,141.8552,103900.0
2012-01-23 12:30:00,168.4,168.59,168.32,168.46,65200.0,141.8721,142.0322,141.8047,141.9226,65200.0
2012-01-23 13:00:00,168.49,168.97,168.48,168.97,113200.0,141.9479,142.3523,141.9395,142.3523,113200.0
2012-01-23 13:30:00,168.95,169.17,168.75,168.99,90700.0,142.3354,142.5208,142.167,142.3691,90700.0
2012-01-23 14:00:00,168.99,169.01,168.68,168.79,61100.0,142.3691,142.386,142.108,142.2007,61100.0
2012-01-23 14:30:00,168.81,169.12,168.47,169.03,110100.0,142.2175,142.4787,141.9311,142.4028,110100.0
2012-01-23 15:00:00,169.04,169.26,168.87,169.15,149500.0,142.4113,142.5966,142.268,142.5039,149500.0
2012-01-23 15:30:00,169.15,169.28,169.0,169.16,205700.0,142.5039,142.6135,142.3776,142.5124,205700.0
2012-01-24 09:30:00,168.18,168.32,167.55,168.02,155600.0,141.6867,141.8047,141.156,141.5519,155600.0
2012-01-24 10:00:00,168.0,168.97,167.95,168.73,181000.0,141.5351,142.3523,141.493,142.1501,181000.0
2012-01-24 10:30:00,168.73,169.34,168.58,169.2,185800.0,142.1501,142.664,142.0237,142.5461,185800.0
2012-01-24 11:00:00,169.21,169.7,169.12,169.64,127700.0,142.5545,142.9673,142.4787,142.9168,127700.0
2012-01-24 11:30:00,169.68,169.7,169.26,169.35,85500.0,142.9505,142.9673,142.5966,142.6724,85500.0
2012-01-24 12:00:00,169.34,169.54,169.31,169.38,42400.0,142.664,142.8325,142.6387,142.6977,42400.0
2012-01-24 12:30:00,169.39,169.69,169.39,169.63,54300.0,142.7061,142.9589,142.7061,142.9083,54300.0
2012-01-24 13:00:00,169.65,169.65,169.32,169.37,137200.0,142.9252,142.9252,142.6472,142.6893,137200.0
2012-01-24 13:30:00,169.39,169.51,169.25,169.44,27800.0,142.7061,142.8072,142.5882,142.7483,27800.0
2012-01-24 14:00:00,169.48,169.58,169.41,169.52,55500.0,142.782,142.8662,142.723,142.8157,55500.0
2012-01-24 14:30:00,169.53,169.74,169.46,169.55,85900.0,142.8241,143.001,142.7651,142.8409,85900.0
2012-01-24 15:00:00,169.55,169.84,169.53,169.82,88300.0,142.8409,143.0852,142.8241,143.0684,88300.0
2012-01-24 15:30:00,169.84,169.85,169.64,169.79,193100.0,143.0852,143.0937,142.9168,143.0431,193100.0
2012-01-25 09:30:00,169.66,169.74,168.71,168.87,195600.0,142.9336,143.001,142.1333,142.268,195600.0
2012-01-25 10:00:00,168.84,169.48,168.76,169.26,181600.0,142.2428,142.782,142.1754,142.5966,181600.0
2012-01-25 10:30:00,169.3,169.76,168.94,169.7,149800.0,142.6303,143.0178,142.327,142.9673,149800.0
2012-01-25 11:00:00,169.71,170.15,169.7,170.0,211200.0,142.9757,143.3464,142.9673,143.22,211200.0
2012-01-25 11:30:00,170.03,170.12,169.83,169.95,118400.0,143.2453,143.3211,143.0768,143.1779,118400.0
2012-01-25 12:00:00,169.95,170.24,169.53,169.89,151400.0,143.1779,143.4222,142.8241,143.1274,151400.0
2012-01-25 12:30:00,169.9,170.34,169.49,169.98,400600.0,143.1358,143.5065,142.7904,143.2032,400600.0
2012-01-25 13:00:00,169.94,170.84,169.93,170.74,323700.0,143.1695,143.9277,143.1611,143.8435,323700.0
2012-01-25 13:30:00,170.75,171.48,170.66,171.44,256800.0,143.8519,144.4669,143.7761,144.4332,256800.0
2012-01-25 14:00:00,171.42,171.42,170.48,170.7,353700.0,144.4164,144.4164,143.6244,143.8098,353700.0
2012-01-25 14:30:00,170.73,171.25,170.66,171.02,227500.0,143.835,144.2731,143.7761,144.0794,227500.0
2012-01-25 15:00:00,171.0,171.41,170.85,171.28,268100.0,144.0625,144.4079,143.9361,144.2984,268100.0
2012-01-25 15:30:00,171.28,171.85,171.26,171.5,418900.0,144.2984,144.7786,144.2816,144.4837,418900.0
2012-01-26 09:30:00,172.62,172.72,172.18,172.48,286000.0,145.4273,145.5116,145.0566,145.3094,286000.0
2012-01-26 10:00:00,172.59,172.59,171.3,171.35,234600.0,145.402,145.402,144.3153,144.3574,234600.0
2012-01-26 10:30:00,171.35,171.43,170.82,170.82,237800.0,144.3574,144.4248,143.9109,143.9109,237800.0
2012-01-26 11:00:00,170.83,171.34,170.78,171.06,367000.0,143.9193,144.349,143.8772,144.1131,367000.0
2012-01-26 11:30:00,171.05,171.42,170.94,170.95,111600.0,144.1046,144.4164,144.012,144.0204,111600.0
2012-01-26 12:00:00,170.95,171.0,170.47,170.64,84500.0,144.0204,144.0625,143.616,143.7592,84500.0
2012-01-26 12:30:00,170.65,171.01,170.62,170.97,94700.0,143.7676,144.0709,143.7424,144.0372,94700.0
2012-01-26 13:00:00,170.98,171.1,170.8,170.83,50400.0,144.0457,144.1468,143.894,143.9193,50400.0
2012-01-26 13:30:00,170.82,170.84,170.2,170.61,111400.0,143.9109,143.9277,143.3885,143.7339,111400.0
2012-01-26 14:00:00,170.58,170.68,170.12,170.39,95900.0,143.7087,143.7929,143.3211,143.5486,95900.0
2012-01-26 14:30:00,170.36,170.58,170.23,170.28,123700.0,143.5233,143.7087,143.4138,143.4559,123700.0
2012-01-26 15:00:00,170.25,170.29,169.63,169.67,179900.0,143.4307,143.4644,142.9083,142.942,179900.0
2012-01-26 15:30:00,169.67,170.45,169.63,170.42,300400.0,142.942,143.5992,142.9083,143.5739,300400.0
2012-01-27 09:30:00,169.64,170.89,169.61,170.74,176900.0,142.9168,143.9698,142.8915,143.8435,176900.0
2012-01-27 10:00:00,170.76,170.89,170.16,170.78,101500.0,143.8603,143.9698,143.3548,143.8772,101500.0
2012-01-27 10:30:00,170.81,171.05,170.35,170.81,110500.0,143.9024,144.1046,143.5149,143.9024,110500.0
2012-01-27 11:00:00,170.85,171.2,170.85,171.14,218200.0,143.9361,144.231,143.9361,144.1805,218200.0
2012-01-27 11:30:00,171.16,171.16,170.59,171.0,216600.0,144.1973,144.1973,143.7171,144.0625,216600.0
2012-01-27 12:00:00,170.98,171.17,170.53,170.92,125100.0,144.0457,144.2057,143.6666,143.9951,125100.0
2012-01-27 12:30:00,170.89,171.05,170.58,170.73,72600.0,143.9698,144.1046,143.7087,143.835,72600.0
2012-01-27 13:00:00,170.76,171.12,170.67,171.05,94700.0,143.8603,144.1636,143.7845,144.1046,94700.0
2012-01-27 13:30:00,171.05,171.37,170.96,171.26,52000.0,144.1046,144.3742,144.0288,144.2816,52000.0
2012-01-27 14:00:00,171.29,171.42,171.05,171.1,60400.0,144.3068,144.4164,144.1046,144.1468,60400.0
2012-01-27 14:30:00,171.11,171.5,171.11,171.38,70200.0,144.1552,144.4837,144.1552,144.3827,70200.0
2012-01-27 15:00:00,171.42,171.67,171.3,171.57,92200.0,144.4164,144.627,144.3153,144.5427,92200.0
2012-01-27 15:30:00,171.56,171.57,171.24,171.31,185100.0,144.5343,144.5427,144.2647,144.3237,185100.0
2012-01-30 09:30:00,169.93,169.96,168.96,169.26,270000.0,143.1611,143.1863,142.3439,142.5966,270000.0
2012-01-30 10:00:00,169.28,169.36,168.67,168.98,151700.0,142.6135,142.6809,142.0996,142.3607,151700.0
2012-01-30 10:30:00,168.91,169.8,168.91,169.61,132600.0,142.3017,143.0515,142.3017,142.8915,132600.0
2012-01-30 11:00:00,169.61,170.31,169.61,170.2,174300.0,142.8915,143.4812,142.8915,143.3885,174300.0
2012-01-30 11:30:00,170.21,170.49,170.11,170.2,208400.0,143.397,143.6329,143.3127,143.3885,208400.0
2012-01-30 12:00:00,170.21,170.35,170.14,170.25,59900.0,143.397,143.5149,143.338,143.4307,59900.0
2012-01-30 12:30:00,170.28,170.29,169.85,170.04,74900.0,143.4559,143.4644,143.0937,143.2537,74900.0
2012-01-30 13:00:00,170.05,170.16,169.82,170.09,63300.0,143.2622,143.3548,143.0684,143.2959,63300.0
2012-01-30 13:30:00,170.09,170.83,170.07,170.67,157000.0,143.2959,143.9193,143.279,143.7845,157000.0
2012-01-30 14:00:00,170.67,171.0,170.52,170.84,73200.0,143.7845,144.0625,143.6581,143.9277,73200.0
2012-01-30 14:30:00,170.84,170.99,170.54,170.73,81500.0,143.9277,144.0541,143.675,143.835,81500.0
2012-01-30 15:00:00,170.68,170.79,170.41,170.71,88500.0,143.7929,143.8856,143.5655,143.8182,88500.0
2012-01-30 15:30:00,170.72,170.81,170.25,170.38,209400.0,143.8266,143.9024,143.4307,143.5402,209400.0
2012-01-31 09:30:00,171.63,171.79,170.5,170.83,231700.0,144.5933,144.7281,143.6413,143.9193,231700.0
2012-01-31 10:00:00,170.82,171.13,169.92,170.54,277700.0,143.9109,144.172,143.1526,143.675,277700.0
2012-01-31 10:30:00,170.54,170.57,169.49,169.59,283300.0,143.675,143.7003,142.7904,142.8746,283300.0
2012-01-31 11:00:00,169.58,169.91,169.4,169.68,99500.0,142.8662,143.1442,142.7146,142.9505,99500.0
2012-01-31 11:30:00,169.71,169.86,169.46,169.78,69800.0,142.9757,143.1021,142.7651,143.0347,69800.0
2012-01-31 12:00:00,169.76,170.11,169.72,170.01,32900.0,143.0178,143.3127,142.9841,143.2285,32900.0
2012-01-31 12:30:00,170.0,170.14,169.88,170.05,30000.0,143.22,143.338,143.1189,143.2622,30000.0
2012-01-31 13:00:00,170.04,170.49,170.02,170.48,59600.0,143.2537,143.6329,143.2369,143.6244,59600.0
2012-01-31 13:30:00,170.46,170.5,169.8,170.01,69000.0,143.6076,143.6413,143.0515,143.2285,69000.0
2012-01-31 14:00:00,169.99,170.79,169.85,170.57,103800.0,143.2116,143.8856,143.0937,143.7003,103800.0
2012-01-31 14:30:00,170.56,170.59,170.27,170.51,37100.0,143.6918,143.7171,143.4475,143.6497,37100.0
2012-01-31 15:00:00,170.53,170.7,170.28,170.59,132900.0,143.6666,143.8098,143.4559,143.7171,132900.0
2012-01-31 15:30:00,170.61,170.66,170.18,170.19,254700.0,143.7339,143.7761,143.3717,143.3801,254700.0
2012-02-01 09:30:00,171.51,172.0,171.33,171.74,196300.0,144.4922,144.905,144.3405,144.6859,196300.0
2012-02-01 10:00:00,171.69,172.82,171.53,172.81,328900.0,144.6438,145.5958,144.509,145.5874,328900.0
2012-02-01 10:30:00,172.8,173.07,172.59,173.05,148800.0,145.579,145.8064,145.402,145.7896,148800.0
2012-02-01 11:00:00,173.06,173.14,172.84,172.96,145300.0,145.798,145.8654,145.6127,145.7138,145300.0
2012-02-01 11:30:00,172.97,173.26,172.92,173.06,158900.0,145.7222,145.9665,145.6801,145.798,158900.0
2012-02-01 12:00:00,173.04,173.34,173.03,173.26,91200.0,145.7812,146.0339,145.7727,145.9665,91200.0
2012-02-01 12:30:00,173.27,173.4,173.17,173.29,64500.0,145.9749,146.0844,145.8907,145.9918,64500.0
2012-02-01 13:00:00,173.31,173.64,173.29,173.55,105200.0,146.0086,146.2866,145.9918,146.2108,105200.0
2012-02-01 13:30:00,173.57,173.71,173.34,173.38,167800.0,146.2277,146.3456,146.0339,146.0676,167800.0
2012-02-01 14:00:00,173.4,173.56,173.32,173.55,102500.0,146.0844,146.2192,146.017,146.2108,102500.0
2012-02-01 14:30:00,173.57,173.6,173.19,173.34,136500.0,146.2277,146.2529,145.9075,146.0339,136500.0
2012-02-01 15:00:00,173.34,173.64,173.1,173.14,175500.0,146.0339,146.2866,145.8317,145.8654,175500.0
2012-02-01 15:30:00,173.15,173.56,172.91,173.55,353600.0,145.8738,146.2192,145.6716,146.2108,353600.0
2012-02-02 09:30:00,173.86,174.15,173.59,173.98,338200.0,146.472,146.7163,146.2445,146.5731,338200.0
2012-02-02 10:00:00,173.98,174.42,173.86,174.23,201200.0,146.5731,146.9438,146.472,146.7837,201200.0
2012-02-02 10:30:00,174.24,174.64,174.21,174.53,210400.0,146.7921,147.1291,146.7668,147.0364,210400.0
2012-02-02 11:00:00,174.54,174.67,174.2,174.21,165400.0,147.0449,147.1544,146.7584,146.7668,165400.0
2012-02-02 11:30:00,174.2,174.24,173.7,173.95,103500.0,146.7584,146.7921,146.3372,146.5478,103500.0
2012-02-02 12:00:00,173.95,174.11,173.71,173.94,114800.0,146.5478,146.6826,146.3456,146.5394,114800.0
2012-02-02 12:30:00,173.94,173.94,173.34,173.68,88000.0,146.5394,146.5394,146.0339,146.3203,88000.0
2012-02-02 13:00:00,173.67,173.74,173.46,173.49,73600.0,146.3119,146.3709,146.135,146.1603,73600.0
2012-02-02 13:30:00,173.47,173.81,173.43,173.67,113600.0,146.1434,146.4299,146.1097,146.3119,113600.0
2012-02-02 14:00:00,173.69,173.72,173.53,173.62,115600.0,146.3288,146.354,146.194,146.2698,115600.0
2012-02-02 14:30:00,173.62,173.74,173.43,173.61,127100.0,146.2698,146.3709,146.1097,146.2614,127100.0
2012-02-02 15:00:00,173.59,173.74,173.57,173.63,179300.0,146.2445,146.3709,146.2277,146.2782,179300.0
2012-02-02 15:30:00,173.64,173.88,173.58,173.88,350900.0,146.2866,146.4888,146.2361,146.4888,350900.0
2012-02-03 09:30:00,176.09,176.12,175.56,175.92,324800.0,148.3507,148.376,147.9042,148.2075,324800.0
2012-02-03 10:00:00,175.98,176.57,175.84,176.26,334400.0,148.258,148.7551,148.1401,148.4939,334400.0
2012-02-03 10:30:00,176.27,176.45,176.22,176.28,147800.0,148.5023,148.654,148.4602,148.5108,147800.0
2012-02-03 11:00:00,176.29,176.43,176.08,176.43,98000.0,148.5192,148.6371,148.3423,148.6371,98000.0
2012-02-03 11:30:00,176.43,176.55,176.31,176.35,220800.0,148.6371,148.7382,148.536,148.5697,220800.0
2012-02-03 12:00:00,176.33,176.59,176.26,176.58,82000.0,148.5529,148.7719,148.4939,148.7635,82000.0
2012-02-03 12:30:00,176.58,176.86,176.52,176.68,106500.0,148.7635,148.9994,148.713,148.8477,106500.0
2012-02-03 13:00:00,176.69,176.69,176.55,176.6,72900.0,148.8562,148.8562,148.7382,148.7803,72900.0
2012-02-03 13:30:00,176.61,176.62,176.36,176.37,55900.0,148.7888,148.7972,148.5782,148.5866,55900.0
2012-02-03 14:00:00,176.37,176.83,176.37,176.78,68400.0,148.5866,148.9741,148.5866,148.932,68400.0
2012-02-03 14:30:00,176.79,176.89,176.74,176.85,312200.0,148.9404,149.0247,148.8983,148.991,312200.0
2012-02-03 15:00:00,176.87,176.9,176.74,176.8,284000.0,149.0078,149.0331,148.8983,148.9488,284000.0
2012-02-03 15:30:00,176.82,176.86,176.48,176.69,440100.0,148.9657,148.9994,148.6793,148.8562,440100.0
2012-02-06 09:30:00,175.81,176.42,175.63,176.25,317900.0,148.1148,148.6287,147.9632,148.4855,317900.0
2012-02-06 10:00:00,176.25,176.44,175.9,175.92,126600.0,148.4855,148.6456,148.1906,148.2075,126600.0
2012-02-06 10:30:00,175.9,175.92,175.59,175.9,104300.0,148.1906,148.2075,147.9295,148.1906,104300.0
2012-02-06 11:00:00,175.91,176.29,175.91,176.26,135000.0,148.199,148.5192,148.199,148.4939,135000.0
2012-02-06 11:30:00,176.28,176.46,176.13,176.43,86500.0,148.5108,148.6624,148.3844,148.6371,86500.0
2012-02-06 12:00:00,176.45,176.51,176.26,176.29,79100.0,148.654,148.7045,148.4939,148.5192,79100.0
2012-02-06 12:30:00,176.31,176.63,176.29,176.57,70400.0,148.536,148.8056,148.5192,148.7551,70400.0
2012-02-06 13:00:00,176.59,176.6,176.35,176.37,51900.0,148.7719,148.7803,148.5697,148.5866,51900.0
2012-02-06 13:30:00,176.35,176.44,175.91,176.09,62900.0,148.5697,148.6456,148.199,148.3507,62900.0
2012-02-06 14:00:00,176.09,176.29,175.97,176.03,42500.0,148.3507,148.5192,148.2496,148.3001,42500.0
2012-02-06 14:30:00,176.05,176.19,175.95,176.04,51000.0,148.317,148.4349,148.2327,148.3086,51000.0
2012-02-06 15:00:00,176.04,176.26,176.04,176.15,72700.0,148.3086,148.4939,148.3086,148.4012,72700.0
2012-02-06 15:30:00,176.16,176.46,176.12,176.41,127200.0,148.4097,148.6624,148.376,148.6203,127200.0
2012-02-07 09:30:00,176.09,176.25,175.61,175.85,136900.0,148.3507,148.4855,147.9463,148.1485,136900.0
2012-02-07 10:00:00,175.88,175.95,175.24,175.81,270900.0,148.1738,148.2327,147.6346,148.1148,270900.0
2012-02-07 10:30:00,175.81,176.77,175.8,176.74,167900.0,148.1148,148.9236,148.1064,148.8983,167900.0
2012-02-07 11:00:00,176.76,176.97,176.66,176.97,148200.0,148.9151,149.0921,148.8309,149.0921,148200.0
2012-02-07 11:30:00,176.96,177.04,176.61,176.74,129100.0,149.0836,149.151,148.7888,148.8983,129100.0
2012-02-07 12:00:00,176.7,176.85,176.61,176.69,71600.0,148.8646,148.991,148.7888,148.8562,71600.0
2012-02-07 12:30:00,176.68,176.91,176.63,176.87,62500.0,148.8477,149.0415,148.8056,149.0078,62500.0
2012-02-07 13:00:00,176.91,176.96,176.57,176.76,142900.0,149.0415,149.0836,148.7551,148.9151,142900.0
2012-02-07 13:30:00,176.76,177.0,176.71,176.94,55200.0,148.9151,149.1173,148.873,149.0668,55200.0
2012-02-07 14:00:00,176.96,176.98,176.72,176.78,68800.0,149.0836,149.1005,148.8814,148.932,68800.0
2012-02-07 14:30:00,176.76,176.86,176.35,176.45,334000.0,148.9151,148.9994,148.5697,148.654,334000.0
2012-02-07 15:00:00,176.45,177.08,176.45,176.95,164200.0,148.654,149.1847,148.654,149.0752,164200.0
2012-02-07 15:30:00,176.95,177.03,176.55,176.71,365400.0,149.0752,149.1426,148.7382,148.873,365400.0
2012-02-08 09:30:00,177.0,177.69,176.79,177.51,135700.0,149.1173,149.6986,148.9404,149.547,135700.0
2012-02-08 10:00:00,177.54,177.77,177.44,177.56,117300.0,149.5723,149.766,149.488,149.5891,117300.0
2012-02-08 10:30:00,177.6,177.6,176.69,176.9,197100.0,149.6228,149.6228,148.8562,149.0331,197100.0
2012-02-08 11:00:00,176.9,176.95,175.98,176.15,214000.0,149.0331,149.0752,148.258,148.4012,214000.0
2012-02-08 11:30:00,176.12,176.23,175.74,176.17,163100.0,148.376,148.4686,148.0558,148.4181,163100.0
2012-02-08 12:00:00,176.18,176.53,176.16,176.5,77200.0,148.4265,148.7214,148.4097,148.6961,77200.0
2012-02-08 12:30:00,176.52,176.7,176.41,176.69,63300.0,148.713,148.8646,148.6203,148.8562,63300.0
2012-02-08 13:00:00,176.69,176.74,176.47,176.74,66700.0,148.8562,148.8983,148.6708,148.8983,66700.0
2012-02-08 13:30:00,176.72,176.76,176.39,176.4,61500.0,148.8814,148.9151,148.6034,148.6119,61500.0
2012-02-08 14:00:00,176.4,176.83,176.35,176.67,98800.0,148.6119,148.9741,148.5697,148.8393,98800.0
2012-02-08 14:30:00,176.69,177.2,176.69,177.01,202600.0,148.8562,149.2858,148.8562,149.1258,202600.0
2012-02-08 15:00:00,177.01,177.02,176.75,176.91,109500.0,149.1258,149.1342,148.9067,149.0415,109500.0
2012-02-08 15:30:00,176.88,177.01,176.72,176.99,140300.0,149.0162,149.1258,148.8814,149.1089,140300.0
2012-02-09 09:30:00,177.64,177.7,176.48,176.75,198500.0,149.6565,149.7071,148.6793,148.9067,198500.0
2012-02-09 10:00:00,176.7,176.87,175.62,175.87,187800.0,148.8646,149.0078,147.9547,148.1653,187800.0
2012-02-09 10:30:00,175.85,176.56,175.62,176.49,162100.0,148.1485,148.7467,147.9547,148.6877,162100.0
2012-02-09 11:00:00,176.51,176.62,176.36,176.5,75200.0,148.7045,148.7972,148.5782,148.6961,75200.0
2012-02-09 11:30:00,176.5,176.77,176.11,176.67,115700.0,148.6961,148.9236,148.3675,148.8393,115700.0
2012-02-09 12:00:00,176.73,176.95,176.66,176.67,61600.0,148.8899,149.0752,148.8309,148.8393,61600.0
2012-02-09 12:30:00,176.67,177.0,176.63,176.91,84000.0,148.8393,149.1173,148.8056,149.0415,84000.0
2012-02-09 13:00:00,176.93,177.31,176.74,177.22,125500.0,149.0584,149.3785,148.8983,149.3027,125500.0
2012-02-09 13:30:00,177.27,177.36,176.97,177.22,57900.0,149.3448,149.4206,149.0921,149.3027,57900.0
2012-02-09 14:00:00,177.21,177.36,177.08,177.27,50600.0,149.2943,149.4206,149.1847,149.3448,50600.0
2012-02-09 14:30:00,177.23,177.3,177.14,177.18,95500.0,149.3111,149.3701,149.2353,149.269,95500.0
2012-02-09 15:00:00,177.17,177.39,177.03,177.18,131400.0,149.2606,149.4459,149.1426,149.269,131400.0
2012-02-09 15:30:00,177.17,177.3,176.89,177.24,328300.0,149.2606,149.3701,149.0247,149.3195,328300.0
2012-02-10 09:30:00,175.5,175.86,175.01,175.05,302300.0,147.8536,148.1569,147.4408,147.4745,302300.0
2012-02-10 10:00:00,175.05,175.15,174.65,175.08,249400.0,147.4745,147.5588,147.1375,147.4998,249400.0
2012-02-10 10:30:00,175.06,175.45,174.96,175.41,172000.0,147.4829,147.8115,147.3987,147.7778,172000.0
2012-02-10 11:00:00,175.44,175.89,175.37,175.59,155300.0,147.8031,148.1822,147.7441,147.9295,155300.0
2012-02-10 11:30:00,175.57,175.95,175.48,175.79,109300.0,147.9126,148.2327,147.8368,148.0979,109300.0
2012-02-10 12:00:00,175.81,175.91,175.65,175.7,68700.0,148.1148,148.199,147.98,148.0221,68700.0
2012-02-10 12:30:00,175.67,176.06,175.64,176.02,124800.0,147.9969,148.3254,147.9716,148.2917,124800.0
2012-02-10 13:00:00,176.06,176.08,175.63,175.63,69900.0,148.3254,148.3423,147.9632,147.9632,69900.0
2012-02-10 13:30:00,175.62,175.62,175.17,175.2,130100.0,147.9547,147.9547,147.5756,147.6009,130100.0
2012-02-10 14:00:00,175.19,175.54,175.18,175.47,92900.0,147.5925,147.8873,147.584,147.8284,92900.0
2012-02-10 14:30:00,175.47,175.56,175.32,175.34,88300.0,147.8284,147.9042,147.702,147.7188,88300.0
2012-02-10 15:00:00,175.33,175.37,174.99,175.26,95500.0,147.7104,147.7441,147.424,147.6514,95500.0
2012-02-10 15:30:00,175.27,175.5,175.19,175.34,318100.0,147.6599,147.8536,147.5925,147.7188,318100.0
2012-02-13 09:30:00,177.23,177.67,176.62,176.92,348700.0,149.3111,149.6818,148.7972,149.0499,348700.0
2012-02-13 10:00:00,176.92,177.11,175.95,176.24,172800.0,149.0499,149.21,148.2327,148.4771,172800.0
2012-02-13 10:30:00,176.23,176.3,175.72,176.26,127700.0,148.4686,148.5276,148.039,148.4939,127700.0
2012-02-13 11:00:00,176.27,176.53,176.24,176.41,115100.0,148.5023,148.7214,148.4771,148.6203,115100.0
2012-02-13 11:30:00,176.45,176.75,176.36,176.61,67600.0,148.654,148.9067,148.5782,148.7888,67600.0
2012-02-13 12:00:00,176.6,176.77,176.48,176.48,91300.0,148.7803,148.9236,148.6793,148.6793,91300.0
2012-02-13 12:30:00,176.47,176.65,176.3,176.65,99500.0,148.6708,148.8225,148.5276,148.8225,99500.0
2012-02-13 13:00:00,176.65,176.97,176.65,176.86,92100.0,148.8225,149.0921,148.8225,148.9994,92100.0
2012-02-13 13:30:00,176.85,177.09,176.75,176.94,77600.0,148.991,149.1932,148.9067,149.0668,77600.0
2012-02-13 14:00:00,176.94,177.13,176.92,177.04,67200.0,149.0668,149.2269,149.0499,149.151,67200.0
2012-02-13 14:30:00,177.03,177.26,176.99,177.05,49000.0,149.1426,149.3364,149.1089,149.1595,49000.0
2012-02-13 15:00:00,177.05,177.13,176.87,177.09,79100.0,149.1595,149.2269,149.0078,149.1932,79100.0
2012-02-13 15:30:00,177.08,177.2,176.82,177.18,214300.0,149.1847,149.2858,148.9657,149.269,214300.0
2012-02-14 09:30:00,176.39,176.95,176.18,176.51,192300.0,148.6034,149.0752,148.4265,148.7045,192300.0
2012-02-14 10:00:00,176.46,176.61,175.87,176.38,190300.0,148.6624,148.7888,148.1653,148.595,190300.0
2012-02-14 10:30:00,176.38,176.52,175.92,176.11,178800.0,148.595,148.713,148.2075,148.3675,178800.0
2012-02-14 11:00:00,176.08,176.6,176.07,176.55,98000.0,148.3423,148.7803,148.3338,148.7382,98000.0
2012-02-14 11:30:00,176.57,176.93,176.54,176.61,115300.0,148.7551,149.0584,148.7298,148.7888,115300.0
2012-02-14 12:00:00,176.63,176.75,176.41,176.52,69900.0,148.8056,148.9067,148.6203,148.713,69900.0
2012-02-14 12:30:00,176.55,176.77,176.27,176.38,118800.0,148.7382,148.9236,148.5023,148.595,118800.0
2012-02-14 13:00:00,176.38,176.38,175.93,176.24,240000.0,148.595,148.595,148.2159,148.4771,240000.0
2012-02-14 13:30:00,176.24,176.63,176.19,176.58,185900.0,148.4771,148.8056,148.4349,148.7635,185900.0
2012-02-14 14:00:00,176.58,176.72,176.24,176.29,85400.0,148.7635,148.8814,148.4771,148.5192,85400.0
2012-02-14 14:30:00,176.26,176.41,176.09,176.32,122700.0,148.4939,148.6203,148.3507,148.5445,122700.0
2012-02-14 15:00:00,176.36,176.55,175.96,176.08,123700.0,148.5782,148.7382,148.2412,148.3423,123700.0
2012-02-14 15:30:00,176.07,177.17,175.98,177.07,485600.0,148.3338,149.2606,148.258,149.1763,485600.0
2012-02-15 09:30:00,178.07,178.19,177.0,177.51,279100.0,150.0188,150.1199,149.1173,149.547,279100.0
2012-02-15 10:00:00,177.54,177.73,176.65,177.09,212600.0,149.5723,149.7323,148.8225,149.1932,212600.0
2012-02-15 10:30:00,177.12,177.62,176.92,177.11,394300.0,149.2184,149.6397,149.0499,149.21,394300.0
2012-02-15 11:00:00,177.1,177.7,177.01,177.68,119300.0,149.2016,149.7071,149.1258,149.6902,119300.0
2012-02-15 11:30:00,177.69,178.33,177.56,178.18,171900.0,149.6986,150.2378,149.5891,150.1115,171900.0
2012-02-15 12:00:00,178.18,178.21,177.84,177.86,117000.0,150.1115,150.1367,149.825,149.8419,117000.0
2012-02-15 12:30:00,177.86,177.89,176.7,176.84,299600.0,149.8419,149.8671,148.8646,148.9825,299600.0
2012-02-15 13:00:00,176.81,177.3,176.31,177.24,277500.0,148.9573,149.3701,148.536,149.3195,277500.0
2012-02-15 13:30:00,177.23,177.3,176.7,177.15,146200.0,149.3111,149.3701,148.8646,149.2437,146200.0
2012-02-15 14:00:00,177.2,177.3,176.42,177.07,300400.0,149.2858,149.3701,148.6287,149.1763,300400.0
2012-02-15 14:30:00,177.08,177.09,176.25,176.28,168500.0,149.1847,149.1932,148.4855,148.5108,168500.0
2012-02-15 15:00:00,176.28,176.4,175.93,176.1,213600.0,148.5108,148.6119,148.2159,148.3591,213600.0
2012-02-15 15:30:00,176.12,176.74,176.01,176.51,229700.0,148.376,148.8983,148.2833,148.7045,229700.0
2012-02-16 09:30:00,176.79,177.76,176.71,177.64,232100.0,148.9404,149.7576,148.873,149.6565,232100.0
2012-02-16 10:00:00,177.63,178.31,177.47,178.28,356800.0,149.6481,150.221,149.5133,150.1957,356800.0
2012-02-16 10:30:00,178.3,178.71,178.04,178.07,226400.0,150.2125,150.558,149.9935,150.0188,226400.0
2012-02-16 11:00:00,178.03,178.58,178.0,178.55,200700.0,149.9851,150.4484,149.9598,150.4232,200700.0
2012-02-16 11:30:00,178.54,179.27,178.44,179.15,262200.0,150.4147,151.0297,150.3305,150.9286,262200.0
2012-02-16 12:00:00,179.15,179.3,178.96,179.06,150000.0,150.9286,151.055,150.7686,150.8528,150000.0
2012-02-16 12:30:00,179.09,179.2,178.83,179.06,102800.0,150.8781,150.9708,150.6591,150.8528,102800.0
2012-02-16 13:00:00,179.11,179.35,179.03,179.21,130500.0,150.895,151.0971,150.8276,150.9792,130500.0
2012-02-16 13:30:00,179.24,179.46,179.06,179.22,91600.0,151.0045,151.1898,150.8528,150.9876,91600.0
2012-02-16 14:00:00,179.24,179.34,179.11,179.25,78300.0,151.0045,151.0887,150.895,151.0129,78300.0
2012-02-16 14:30:00,179.26,179.37,179.16,179.27,69000.0,151.0213,151.114,150.9371,151.0297,69000.0
2012-02-16 15:00:00,179.29,179.37,179.04,179.25,144600.0,151.0466,151.114,150.836,151.0129,144600.0
2012-02-16 15:30:00,179.24,179.46,179.17,179.29,412100.0,151.0045,151.1898,150.9455,151.0466,412100.0
2012-02-17 09:30:00,180.14,180.28,179.54,179.89,191600.0,151.7627,151.8806,151.2572,151.5521,191600.0
2012-02-17 10:00:00,179.9,179.9,179.39,179.65,224700.0,151.5605,151.5605,151.1308,151.3499,224700.0
2012-02-17 10:30:00,179.61,179.68,179.18,179.27,136200.0,151.3162,151.3752,150.9539,151.0297,136200.0
2012-02-17 11:00:00,179.26,179.26,178.81,179.02,134200.0,151.0213,151.0213,150.6422,150.8191,134200.0
2012-02-17 11:30:00,179.02,179.2,178.92,179.12,60200.0,150.8191,150.9708,150.7349,150.9034,60200.0
2012-02-17 12:00:00,179.14,179.16,178.98,179.04,55500.0,150.9202,150.9371,150.7854,150.836,55500.0
2012-02-17 12:30:00,179.07,179.2,179.03,179.08,38800.0,150.8613,150.9708,150.8276,150.8697,38800.0
2012-02-17 13:00:00,179.07,179.36,179.02,179.3,58900.0,150.8613,151.1056,150.8191,151.055,58900.0
2012-02-17 13:30:00,179.31,179.44,179.28,179.31,133100.0,151.0634,151.173,151.0382,151.0634,133100.0
2012-02-17 14:00:00,179.31,179.36,179.24,179.32,65100.0,151.0634,151.1056,151.0045,151.0719,65100.0
2012-02-17 14:30:00,179.3,179.37,179.15,179.25,78500.0,151.055,151.114,150.9286,151.0129,78500.0
2012-02-17 15:00:00,179.27,179.37,179.13,179.36,128900.0,151.0297,151.114,150.9118,151.1056,128900.0
2012-02-17 15:30:00,179.35,179.38,179.03,179.12,204100.0,151.0971,151.1224,150.8276,150.9034,204100.0
2012-02-21 09:30:00,179.58,179.82,178.54,178.68,310000.0,151.2909,151.4931,150.4147,150.5327,310000.0
2012-02-21 10:00:00,178.68,179.38,178.57,179.28,172000.0,150.5327,151.1224,150.44,151.0382,172000.0
2012-02-21 10:30:00,179.28,179.77,179.26,179.75,285800.0,151.0382,151.451,151.0213,151.4341,285800.0
2012-02-21 11:00:00,179.74,179.77,179.5,179.62,92600.0,151.4257,151.451,151.2235,151.3246,92600.0
2012-02-21 11:30:00,179.65,179.66,179.13,179.17,57900.0,151.3499,151.3583,150.9118,150.9455,57900.0
2012-02-21 12:00:00,179.21,179.65,179.06,179.27,130400.0,150.9792,151.3499,150.8528,151.0297,130400.0
2012-02-21 12:30:00,179.26,179.32,179.15,179.19,30600.0,151.0213,151.0719,150.9286,150.9623,30600.0
2012-02-21 13:00:00,179.18,179.36,179.1,179.18,97600.0,150.9539,151.1056,150.8865,150.9539,97600.0
2012-02-21 13:30:00,179.17,179.21,178.59,178.71,93700.0,150.9455,150.9792,150.4569,150.558,93700.0
2012-02-21 14:00:00,178.67,178.73,178.17,178.4,69900.0,150.5243,150.5748,150.103,150.2968,69900.0
2012-02-21 14:30:00,178.4,178.41,177.63,177.83,162600.0,150.2968,150.3052,149.6481,149.8166,162600.0
2012-02-21 15:00:00,177.83,178.13,177.77,178.01,124900.0,149.8166,150.0693,149.766,149.9682,124900.0
2012-02-21 15:30:00,178.0,178.51,177.74,178.37,292500.0,149.9598,150.3895,149.7408,150.2715,292500.0
2012-02-22 09:30:00,178.15,178.8,178.12,178.47,363900.0,150.0862,150.6338,150.0609,150.3558,363900.0
2012-02-22 10:00:00,178.47,178.97,178.05,178.56,595100.0,150.3558,150.777,150.0019,150.4316,595100.0
2012-02-22 10:30:00,178.5,178.67,178.1,178.31,358800.0,150.381,150.5243,150.0441,150.221,358800.0
2012-02-22 11:00:00,178.29,178.61,177.89,178.05,262300.0,150.2041,150.4737,149.8671,150.0019,262300.0
2012-02-22 11:30:00,178.1,178.12,177.35,177.42,222500.0,150.0441,150.0609,149.4122,149.4712,222500.0
2012-02-22 12:00:00,177.46,177.49,177.12,177.46,125500.0,149.5049,149.5301,149.2184,149.5049,125500.0
2012-02-22 12:30:00,177.43,177.6,177.33,177.54,83000.0,149.4796,149.6228,149.3954,149.5723,83000.0
2012-02-22 13:00:00,177.54,178.08,177.5,177.96,205700.0,149.5723,150.0272,149.5386,149.9261,205700.0
2012-02-22 13:30:00,177.92,178.02,177.77,177.96,69200.0,149.8924,149.9767,149.766,149.9261,69200.0
2012-02-22 14:00:00,177.96,178.09,177.88,177.99,90800.0,149.9261,150.0356,149.8587,149.9514,90800.0
2012-02-22 14:30:00,178.0,178.03,177.61,177.62,106600.0,149.9598,149.9851,149.6312,149.6397,106600.0
2012-02-22 15:00:00,177.6,177.93,177.49,177.71,111200.0,149.6228,149.9008,149.5301,149.7155,111200.0
2012-02-22 15:30:00,177.7,177.9,177.45,177.66,223400.0,149.7071,149.8756,149.4964,149.6734,223400.0
2012-02-23 09:30:00,177.79,177.94,176.74,177.58,270600.0,149.7829,149.9093,148.8983,149.606,270600.0
2012-02-23 10:00:00,177.48,178.09,177.47,177.84,237600.0,149.5217,150.0356,149.5133,149.825,237600.0
2012-02-23 10:30:00,177.83,178.78,177.78,178.75,306400.0,149.8166,150.6169,149.7745,150.5917,306400.0
2012-02-23 11:00:00,178.77,179.29,178.72,179.13,582600.0,150.6085,151.0466,150.5664,150.9118,582600.0
2012-02-23 11:30:00,179.15,179.2,178.63,178.79,186400.0,150.9286,150.9708,150.4906,150.6254,186400.0
2012-02-23 12:00:00,178.81,179.08,178.71,179.05,104500.0,150.6422,150.8697,150.558,150.8444,104500.0
2012-02-23 12:30:00,179.05,179.32,178.64,178.88,219900.0,150.8444,151.0719,150.499,150.7012,219900.0
2012-02-23 13:00:00,178.88,178.93,178.58,178.74,105600.0,150.7012,150.7433,150.4484,150.5832,105600.0
2012-02-23 13:30:00,178.73,178.91,178.41,178.82,136200.0,150.5748,150.7265,150.3052,150.6506,136200.0
2012-02-23 14:00:00,178.82,178.92,178.63,178.87,106600.0,150.6506,150.7349,150.4906,150.6928,106600.0
2012-02-23 14:30:00,178.91,179.13,178.81,178.91,194800.0,150.7265,150.9118,150.6422,150.7265,194800.0
2012-02-23 15:00:00,178.92,179.24,178.79,179.11,195600.0,150.7349,151.0045,150.6254,150.895,195600.0
2012-02-23 15:30:00,179.12,179.27,178.92,179.18,473500.0,150.9034,151.0297,150.7349,150.9539,473500.0
2012-02-24 09:30:00,179.4,179.5,178.94,179.42,220900.0,151.1393,151.2235,150.7517,151.1561,220900.0
2012-02-24 10:00:00,179.4,179.59,179.02,179.19,119000.0,151.1393,151.2993,150.8191,150.9623,119000.0
2012-02-24 10:30:00,179.21,179.29,178.99,179.06,104200.0,150.9792,151.0466,150.7939,150.8528,104200.0
2012-02-24 11:00:00,179.08,179.83,179.05,179.81,165000.0,150.8697,151.5015,150.8444,151.4847,165000.0
2012-02-24 11:30:00,179.84,179.96,179.71,179.96,114800.0,151.51,151.6111,151.4004,151.6111,114800.0
2012-02-24 12:00:00,179.97,180.05,179.9,180.03,95400.0,151.6195,151.6869,151.5605,151.67,95400.0
2012-02-24 12:30:00,180.05,180.06,179.91,179.93,44200.0,151.6869,151.6953,151.5689,151.5858,44200.0
2012-02-24 13:00:00,179.9,180.14,179.85,179.87,123600.0,151.5605,151.7627,151.5184,151.5352,123600.0
2012-02-24 13:30:00,179.87,179.93,179.64,179.74,121000.0,151.5352,151.5858,151.3415,151.4257,121000.0
2012-02-24 14:00:00,179.76,179.85,179.39,179.42,84600.0,151.4426,151.5184,151.1308,151.1561,84600.0
2012-02-24 14:30:00,179.37,179.38,179.04,179.3,208400.0,151.114,151.1224,150.836,151.055,208400.0
2012-02-24 15:00:00,179.31,179.4,179.21,179.27,178000.0,151.0634,151.1393,150.9792,151.0297,178000.0
2012-02-24 15:30:00,179.28,179.39,179.14,179.25,311100.0,151.0382,151.1308,150.9202,151.0129,311100.0
2012-02-27 09:30:00,177.91,178.17,176.76,177.39,328100.0,149.884,150.103,148.9151,149.4459,328100.0
2012-02-27 10:00:00,177.41,178.53,177.38,178.37,291600.0,149.4628,150.4063,149.4375,150.2715,291600.0
2012-02-27 10:30:00,178.37,179.31,178.22,178.98,214800.0,150.2715,151.0634,150.1452,150.7854,214800.0
2012-02-27 11:00:00,179.0,179.93,179.0,179.76,189600.0,150.8023,151.5858,150.8023,151.4426,189600.0
2012-02-27 11:30:00,179.76,179.81,179.34,179.54,140800.0,151.4426,151.4847,151.0887,151.2572,140800.0
2012-02-27 12:00:00,179.55,179.77,179.25,179.35,86000.0,151.2656,151.451,151.0129,151.0971,86000.0
2012-02-27 12:30:00,179.35,180.05,179.26,179.72,97600.0,151.0971,151.6869,151.0213,151.4089,97600.0
2012-02-27 13:00:00,179.75,179.77,179.4,179.4,69400.0,151.4341,151.451,151.1393,151.1393,69400.0
2012-02-27 13:30:00,179.39,179.75,179.22,179.29,71300.0,151.1308,151.4341,150.9876,151.0466,71300.0
2012-02-27 14:00:00,179.32,179.62,179.32,179.53,26500.0,151.0719,151.3246,151.0719,151.2488,26500.0
2012-02-27 14:30:00,179.53,179.68,179.46,179.61,57800.0,151.2488,151.3752,151.1898,151.3162,57800.0
2012-02-27 15:00:00,179.61,179.91,179.3,179.49,202500.0,151.3162,151.5689,151.055,151.2151,202500.0
2012-02-27 15:30:00,179.52,179.72,179.21,179.21,209100.0,151.2404,151.4089,150.9792,150.9792,209100.0
2012-02-28 09:30:00,179.41,179.46,178.56,179.37,124900.0,151.1477,151.1898,150.4316,151.114,124900.0
2012-02-28 10:00:00,179.42,179.87,178.78,179.26,164700.0,151.1561,151.5352,150.6169,151.0213,164700.0
2012-02-28 10:30:00,179.28,179.97,179.28,179.82,202000.0,151.0382,151.6195,151.0382,151.4931,202000.0
2012-02-28 11:00:00,179.81,180.02,179.6,179.73,132400.0,151.4847,151.6616,151.3078,151.4173,132400.0
2012-02-28 11:30:00,179.75,179.78,179.28,179.46,81800.0,151.4341,151.4594,151.0382,151.1898,81800.0
2012-02-28 12:00:00,179.44,179.51,179.09,179.16,69800.0,151.173,151.2319,150.8781,150.9371,69800.0
2012-02-28 12:30:00,179.12,179.41,178.99,179.36,77400.0,150.9034,151.1477,150.7939,151.1056,77400.0
2012-02-28 13:00:00,179.34,179.4,178.93,178.93,49500.0,151.0887,151.1393,150.7433,150.7433,49500.0
2012-02-28 13:30:00,178.92,178.92,178.01,178.25,185500.0,150.7349,150.7349,149.9682,150.1704,185500.0
2012-02-28 14:00:00,178.24,178.38,178.02,178.09,124500.0,150.162,150.2799,149.9767,150.0356,124500.0
2012-02-28 14:30:00,178.07,178.6,178.0,178.45,119400.0,150.0188,150.4653,149.9598,150.3389,119400.0
2012-02-28 15:00:00,178.47,178.86,178.36,178.85,126000.0,150.3558,150.6843,150.2631,150.6759,126000.0
2012-02-28 15:30:00,178.85,179.1,178.71,178.97,232800.0,150.6759,150.8865,150.558,150.777,232800.0
2012-02-29 09:30:00,179.18,180.03,179.14,179.79,199700.0,150.9539,151.67,150.9202,151.4678,199700.0
2012-02-29 10:00:00,179.83,180.0,179.09,179.33,277500.0,151.5015,151.6448,150.8781,151.0803,277500.0
2012-02-29 10:30:00,179.31,179.31,177.43,178.25,326800.0,151.0634,151.0634,149.4796,150.1704,326800.0
2012-02-29 11:00:00,178.28,178.38,177.65,177.67,222000.0,150.1957,150.2799,149.6649,149.6818,222000.0
2012-02-29 11:30:00,177.66,179.01,177.6,178.81,177200.0,149.6734,150.8107,149.6228,150.6422,177200.0
2012-02-29 12:00:00,178.84,179.22,178.54,179.13,145900.0,150.6675,150.9876,150.4147,150.9118,145900.0
2012-02-29 12:30:00,179.14,179.28,178.75,179.02,73300.0,150.9202,151.0382,150.5917,150.8191,73300.0
2012-02-29 13:00:00,179.05,179.32,178.82,178.92,66300.0,150.8444,151.0719,150.6506,150.7349,66300.0
2012-02-29 13:30:00,178.92,179.18,178.75,179.12,73300.0,150.7349,150.9539,150.5917,150.9034,73300.0
2012-02-29 14:00:00,179.11,179.26,178.8,178.87,200400.0,150.895,151.0213,150.6338,150.6928,200400.0
2012-02-29 14:30:00,178.88,178.88,178.31,178.47,131000.0,150.7012,150.7012,150.221,150.3558,131000.0
2012-02-29 15:00:00,178.45,178.53,178.12,178.28,137200.0,150.3389,150.4063,150.0609,150.1957,137200.0
2012-02-29 15:30:00,178.26,178.42,177.74,177.81,419300.0,150.1789,150.3136,149.7408,149.7997,419300.0
2012-03-01 09:30:00,178.45,179.51,178.36,179.27,362500.0,150.3389,151.2319,150.2631,151.0297,362500.0
2012-03-01 10:00:00,179.25,179.66,178.4,179.32,606000.0,151.0129,151.3583,150.2968,151.0719,606000.0
2012-03-01 10:30:00,179.35,179.42,178.85,179.26,192700.0,151.0971,151.1561,150.6759,151.0213,192700.0
2012-03-01 11:00:00,179.31,179.44,178.82,179.22,227600.0,151.0634,151.173,150.6506,150.9876,227600.0
2012-03-01 11:30:00,179.35,179.52,179.13,179.44,106600.0,151.0971,151.2404,150.9118,151.173,106600.0
2012-03-01 12:00:00,179.42,179.91,179.33,179.66,132000.0,151.1561,151.5689,151.0803,151.3583,132000.0
2012-03-01 12:30:00,179.68,179.86,179.57,179.72,91100.0,151.3752,151.5268,151.2825,151.4089,91100.0
2012-03-01 13:00:00,179.72,180.03,179.54,179.96,122100.0,151.4089,151.67,151.2572,151.6111,122100.0
2012-03-01 13:30:00,179.96,180.04,179.67,179.76,143500.0,151.6111,151.6784,151.3667,151.4426,143500.0
2012-03-01 14:00:00,179.77,179.92,179.52,179.53,323900.0,151.451,151.5774,151.2404,151.2488,323900.0
2012-03-01 14:30:00,179.54,179.62,179.3,179.62,134100.0,151.2572,151.3246,151.055,151.3246,134100.0
2012-03-01 15:00:00,179.64,179.72,178.68,179.12,373100.0,151.3415,151.4089,150.5327,150.9034,373100.0
2012-03-01 15:30:00,179.12,179.45,178.75,179.27,305700.0,150.9034,151.1814,150.5917,151.0297,305700.0
2012-03-02 09:30:00,179.06,179.55,178.76,178.89,169600.0,150.8528,151.2656,150.6001,150.7096,169600.0
2012-03-02 10:00:00,178.87,179.63,178.77,179.54,226800.0,150.6928,151.333,150.6085,151.2572,226800.0
2012-03-02 10:30:00,179.55,179.59,179.08,179.19,146600.0,151.2656,151.2993,150.8697,150.9623,146600.0
2012-03-02 11:00:00,179.18,179.25,178.84,178.95,132800.0,150.9539,151.0129,150.6675,150.7602,132800.0
2012-03-02 11:30:00,178.96,179.03,178.06,178.13,343300.0,150.7686,150.8276,150.0104,150.0693,343300.0
2012-03-02 12:00:00,178.14,178.23,177.58,177.79,132300.0,150.0778,150.1536,149.606,149.7829,132300.0
2012-03-02 12:30:00,177.78,178.05,177.76,177.88,89400.0,149.7745,150.0019,149.7576,149.8587,89400.0
2012-03-02 13:00:00,177.84,178.0,177.13,177.53,146200.0,149.825,149.9598,149.2269,149.5638,146200.0
2012-03-02 13:30:00,177.54,177.92,177.54,177.92,68200.0,149.5723,149.8924,149.5723,149.8924,68200.0
2012-03-02 14:00:00,177.96,178.12,177.69,177.82,47700.0,149.9261,150.0609,149.6986,149.8082,47700.0
2012-03-02 14:30:00,177.81,178.06,177.68,177.96,110000.0,149.7997,150.0104,149.6902,149.9261,110000.0
2012-03-02 15:00:00,178.01,178.12,177.7,177.94,132500.0,149.9682,150.0609,149.7071,149.9093,132500.0
2012-03-02 15:30:00,177.96,178.22,177.62,177.88,222200.0,149.9261,150.1452,149.6397,149.8587,222200.0
2012-03-05 09:30:00,177.54,177.61,176.84,177.34,227400.0,149.5723,149.6312,148.9825,149.4038,227400.0
2012-03-05 10:00:00,177.43,177.64,176.49,176.63,550800.0,149.4796,149.6565,148.6877,148.8056,550800.0
2012-03-05 10:30:00,176.58,177.22,176.43,177.09,223100.0,148.7635,149.3027,148.6371,149.1932,223100.0
2012-03-05 11:00:00,177.08,177.33,176.27,176.89,331700.0,149.1847,149.3954,148.5023,149.0247,331700.0
2012-03-05 11:30:00,176.89,177.05,176.57,176.8,290300.0,149.0247,149.1595,148.7551,148.9488,290300.0
2012-03-05 12:00:00,176.78,177.03,176.63,176.78,84300.0,148.932,149.1426,148.8056,148.932,84300.0
2012-03-05 12:30:00,176.75,176.94,176.6,176.67,92300.0,148.9067,149.0668,148.7803,148.8393,92300.0
2012-03-05 13:00:00,176.66,176.99,176.59,176.95,61700.0,148.8309,149.1089,148.7719,149.0752,61700.0
2012-03-05 13:30:00,176.93,177.01,176.64,176.79,73100.0,149.0584,149.1258,148.814,148.9404,73100.0
2012-03-05 14:00:00,176.76,176.97,176.71,176.92,67500.0,148.9151,149.0921,148.873,149.0499,67500.0
2012-03-05 14:30:00,176.93,177.37,176.62,177.27,117900.0,149.0584,149.4291,148.7972,149.3448,117900.0
2012-03-05 15:00:00,177.3,177.49,177.25,177.42,71100.0,149.3701,149.5301,149.328,149.4712,71100.0
2012-03-05 15:30:00,177.43,177.43,177.11,177.17,224700.0,149.4796,149.4796,149.21,149.2606,224700.0
2012-03-06 09:30:00,175.34,175.5,174.3,174.36,527800.0,147.7188,147.8536,146.8427,146.8932,527800.0
2012-03-06 10:00:00,174.37,174.58,173.68,173.93,340700.0,146.9016,147.0786,146.3203,146.531,340700.0
2012-03-06 10:30:00,173.91,174.42,173.69,173.83,144000.0,146.5141,146.9438,146.3288,146.4467,144000.0
2012-03-06 11:00:00,173.81,174.34,173.8,174.31,164400.0,146.4299,146.8764,146.4214,146.8511,164400.0
2012-03-06 11:30:00,174.27,174.27,173.68,173.85,136100.0,146.8174,146.8174,146.3203,146.4636,136100.0
2012-03-06 12:00:00,173.84,173.99,173.42,173.5,198200.0,146.4551,146.5815,146.1013,146.1687,198200.0
2012-03-06 12:30:00,173.5,173.95,173.5,173.82,77800.0,146.1687,146.5478,146.1687,146.4383,77800.0
2012-03-06 13:00:00,173.82,174.01,173.67,173.78,80700.0,146.4383,146.5983,146.3119,146.4046,80700.0
2012-03-06 13:30:00,173.79,174.0,173.69,173.84,99300.0,146.413,146.5899,146.3288,146.4551,99300.0
2012-03-06 14:00:00,173.84,173.95,173.51,173.56,111700.0,146.4551,146.5478,146.1771,146.2192,111700.0
2012-03-06 14:30:00,173.55,173.62,173.31,173.38,96000.0,146.2108,146.2698,146.0086,146.0676,96000.0
2012-03-06 15:00:00,173.36,173.81,173.36,173.62,124600.0,146.0507,146.4299,146.0507,146.2698,124600.0
2012-03-06 15:30:00,173.62,174.05,173.46,173.83,253300.0,146.2698,146.632,146.135,146.4467,253300.0
2012-03-07 09:30:00,174.27,174.5,173.9,174.35,320900.0,146.8174,147.0112,146.5057,146.8848,320900.0
2012-03-07 10:00:00,174.36,174.54,174.0,174.3,131000.0,146.8932,147.0449,146.5899,146.8427,131000.0
2012-03-07 10:30:00,174.37,174.76,174.35,174.7,69200.0,146.9016,147.2302,146.8848,147.1797,69200.0
2012-03-07 11:00:00,174.71,175.45,174.71,175.35,151400.0,147.1881,147.8115,147.1881,147.7273,151400.0
2012-03-07 11:30:00,175.37,175.46,175.21,175.31,59100.0,147.7441,147.8199,147.6093,147.6936,59100.0
2012-03-07 12:00:00,175.31,175.5,175.08,175.32,100500.0,147.6936,147.8536,147.4998,147.702,100500.0
2012-03-07 12:30:00,175.33,175.56,175.18,175.43,94900.0,147.7104,147.9042,147.584,147.7947,94900.0
2012-03-07 13:00:00,175.43,175.54,175.28,175.35,66600.0,147.7947,147.8873,147.6683,147.7273,66600.0
2012-03-07 13:30:00,175.35,175.43,175.06,175.23,117500.0,147.7273,147.7947,147.4829,147.6262,117500.0
2012-03-07 14:00:00,175.28,175.57,175.27,175.44,104500.0,147.6683,147.9126,147.6599,147.8031,104500.0
2012-03-07 14:30:00,175.47,175.5,175.08,175.49,152900.0,147.8284,147.8536,147.4998,147.8452,152900.0
2012-03-07 15:00:00,175.5,175.65,175.22,175.56,125000.0,147.8536,147.98,147.6177,147.9042,125000.0
2012-03-07 15:30:00,175.54,175.72,175.42,175.46,195900.0,147.8873,148.039,147.7862,147.8199,195900.0
2012-03-08 09:30:00,176.71,177.19,176.26,176.26,188900.0,148.873,149.2774,148.4939,148.4939,188900.0
2012-03-08 10:00:00,176.26,176.33,175.63,175.79,150400.0,148.4939,148.5529,147.9632,148.0979,150400.0
2012-03-08 10:30:00,175.79,177.13,175.79,177.12,348900.0,148.0979,149.2269,148.0979,149.2184,348900.0
2012-03-08 11:00:00,177.1,177.89,177.1,177.62,360900.0,149.2016,149.8671,149.2016,149.6397,360900.0
2012-03-08 11:30:00,177.62,177.7,177.47,177.67,147700.0,149.6397,149.7071,149.5133,149.6818,147700.0
2012-03-08 12:00:00,177.68,177.9,177.54,177.6,103200.0,149.6902,149.8756,149.5723,149.6228,103200.0
2012-03-08 12:30:00,177.59,177.61,177.38,177.45,115400.0,149.6144,149.6312,149.4375,149.4964,115400.0
2012-03-08 13:00:00,177.45,177.56,177.24,177.4,36500.0,149.4964,149.5891,149.3195,149.4543,36500.0
2012-03-08 13:30:00,177.45,177.55,177.33,177.38,46300.0,149.4964,149.5807,149.3954,149.4375,46300.0
2012-03-08 14:00:00,177.38,177.45,177.17,177.3,38000.0,149.4375,149.4964,149.2606,149.3701,38000.0
2012-03-08 14:30:00,177.31,177.87,177.2,177.8,94600.0,149.3785,149.8503,149.2858,149.7913,94600.0
2012-03-08 15:00:00,177.78,177.92,177.68,177.86,84600.0,149.7745,149.8924,149.6902,149.8419,84600.0
2012-03-08 15:30:00,177.86,177.9,177.55,177.58,191500.0,149.8419,149.8756,149.5807,149.606,191500.0
2012-03-09 09:30:00,177.58,178.5,177.54,178.03,205800.0,149.606,150.381,149.5723,149.9851,205800.0
2012-03-09 10:00:00,178.0,179.77,177.95,179.64,286900.0,149.9598,151.451,149.9177,151.3415,286900.0
2012-03-09 10:30:00,179.69,180.07,179.69,179.74,175100.0,151.3836,151.7037,151.3836,151.4257,175100.0
2012-03-09 11:00:00,179.75,179.81,179.55,179.57,110100.0,151.4341,151.4847,151.2656,151.2825,110100.0
2012-03-09 11:30:00,179.56,179.9,179.4,179.84,92300.0,151.2741,151.5605,151.1393,151.51,92300.0
2012-03-09 12:00:00,179.86,179.93,179.73,179.89,55600.0,151.5268,151.5858,151.4173,151.5521,55600.0
2012-03-09 12:30:00,179.85,179.86,179.7,179.77,47700.0,151.5184,151.5268,151.392,151.451,47700.0
2012-03-09 13:00:00,179.74,179.79,179.43,179.5,88300.0,151.4257,151.4678,151.1645,151.2235,88300.0
2012-03-09 13:30:00,179.5,179.75,179.42,179.66,73800.0,151.2235,151.4341,151.1561,151.3583,73800.0
2012-03-09 14:00:00,179.71,179.73,179.53,179.62,41000.0,151.4004,151.4173,151.2488,151.3246,41000.0
2012-03-09 14:30:00,179.65,179.75,178.88,179.1,155900.0,151.3499,151.4341,150.7012,150.8865,155900.0
2012-03-09 15:00:00,179.09,179.34,179.02,179.32,101400.0,150.8781,151.0887,150.8191,151.0719,101400.0
2012-03-09 15:30:00,179.33,179.39,178.98,179.32,311700.0,151.0803,151.1308,150.7854,151.0719,311700.0
2012-03-12 09:30:00,179.27,179.58,178.81,179.17,303400.0,151.0297,151.2909,150.6422,150.9455,303400.0
2012-03-12 10:00:00,179.21,179.21,178.63,178.7,208200.0,150.9792,150.9792,150.4906,150.5495,208200.0
2012-03-12 10:30:00,178.69,178.81,178.26,178.57,153300.0,150.5411,150.6422,150.1789,150.44,153300.0
2012-03-12 11:00:00,178.62,178.67,178.05,178.18,130800.0,150.4821,150.5243,150.0019,150.1115,130800.0
2012-03-12 11:30:00,178.18,178.62,178.17,178.33,132500.0,150.1115,150.4821,150.103,150.2378,132500.0
2012-03-12 12:00:00,178.31,178.72,178.07,178.41,159500.0,150.221,150.5664,150.0188,150.3052,159500.0
2012-03-12 12:30:00,178.41,178.52,178.22,178.39,86300.0,150.3052,150.3979,150.1452,150.2884,86300.0
2012-03-12 13:00:00,178.4,178.57,178.28,178.46,89600.0,150.2968,150.44,150.1957,150.3473,89600.0
2012-03-12 13:30:00,178.45,178.84,178.44,178.66,183800.0,150.3389,150.6675,150.3305,150.5158,183800.0
2012-03-12 14:00:00,178.66,178.82,178.58,178.7,82000.0,150.5158,150.6506,150.4484,150.5495,82000.0
2012-03-12 14:30:00,178.7,178.72,178.54,178.67,84800.0,150.5495,150.5664,150.4147,150.5243,84800.0
2012-03-12 15:00:00,178.72,178.75,178.58,178.67,63800.0,150.5664,150.5917,150.4484,150.5243,63800.0
2012-03-12 15:30:00,178.65,178.65,178.34,178.6,159400.0,150.5074,150.5074,150.2462,150.4653,159400.0
2012-03-13 09:30:00,179.72,180.0,179.35,179.47,220700.0,151.4089,151.6448,151.0971,151.1982,220700.0
2012-03-13 10:00:00,179.49,179.59,179.21,179.4,236100.0,151.2151,151.2993,150.9792,151.1393,236100.0
2012-03-13 10:30:00,179.44,179.97,179.43,179.79,146100.0,151.173,151.6195,151.1645,151.4678,146100.0
2012-03-13 11:00:00,179.79,180.07,179.75,179.94,208100.0,151.4678,151.7037,151.4341,151.5942,208100.0
2012-03-13 11:30:00,179.96,180.49,179.92,180.19,202000.0,151.6111,152.0576,151.5774,151.8048,202000.0
2012-03-13 12:00:00,180.22,180.35,180.1,180.19,83300.0,151.8301,151.9396,151.729,151.8048,83300.0
2012-03-13 12:30:00,180.18,180.34,180.05,180.34,112700.0,151.7964,151.9312,151.6869,151.9312,112700.0
2012-03-13 13:00:00,180.35,180.58,180.29,180.43,72100.0,151.9396,152.1334,151.8891,152.007,72100.0
2012-03-13 13:30:00,180.41,180.41,180.14,180.2,52000.0,151.9902,151.9902,151.7627,151.8132,52000.0
2012-03-13 14:00:00,180.19,180.57,179.95,180.1,126000.0,151.8048,152.125,151.6026,151.729,126000.0
2012-03-13 14:30:00,180.11,180.42,179.96,180.18,115000.0,151.7374,151.9986,151.6111,151.7964,115000.0
2012-03-13 15:00:00,180.2,181.47,180.15,181.26,325400.0,151.8132,152.8832,151.7711,152.7063,325400.0
2012-03-13 15:30:00,181.27,182.09,181.22,182.08,408900.0,152.7147,153.4055,152.6726,153.3971,408900.0
2012-03-14 09:30:00,181.82,182.19,181.72,182.07,225700.0,153.178,153.4898,153.0938,153.3887,225700.0
2012-03-14 10:00:00,182.06,182.22,181.52,181.58,147400.0,153.3802,153.515,152.9253,152.9759,147400.0
2012-03-14 10:30:00,181.57,181.65,180.78,180.8,197800.0,152.9674,153.0348,152.3019,152.3187,197800.0
2012-03-14 11:00:00,180.84,180.87,180.51,180.67,142100.0,152.3524,152.3777,152.0744,152.2092,142100.0
2012-03-14 11:30:00,180.67,180.87,180.56,180.8,134400.0,152.2092,152.3777,152.1165,152.3187,134400.0
2012-03-14 12:00:00,180.79,180.89,180.63,180.79,90000.0,152.3103,152.3945,152.1755,152.3103,90000.0
2012-03-14 12:30:00,180.78,181.07,180.74,181.03,82200.0,152.3019,152.5462,152.2682,152.5125,82200.0
2012-03-14 13:00:00,181.04,181.46,180.99,181.31,55500.0,152.5209,152.8748,152.4788,152.7484,55500.0
2012-03-14 13:30:00,181.32,181.32,180.45,180.52,144700.0,152.7568,152.7568,152.0239,152.0828,144700.0
2012-03-14 14:00:00,180.51,180.75,180.2,180.53,79400.0,152.0744,152.2766,151.8132,152.0913,79400.0
2012-03-14 14:30:00,180.5,180.69,180.34,180.64,73400.0,152.066,152.2261,151.9312,152.1839,73400.0
2012-03-14 15:00:00,180.64,180.76,180.28,180.71,113300.0,152.1839,152.285,151.8806,152.2429,113300.0
2012-03-14 15:30:00,180.72,180.85,180.59,180.76,148000.0,152.2513,152.3609,152.1418,152.285,148000.0
2012-03-15 09:30:00,180.77,181.11,180.27,181.01,210700.0,152.2935,152.5799,151.8722,152.4956,210700.0
2012-03-15 10:00:00,181.01,181.73,180.65,181.38,256900.0,152.4956,153.1022,152.1924,152.8074,256900.0
2012-03-15 10:30:00,181.44,181.62,181.06,181.12,202500.0,152.8579,153.0096,152.5378,152.5883,202500.0
2012-03-15 11:00:00,181.14,181.56,180.87,181.51,106100.0,152.6052,152.959,152.3777,152.9169,106100.0
2012-03-15 11:30:00,181.55,181.83,181.31,181.51,113000.0,152.9506,153.1865,152.7484,152.9169,113000.0
2012-03-15 12:00:00,181.59,182.24,181.58,182.1,124400.0,152.9843,153.5319,152.9759,153.4139,124400.0
2012-03-15 12:30:00,182.09,182.59,182.08,182.29,90300.0,153.4055,153.8267,153.3971,153.574,90300.0
2012-03-15 13:00:00,182.29,182.41,181.91,181.99,63900.0,153.574,153.6751,153.2539,153.3213,63900.0
2012-03-15 13:30:00,181.98,182.2,181.9,181.98,58900.0,153.3128,153.4982,153.2454,153.3128,58900.0
2012-03-15 14:00:00,181.98,182.46,181.87,182.34,97100.0,153.3128,153.7172,153.2202,153.6161,97100.0
2012-03-15 14:30:00,182.35,182.39,182.03,182.31,94300.0,153.6246,153.6583,153.355,153.5909,94300.0
2012-03-15 15:00:00,182.31,182.41,182.17,182.32,83200.0,153.5909,153.6751,153.4729,153.5993,83200.0
2012-03-15 15:30:00,182.35,182.47,182.1,182.4,303700.0,153.6246,153.7257,153.4139,153.6667,303700.0
2012-03-16 09:30:00,181.99,182.27,181.61,181.78,311300.0,153.6447,153.8811,153.3239,153.4675,311300.0
2012-03-16 10:00:00,181.8,182.11,181.44,181.71,200600.0,153.4843,153.7461,153.1804,153.4084,200600.0
2012-03-16 10:30:00,181.72,182.19,181.59,182.13,83700.0,153.4168,153.8136,153.307,153.7629,83700.0
2012-03-16 11:00:00,182.13,182.2,181.67,181.71,119400.0,153.7629,153.822,153.3746,153.4084,119400.0
2012-03-16 11:30:00,181.72,182.07,181.63,182.04,66500.0,153.4168,153.7123,153.3408,153.687,66500.0
2012-03-16 12:00:00,182.07,182.2,181.92,182.17,66400.0,153.7123,153.822,153.5857,153.7967,66400.0
2012-03-16 12:30:00,182.19,182.3,182.03,182.07,60800.0,153.8136,153.9065,153.6785,153.7123,60800.0
2012-03-16 13:00:00,182.07,182.18,182.03,182.07,65800.0,153.7123,153.8052,153.6785,153.7123,65800.0
2012-03-16 13:30:00,182.08,182.2,181.96,182.18,57000.0,153.7207,153.822,153.6194,153.8052,57000.0
2012-03-16 14:00:00,182.19,182.24,182.08,182.13,64400.0,153.8136,153.8558,153.7207,153.7629,64400.0
2012-03-16 14:30:00,182.13,182.15,182.04,182.07,41200.0,153.7629,153.7798,153.687,153.7123,41200.0
2012-03-16 15:00:00,182.06,182.07,181.71,181.94,151100.0,153.7038,153.7123,153.4084,153.6025,151100.0
2012-03-16 15:30:00,181.94,182.05,181.68,181.79,417400.0,153.6025,153.6954,153.383,153.4759,417400.0
2012-03-19 09:30:00,181.48,182.51,181.26,182.45,376200.0,153.2142,154.0838,153.0284,154.0331,376200.0
2012-03-19 10:00:00,182.44,182.56,181.27,181.63,283400.0,154.0247,154.126,153.0369,153.3408,283400.0
2012-03-19 10:30:00,181.65,182.27,181.64,182.09,133500.0,153.3577,153.8811,153.3493,153.7292,133500.0
2012-03-19 11:00:00,182.03,182.06,181.7,181.93,131900.0,153.6785,153.7038,153.3999,153.5941,131900.0
2012-03-19 11:30:00,181.92,182.62,181.88,182.59,169700.0,153.5857,154.1766,153.5519,154.1513,169700.0
2012-03-19 12:00:00,182.6,182.69,182.53,182.58,78000.0,154.1597,154.2357,154.1006,154.1429,78000.0
2012-03-19 12:30:00,182.57,182.98,182.57,182.9,92000.0,154.1344,154.4806,154.1344,154.413,92000.0
2012-03-19 13:00:00,182.88,183.21,182.84,183.14,80000.0,154.3961,154.6747,154.3624,154.6156,80000.0
2012-03-19 13:30:00,183.14,183.34,183.02,183.19,109400.0,154.6156,154.7845,154.5143,154.6578,109400.0
2012-03-19 14:00:00,183.2,183.35,183.11,183.27,73800.0,154.6663,154.7929,154.5903,154.7254,73800.0
2012-03-19 14:30:00,183.28,183.3,182.92,182.98,89700.0,154.7338,154.7507,154.4299,154.4806,89700.0
2012-03-19 15:00:00,182.95,183.11,182.63,182.64,89200.0,154.4552,154.5903,154.1851,154.1935,89200.0
2012-03-19 15:30:00,182.67,182.79,182.12,182.28,233100.0,154.2188,154.3201,153.7545,153.8896,233100.0
2012-03-20 09:30:00,181.05,181.2,180.29,180.74,311400.0,152.8512,152.9778,152.2095,152.5894,311400.0
2012-03-20 10:00:00,180.74,181.31,180.61,180.8,311600.0,152.5894,153.0707,152.4797,152.6401,311600.0
2012-03-20 10:30:00,180.75,181.27,180.69,181.06,127800.0,152.5979,153.0369,152.5472,152.8596,127800.0
2012-03-20 11:00:00,181.04,181.39,181.04,181.2,110200.0,152.8427,153.1382,152.8427,152.9778,110200.0
2012-03-20 11:30:00,181.19,181.25,180.37,180.59,129800.0,152.9693,153.02,152.2771,152.4628,129800.0
2012-03-20 12:00:00,180.58,180.86,180.47,180.52,66200.0,152.4544,152.6907,152.3615,152.4037,66200.0
2012-03-20 12:30:00,180.56,180.7,180.44,180.62,46300.0,152.4375,152.5557,152.3362,152.4881,46300.0
2012-03-20 13:00:00,180.59,181.13,180.57,180.88,98000.0,152.4628,152.9187,152.4459,152.7076,98000.0
2012-03-20 13:30:00,180.9,180.99,180.73,180.96,41900.0,152.7245,152.8005,152.581,152.7752,41900.0
2012-03-20 14:00:00,180.97,181.34,180.85,181.2,111200.0,152.7836,153.096,152.6823,152.9778,111200.0
2012-03-20 14:30:00,181.19,181.24,181.03,181.19,83700.0,152.9693,153.0116,152.8343,152.9693,83700.0
2012-03-20 15:00:00,181.26,181.4,181.19,181.29,83700.0,153.0284,153.1466,152.9693,153.0538,83700.0
2012-03-20 15:30:00,181.28,181.45,180.9,181.01,144600.0,153.0453,153.1889,152.7245,152.8174,144600.0
2012-03-21 09:30:00,181.34,181.68,180.76,180.99,440600.0,153.096,153.383,152.6063,152.8005,440600.0
2012-03-21 10:00:00,180.97,181.0,180.3,180.75,324500.0,152.7836,152.8089,152.218,152.5979,324500.0
2012-03-21 10:30:00,180.74,181.31,180.46,180.54,339700.0,152.5894,153.0707,152.353,152.4206,339700.0
2012-03-21 11:00:00,180.52,181.03,180.3,180.94,299400.0,152.4037,152.8343,152.218,152.7583,299400.0
2012-03-21 11:30:00,180.97,181.41,180.97,181.07,235600.0,152.7836,153.1551,152.7836,152.868,235600.0
2012-03-21 12:00:00,181.1,181.79,181.1,181.63,208700.0,152.8934,153.4759,152.8934,153.3408,208700.0
2012-03-21 12:30:00,181.64,181.66,181.4,181.44,112700.0,153.3493,153.3661,153.1466,153.1804,112700.0
2012-03-21 13:00:00,181.43,181.46,180.89,181.12,199400.0,153.172,153.1973,152.7161,152.9103,199400.0
2012-03-21 13:30:00,181.1,181.28,180.88,181.17,119700.0,152.8934,153.0453,152.7076,152.9525,119700.0
2012-03-21 14:00:00,181.16,181.43,181.13,181.28,165600.0,152.944,153.172,152.9187,153.0453,165600.0
2012-03-21 14:30:00,181.26,181.59,181.12,181.29,192600.0,153.0284,153.307,152.9103,153.0538,192600.0
2012-03-21 15:00:00,181.26,181.57,181.21,181.43,148500.0,153.0284,153.2902,152.9862,153.172,148500.0
2012-03-21 15:30:00,181.42,181.5,180.85,180.86,260000.0,153.1635,153.2311,152.6823,152.6907,260000.0
2012-03-22 09:30:00,179.23,179.75,178.87,179.4,468900.0,151.3146,151.7536,151.0107,151.4581,468900.0
2012-03-22 10:00:00,179.33,179.71,178.75,178.96,347600.0,151.399,151.7199,150.9094,151.0867,347600.0
2012-03-22 10:30:00,178.98,178.98,178.0,178.05,463500.0,151.1036,151.1036,150.2762,150.3184,463500.0
2012-03-22 11:00:00,178.03,178.47,177.67,178.38,381900.0,150.3015,150.673,149.9976,150.597,381900.0
2012-03-22 11:30:00,178.39,178.69,178.22,178.6,197200.0,150.6055,150.8587,150.4619,150.7827,197200.0
2012-03-22 12:00:00,178.61,178.97,178.6,178.88,111800.0,150.7912,151.0951,150.7827,151.0191,111800.0
2012-03-22 12:30:00,178.88,179.25,178.7,179.22,107500.0,151.0191,151.3315,150.8672,151.3062,107500.0
2012-03-22 13:00:00,179.23,179.25,178.76,178.97,104200.0,151.3146,151.3315,150.9178,151.0951,104200.0
2012-03-22 13:30:00,178.95,179.14,178.84,178.99,78300.0,151.0782,151.2386,150.9854,151.112,78300.0
2012-03-22 14:00:00,179.0,179.04,178.77,179.01,123400.0,151.1204,151.1542,150.9263,151.1289,123400.0
2012-03-22 14:30:00,179.01,179.03,178.72,178.79,83000.0,151.1289,151.1458,150.8841,150.9432,83000.0
2012-03-22 15:00:00,178.78,178.8,178.29,178.77,192100.0,150.9347,150.9516,150.521,150.9263,192100.0
2012-03-22 15:30:00,178.77,179.32,178.68,178.96,356300.0,150.9263,151.3906,150.8503,151.0867,356300.0
2012-03-23 09:30:00,179.05,179.23,178.4,178.51,385600.0,151.1627,151.3146,150.6139,150.7068,385600.0
2012-03-23 10:00:00,178.46,178.46,177.62,177.82,315100.0,150.6646,150.6646,149.9554,150.1242,315100.0
2012-03-23 10:30:00,177.84,178.85,177.78,178.74,163900.0,150.1411,150.9938,150.0905,150.9009,163900.0
2012-03-23 11:00:00,178.76,179.06,178.56,179.06,111900.0,150.9178,151.1711,150.749,151.1711,111900.0
2012-03-23 11:30:00,179.09,179.4,179.09,179.28,66600.0,151.1964,151.4581,151.1964,151.3568,66600.0
2012-03-23 12:00:00,179.3,179.33,179.11,179.19,60200.0,151.3737,151.399,151.2133,151.2809,60200.0
2012-03-23 12:30:00,179.22,179.64,179.0,179.48,81700.0,151.3062,151.6608,151.1204,151.5257,81700.0
2012-03-23 13:00:00,179.5,179.72,179.36,179.7,213900.0,151.5426,151.7283,151.4244,151.7114,213900.0
2012-03-23 13:30:00,179.71,179.93,179.53,179.53,150400.0,151.7199,151.9056,151.5679,151.5679,150400.0
2012-03-23 14:00:00,179.54,180.09,179.54,180.09,61300.0,151.5763,152.0407,151.5763,152.0407,61300.0
2012-03-23 14:30:00,180.09,180.3,179.97,180.07,69000.0,152.0407,152.218,151.9394,152.0238,69000.0
2012-03-23 15:00:00,180.07,180.13,179.77,180.03,250500.0,152.0238,152.0744,151.7705,151.99,250500.0
2012-03-23 15:30:00,180.04,180.16,179.85,180.12,261700.0,151.9985,152.0998,151.8381,152.066,261700.0
2012-03-26 09:30:00,181.8,182.32,181.65,181.9,580300.0,153.4843,153.9234,153.3577,153.5688,580300.0
2012-03-26 10:00:00,181.87,182.46,181.53,182.06,506000.0,153.5434,154.0415,153.2564,153.7038,506000.0
2012-03-26 10:30:00,182.06,182.25,181.97,182.22,158900.0,153.7038,153.8643,153.6279,153.8389,158900.0
2012-03-26 11:00:00,182.23,182.34,182.02,182.28,192800.0,153.8474,153.9402,153.6701,153.8896,192800.0
2012-03-26 11:30:00,182.28,182.45,182.23,182.25,100300.0,153.8896,154.0331,153.8474,153.8643,100300.0
2012-03-26 12:00:00,182.23,182.28,182.06,182.11,72800.0,153.8474,153.8896,153.7038,153.7461,72800.0
2012-03-26 12:30:00,182.11,182.2,181.89,181.98,91400.0,153.7461,153.822,153.5603,153.6363,91400.0
2012-03-26 13:00:00,181.99,182.11,181.8,182.0,63300.0,153.6447,153.7461,153.4843,153.6532,63300.0
2012-03-26 13:30:00,182.02,182.32,182.0,182.29,145700.0,153.6701,153.9234,153.6532,153.898,145700.0
2012-03-26 14:00:00,182.3,182.55,182.24,182.47,193800.0,153.9065,154.1175,153.8558,154.05,193800.0
2012-03-26 14:30:00,182.47,182.6,182.3,182.5,173900.0,154.05,154.1597,153.9065,154.0753,173900.0
2012-03-26 15:00:00,182.5,182.74,182.43,182.52,160300.0,154.0753,154.2779,154.0162,154.0922,160300.0
2012-03-26 15:30:00,182.52,182.78,182.22,182.74,464700.0,154.0922,154.3117,153.8389,154.2779,464700.0
2012-03-27 09:30:00,182.71,183.04,182.59,182.95,302300.0,154.2526,154.5312,154.1513,154.4552,302300.0
2012-03-27 10:00:00,182.98,183.11,182.55,182.86,220700.0,154.4806,154.5903,154.1175,154.3792,220700.0
2012-03-27 10:30:00,182.91,182.97,182.42,182.47,159100.0,154.4215,154.4721,154.0078,154.05,159100.0
2012-03-27 11:00:00,182.47,182.68,182.42,182.5,202800.0,154.05,154.2273,154.0078,154.0753,202800.0
2012-03-27 11:30:00,182.46,182.68,182.3,182.62,74100.0,154.0415,154.2273,153.9065,154.1766,74100.0
2012-03-27 12:00:00,182.64,182.78,182.52,182.6,68700.0,154.1935,154.3117,154.0922,154.1597,68700.0
2012-03-27 12:30:00,182.55,182.7,182.38,182.69,76000.0,154.1175,154.2442,153.974,154.2357,76000.0
2012-03-27 13:00:00,182.67,182.76,182.35,182.5,94700.0,154.2188,154.2948,153.9487,154.0753,94700.0
2012-03-27 13:30:00,182.52,182.63,182.38,182.6,35000.0,154.0922,154.1851,153.974,154.1597,35000.0
2012-03-27 14:00:00,182.6,182.86,182.53,182.73,83400.0,154.1597,154.3792,154.1006,154.2695,83400.0
2012-03-27 14:30:00,182.74,182.79,182.58,182.67,76100.0,154.2779,154.3201,154.1429,154.2188,76100.0
2012-03-27 15:00:00,182.69,182.74,182.29,182.39,140900.0,154.2357,154.2779,153.898,153.9824,140900.0
2012-03-27 15:30:00,182.38,182.54,182.02,182.12,234600.0,153.974,154.1091,153.6701,153.7545,234600.0
2012-03-28 09:30:00,181.98,182.38,181.27,181.72,177900.0,153.6363,153.974,153.0369,153.4168,177900.0
2012-03-28 10:00:00,181.73,182.13,181.48,181.69,130000.0,153.4252,153.7629,153.2142,153.3915,130000.0
2012-03-28 10:30:00,181.69,181.69,180.53,180.91,186900.0,153.3915,153.3915,152.4121,152.733,186900.0
2012-03-28 11:00:00,180.88,180.94,180.48,180.71,82100.0,152.7076,152.7583,152.3699,152.5641,82100.0
2012-03-28 11:30:00,180.7,180.7,179.47,179.97,240400.0,152.5557,152.5557,151.5172,151.9394,240400.0
2012-03-28 12:00:00,179.92,180.4,179.69,180.33,129400.0,151.8972,152.3024,151.703,152.2433,129400.0
2012-03-28 12:30:00,180.34,180.45,180.07,180.18,78900.0,152.2517,152.3446,152.0238,152.1167,78900.0
2012-03-28 13:00:00,180.16,180.28,179.84,180.1,58400.0,152.0998,152.2011,151.8296,152.0491,58400.0
2012-03-28 13:30:00,180.1,180.28,179.9,180.23,55200.0,152.0491,152.2011,151.8803,152.1589,55200.0
2012-03-28 14:00:00,180.25,180.25,179.67,179.92,101900.0,152.1758,152.1758,151.6861,151.8972,101900.0
2012-03-28 14:30:00,179.91,180.49,179.85,180.47,60700.0,151.8887,152.3784,151.8381,152.3615,60700.0
2012-03-28 15:00:00,180.48,180.74,180.36,180.57,216100.0,152.3699,152.5894,152.2686,152.4459,216100.0
2012-03-28 15:30:00,180.55,181.13,180.4,181.1,208700.0,152.429,152.9187,152.3024,152.8934,208700.0
2012-03-29 09:30:00,179.94,180.18,179.14,179.55,257500.0,151.914,152.1167,151.2386,151.5848,257500.0
2012-03-29 10:00:00,179.51,179.88,179.14,179.14,237100.0,151.551,151.8634,151.2386,151.2386,237100.0
2012-03-29 10:30:00,179.13,179.36,178.91,179.35,123100.0,151.2302,151.4244,151.0445,151.4159,123100.0
2012-03-29 11:00:00,179.32,179.55,178.95,178.96,133900.0,151.3906,151.5848,151.0782,151.0867,133900.0
2012-03-29 11:30:00,178.93,179.24,178.81,179.06,102400.0,151.0613,151.3231,150.96,151.1711,102400.0
2012-03-29 12:00:00,179.06,179.19,178.97,179.07,96200.0,151.1711,151.2809,151.0951,151.1795,96200.0
2012-03-29 12:30:00,179.01,179.69,178.9,179.66,133300.0,151.1289,151.703,151.036,151.6776,133300.0
2012-03-29 13:00:00,179.63,179.63,179.24,179.56,67300.0,151.6523,151.6523,151.3231,151.5932,67300.0
2012-03-29 13:30:00,179.56,179.74,179.43,179.63,81000.0,151.5932,151.7452,151.4835,151.6523,81000.0
2012-03-29 14:00:00,179.62,180.37,179.6,180.3,143900.0,151.6439,152.2771,151.627,152.218,143900.0
2012-03-29 14:30:00,180.31,180.47,180.13,180.27,54500.0,152.2264,152.3615,152.0744,152.1926,54500.0
2012-03-29 15:00:00,180.27,180.95,180.16,180.81,147600.0,152.1926,152.7667,152.0998,152.6485,147600.0
2012-03-29 15:30:00,180.85,181.29,180.82,180.86,242100.0,152.6823,153.0538,152.657,152.6907,242100.0
2012-03-30 09:30:00,182.02,182.05,181.04,181.05,187700.0,153.6701,153.6954,152.8427,152.8512,187700.0
2012-03-30 10:00:00,181.05,181.41,180.44,180.71,140300.0,152.8512,153.1551,152.3362,152.5641,140300.0
2012-03-30 10:30:00,180.71,180.78,180.16,180.57,91400.0,152.5641,152.6232,152.0998,152.4459,91400.0
2012-03-30 11:00:00,180.58,181.47,180.58,181.39,152000.0,152.4544,153.2057,152.4544,153.1382,152000.0
2012-03-30 11:30:00,181.42,181.56,181.2,181.36,77100.0,153.1635,153.2817,152.9778,153.1129,77100.0
2012-03-30 12:00:00,181.37,181.37,181.05,181.26,56700.0,153.1213,153.1213,152.8512,153.0284,56700.0
2012-03-30 12:30:00,181.24,181.5,181.13,181.2,45800.0,153.0116,153.2311,152.9187,152.9778,45800.0
2012-03-30 13:00:00,181.27,181.55,181.23,181.46,42900.0,153.0369,153.2733,153.0031,153.1973,42900.0
2012-03-30 13:30:00,181.49,181.56,181.42,181.53,39400.0,153.2226,153.2817,153.1635,153.2564,39400.0
2012-03-30 14:00:00,181.53,181.74,181.53,181.54,51100.0,153.2564,153.4337,153.2564,153.2648,51100.0
2012-03-30 14:30:00,181.55,181.73,181.33,181.35,39500.0,153.2733,153.4252,153.0875,153.1044,39500.0
2012-03-30 15:00:00,181.35,181.43,181.13,181.23,101300.0,153.1044,153.172,152.9187,153.0031,101300.0
2012-03-30 15:30:00,181.22,181.44,180.7,180.76,315100.0,152.9947,153.1804,152.5557,152.6063,315100.0
2012-04-02 09:30:00,180.47,180.68,179.88,180.13,427800.0,152.3615,152.5388,151.8634,152.0744,427800.0
2012-04-02 10:00:00,180.2,181.4,180.2,181.11,247300.0,152.1335,153.1466,152.1335,152.9018,247300.0
2012-04-02 10:30:00,181.12,181.29,180.86,181.19,139200.0,152.9103,153.0538,152.6907,152.9693,139200.0
2012-04-02 11:00:00,181.22,181.68,181.06,181.62,236300.0,152.9947,153.383,152.8596,153.3324,236300.0
2012-04-02 11:30:00,181.64,182.13,181.59,182.05,138100.0,153.3493,153.7629,153.307,153.6954,138100.0
2012-04-02 12:00:00,182.05,182.34,182.05,182.15,122800.0,153.6954,153.9402,153.6954,153.7798,122800.0
2012-04-02 12:30:00,182.14,182.4,182.13,182.26,115000.0,153.7714,153.9909,153.7629,153.8727,115000.0
2012-04-02 13:00:00,182.24,182.36,182.18,182.27,65900.0,153.8558,153.9571,153.8052,153.8811,65900.0
2012-04-02 13:30:00,182.28,182.4,182.22,182.29,74200.0,153.8896,153.9909,153.8389,153.898,74200.0
2012-04-02 14:00:00,182.28,182.3,182.08,182.16,185900.0,153.8896,153.9065,153.7207,153.7883,185900.0
2012-04-02 14:30:00,182.18,182.65,182.18,182.64,131600.0,153.8052,154.202,153.8052,154.1935,131600.0
2012-04-02 15:00:00,182.65,182.8,182.35,182.37,184800.0,154.202,154.3286,153.9487,153.9656,184800.0
2012-04-02 15:30:00,182.35,182.37,181.38,181.77,640800.0,153.9487,153.9656,153.1298,153.459,640800.0
2012-04-03 09:30:00,181.29,182.14,181.27,181.97,285200.0,153.0538,153.7714,153.0369,153.6279,285200.0
2012-04-03 10:00:00,182.02,182.33,181.62,182.24,285400.0,153.6701,153.9318,153.3324,153.8558,285400.0
2012-04-03 10:30:00,182.24,182.55,182.22,182.36,165500.0,153.8558,154.1175,153.8389,153.9571,165500.0
2012-04-03 11:00:00,182.34,182.39,181.82,181.87,146000.0,153.9402,153.9824,153.5012,153.5434,146000.0
2012-04-03 11:30:00,181.85,182.06,181.64,181.99,143900.0,153.5266,153.7038,153.3493,153.6447,143900.0
2012-04-03 12:00:00,182.02,182.02,181.57,181.96,103000.0,153.6701,153.6701,153.2902,153.6194,103000.0
2012-04-03 12:30:00,181.96,182.0,181.75,182.0,31100.0,153.6194,153.6532,153.4421,153.6532,31100.0
2012-04-03 13:00:00,181.99,181.99,181.72,181.85,42500.0,153.6447,153.6447,153.4168,153.5266,42500.0
2012-04-03 13:30:00,181.85,182.14,181.64,182.01,76600.0,153.5266,153.7714,153.3493,153.6616,76600.0
2012-04-03 14:00:00,182.0,182.0,180.89,181.02,345900.0,153.6532,153.6532,152.7161,152.8258,345900.0
2012-04-03 14:30:00,181.01,181.28,180.66,181.08,173000.0,152.8174,153.0453,152.5219,152.8765,173000.0
2012-04-03 15:00:00,181.13,181.75,181.08,181.34,200400.0,152.9187,153.4421,152.8765,153.096,200400.0
2012-04-03 15:30:00,181.33,182.22,181.29,182.21,314600.0,153.0875,153.8389,153.0538,153.8305,314600.0
2012-04-04 09:30:00,180.43,180.78,179.8,180.71,302500.0,152.3277,152.6232,151.7958,152.5641,302500.0
2012-04-04 10:00:00,180.68,180.71,179.54,179.73,492600.0,152.5388,152.5641,151.5763,151.7367,492600.0
2012-04-04 10:30:00,179.71,179.74,178.76,178.82,402400.0,151.7199,151.7452,150.9178,150.9685,402400.0
2012-04-04 11:00:00,178.8,179.32,178.77,179.07,241000.0,150.9516,151.3906,150.9263,151.1795,241000.0
2012-04-04 11:30:00,179.09,179.58,179.09,179.4,182300.0,151.1964,151.6101,151.1964,151.4581,182300.0
2012-04-04 12:00:00,179.41,179.62,179.24,179.62,148700.0,151.4666,151.6439,151.3231,151.6439,148700.0
2012-04-04 12:30:00,179.58,179.63,179.42,179.58,183000.0,151.6101,151.6523,151.475,151.6101,183000.0
2012-04-04 13:00:00,179.56,179.6,179.34,179.38,221000.0,151.5932,151.627,151.4075,151.4413,221000.0
2012-04-04 13:30:00,179.36,179.82,179.34,179.8,161500.0,151.4244,151.8127,151.4075,151.7958,161500.0
2012-04-04 14:00:00,179.81,179.83,179.5,179.58,240200.0,151.8043,151.8212,151.5426,151.6101,240200.0
2012-04-04 14:30:00,179.58,179.85,179.51,179.65,190000.0,151.6101,151.8381,151.551,151.6692,190000.0
2012-04-04 15:00:00,179.64,179.9,179.54,179.75,177000.0,151.6608,151.8803,151.5763,151.7536,177000.0
2012-04-04 15:30:00,179.75,179.94,179.64,179.67,352700.0,151.7536,151.914,151.6608,151.6861,352700.0
2012-04-05 09:30:00,179.22,179.73,178.93,179.39,214700.0,151.3062,151.7367,151.0613,151.4497,214700.0
2012-04-05 10:00:00,179.42,179.75,179.23,179.44,213200.0,151.475,151.7536,151.3146,151.4919,213200.0
2012-04-05 10:30:00,179.37,179.91,179.23,179.88,136400.0,151.4328,151.8887,151.3146,151.8634,136400.0
2012-04-05 11:00:00,179.86,179.95,179.55,179.57,61600.0,151.8465,151.9225,151.5848,151.6017,61600.0
2012-04-05 11:30:00,179.61,179.63,179.18,179.49,74300.0,151.6354,151.6523,151.2724,151.5341,74300.0
2012-04-05 12:00:00,179.52,179.56,179.3,179.41,65200.0,151.5595,151.5932,151.3737,151.4666,65200.0
2012-04-05 12:30:00,179.39,179.42,179.11,179.18,37200.0,151.4497,151.475,151.2133,151.2724,37200.0
2012-04-05 13:00:00,179.2,179.34,179.1,179.21,80800.0,151.2893,151.4075,151.2049,151.2977,80800.0
2012-04-05 13:30:00,179.19,179.24,178.68,178.89,134500.0,151.2809,151.3231,150.8503,151.0276,134500.0
2012-04-05 14:00:00,178.88,179.02,178.77,178.91,59100.0,151.0191,151.1373,150.9263,151.0445,59100.0
2012-04-05 14:30:00,178.89,178.96,178.71,178.89,62800.0,151.0276,151.0867,150.8756,151.0276,62800.0
2012-04-05 15:00:00,178.88,178.99,178.65,178.97,75500.0,151.0191,151.112,150.825,151.0951,75500.0
2012-04-05 15:30:00,179.0,179.19,178.89,178.95,192000.0,151.1204,151.2809,151.0276,151.0782,192000.0
2012-04-09 09:30:00,176.28,176.45,175.71,175.97,325100.0,148.8241,148.9676,148.3429,148.5624,325100.0
2012-04-09 10:00:00,175.96,176.71,175.93,176.49,285500.0,148.5539,149.1871,148.5286,149.0014,285500.0
2012-04-09 10:30:00,176.45,176.68,176.27,176.6,112400.0,148.9676,149.1618,148.8156,149.0943,112400.0
2012-04-09 11:00:00,176.62,176.62,175.85,175.93,277900.0,149.1111,149.1111,148.4611,148.5286,277900.0
2012-04-09 11:30:00,175.92,176.22,175.92,176.18,158600.0,148.5202,148.7734,148.5202,148.7397,158600.0
2012-04-09 12:00:00,176.18,176.33,175.99,176.25,179300.0,148.7397,148.8663,148.5793,148.7988,179300.0
2012-04-09 12:30:00,176.28,176.63,176.28,176.48,75500.0,148.8241,149.1196,148.8241,148.9929,75500.0
2012-04-09 13:00:00,176.46,176.54,176.17,176.21,61900.0,148.9761,149.0436,148.7312,148.765,61900.0
2012-04-09 13:30:00,176.22,176.79,176.22,176.75,91400.0,148.7734,149.2547,148.7734,149.2209,91400.0
2012-04-09 14:00:00,176.76,176.84,176.49,176.77,118000.0,149.2293,149.2969,149.0014,149.2378,118000.0
2012-04-09 14:30:00,176.76,177.12,176.73,177.0,110800.0,149.2293,149.5333,149.204,149.4319,110800.0
2012-04-09 15:00:00,177.02,177.11,176.84,176.84,171300.0,149.4488,149.5248,149.2969,149.2969,171300.0
2012-04-09 15:30:00,176.84,176.91,176.62,176.71,434300.0,149.2969,149.356,149.1111,149.1871,434300.0
2012-04-10 09:30:00,176.3,176.81,176.14,176.38,270100.0,148.841,149.2715,148.7059,148.9085,270100.0
2012-04-10 10:00:00,176.32,176.36,175.36,175.73,235200.0,148.8579,148.8916,148.0474,148.3598,235200.0
2012-04-10 10:30:00,175.7,175.78,175.08,175.16,189500.0,148.3344,148.402,147.811,147.8785,189500.0
2012-04-10 11:00:00,175.16,175.38,174.63,174.68,253500.0,147.8785,148.0643,147.4311,147.4733,253500.0
2012-04-10 11:30:00,174.66,174.7,173.45,173.71,405700.0,147.4564,147.4902,146.4349,146.6544,405700.0
2012-04-10 12:00:00,173.71,173.74,173.0,173.51,310600.0,146.6544,146.6797,146.055,146.4855,310600.0
2012-04-10 12:30:00,173.5,173.6,173.11,173.33,209500.0,146.4771,146.5615,146.1478,146.3336,209500.0
2012-04-10 13:00:00,173.34,173.49,172.74,173.05,293100.0,146.342,146.4686,145.8355,146.0972,293100.0
2012-04-10 13:30:00,173.05,173.44,172.84,173.21,175600.0,146.0972,146.4264,145.9199,146.2322,175600.0
2012-04-10 14:00:00,173.19,173.38,172.85,173.2,138100.0,146.2154,146.3758,145.9283,146.2238,138100.0
2012-04-10 14:30:00,173.22,173.24,172.59,172.87,156900.0,146.2407,146.2576,145.7088,145.9452,156900.0
2012-04-10 15:00:00,172.86,172.87,172.34,172.52,236600.0,145.9368,145.9452,145.4978,145.6497,236600.0
2012-04-10 15:30:00,172.49,172.94,172.46,172.58,408600.0,145.6244,146.0043,145.5991,145.7004,408600.0
2012-04-11 09:30:00,174.23,174.61,173.88,174.02,334500.0,147.0934,147.4142,146.7979,146.9161,334500.0
2012-04-11 10:00:00,174.0,174.67,173.99,174.57,170000.0,146.8992,147.4649,146.8908,147.3804,170000.0
2012-04-11 10:30:00,174.6,175.02,174.57,174.86,114400.0,147.4058,147.7603,147.3804,147.6253,114400.0
2012-04-11 11:00:00,174.9,174.92,174.44,174.45,87300.0,147.659,147.6759,147.2707,147.2791,87300.0
2012-04-11 11:30:00,174.47,174.71,174.35,174.45,102900.0,147.296,147.4986,147.1947,147.2791,102900.0
2012-04-11 12:00:00,174.45,174.59,174.34,174.54,83200.0,147.2791,147.3973,147.1862,147.3551,83200.0
2012-04-11 12:30:00,174.5,174.66,174.42,174.65,48500.0,147.3213,147.4564,147.2538,147.448,48500.0
2012-04-11 13:00:00,174.69,174.8,174.45,174.52,52700.0,147.4817,147.5746,147.2791,147.3382,52700.0
2012-04-11 13:30:00,174.53,174.79,174.4,174.7,60800.0,147.3467,147.5662,147.2369,147.4902,60800.0
2012-04-11 14:00:00,174.71,174.72,174.36,174.52,88200.0,147.4986,147.5071,147.2031,147.3382,88200.0
2012-04-11 14:30:00,174.55,174.55,174.13,174.36,156500.0,147.3635,147.3635,147.009,147.2031,156500.0
2012-04-11 15:00:00,174.36,174.45,174.03,174.2,119200.0,147.2031,147.2791,146.9245,147.0681,119200.0
2012-04-11 15:30:00,174.2,174.62,174.16,174.59,362600.0,147.0681,147.4226,147.0343,147.3973,362600.0
2012-04-12 09:30:00,174.59,176.34,174.59,176.26,324800.0,147.3973,148.8747,147.3973,148.8072,324800.0
2012-04-12 10:00:00,176.26,176.41,175.93,176.17,264900.0,148.8072,148.9338,148.5286,148.7312,264900.0
2012-04-12 10:30:00,176.15,177.29,176.15,177.18,304200.0,148.7143,149.6768,148.7143,149.5839,304200.0
2012-04-12 11:00:00,177.18,177.73,177.18,177.58,275400.0,149.5839,150.0483,149.5839,149.9216,275400.0
2012-04-12 11:30:00,177.57,177.65,177.27,177.55,139800.0,149.9132,149.9807,149.6599,149.8963,139800.0
2012-04-12 12:00:00,177.57,177.77,177.39,177.62,121200.0,149.9132,150.082,149.7612,149.9554,121200.0
2012-04-12 12:30:00,177.64,177.94,177.62,177.83,78100.0,149.9723,150.2255,149.9554,150.1327,78100.0
2012-04-12 13:00:00,177.83,178.01,177.76,177.84,58200.0,150.1327,150.2846,150.0736,150.1411,58200.0
2012-04-12 13:30:00,177.85,177.9,177.48,177.66,60200.0,150.1496,150.1918,149.8372,149.9892,60200.0
2012-04-12 14:00:00,177.68,177.89,177.6,177.82,38500.0,150.006,150.1833,149.9385,150.1242,38500.0
2012-04-12 14:30:00,177.85,178.1,177.72,177.99,95200.0,150.1496,150.3606,150.0398,150.2678,95200.0
2012-04-12 15:00:00,178.0,178.05,177.76,177.79,49500.0,150.2762,150.3184,150.0736,150.0989,49500.0
2012-04-12 15:30:00,177.82,178.0,177.68,177.8,224000.0,150.1242,150.2762,150.006,150.1073,224000.0
2012-04-13 09:30:00,177.12,177.36,176.58,176.66,201100.0,149.5333,149.7359,149.0774,149.1449,201100.0
2012-04-13 10:00:00,176.65,176.82,175.98,176.17,231400.0,149.1365,149.28,148.5708,148.7312,231400.0
2012-04-13 10:30:00,176.19,176.21,175.54,176.08,124800.0,148.7481,148.765,148.1993,148.6552,124800.0
2012-04-13 11:00:00,176.06,176.31,175.91,176.23,101700.0,148.6384,148.8494,148.5117,148.7819,101700.0
2012-04-13 11:30:00,176.19,176.62,176.09,176.35,118800.0,148.7481,149.1111,148.6637,148.8832,118800.0
2012-04-13 12:00:00,176.34,176.41,175.99,176.08,75700.0,148.8747,148.9338,148.5793,148.6552,75700.0
2012-04-13 12:30:00,176.06,176.37,176.05,176.32,52700.0,148.6384,148.9001,148.6299,148.8579,52700.0
2012-04-13 13:00:00,176.34,176.44,176.21,176.37,40400.0,148.8747,148.9592,148.765,148.9001,40400.0
2012-04-13 13:30:00,176.41,176.83,176.37,176.5,75900.0,148.9338,149.2884,148.9001,149.0098,75900.0
2012-04-13 14:00:00,176.5,176.64,176.19,176.24,102100.0,149.0098,149.128,148.7481,148.7903,102100.0
2012-04-13 14:30:00,176.21,176.3,175.8,175.82,191100.0,148.765,148.841,148.4189,148.4357,191100.0
2012-04-13 15:00:00,175.78,176.07,175.75,175.77,121400.0,148.402,148.6468,148.3766,148.3935,121400.0
2012-04-13 15:30:00,175.8,175.93,175.35,175.49,401700.0,148.4189,148.5286,148.0389,148.1571,401700.0
2012-04-16 09:30:00,176.41,176.98,175.29,175.48,182700.0,148.9338,149.4151,147.9883,148.1487,182700.0
2012-04-16 10:00:00,175.46,175.48,174.38,174.9,258900.0,148.1318,148.1487,147.22,147.659,258900.0
2012-04-16 10:30:00,174.88,175.65,174.81,175.44,55700.0,147.6421,148.2922,147.583,148.1149,55700.0
2012-04-16 11:00:00,175.49,175.68,175.32,175.38,110100.0,148.1571,148.3175,148.0136,148.0643,110100.0
2012-04-16 11:30:00,175.39,175.43,175.01,175.19,57400.0,148.0727,148.1065,147.7519,147.9039,57400.0
2012-04-16 12:00:00,175.25,175.61,175.0,175.3,89500.0,147.9545,148.2584,147.7435,147.9967,89500.0
2012-04-16 12:30:00,175.31,175.81,175.03,175.81,47600.0,148.0052,148.4273,147.7688,148.4273,47600.0
2012-04-16 13:00:00,175.83,175.97,175.5,175.77,95800.0,148.4442,148.5624,148.1656,148.3935,95800.0
2012-04-16 13:30:00,175.74,176.74,175.61,176.67,140000.0,148.3682,149.2124,148.2584,149.1533,140000.0
2012-04-16 14:00:00,176.64,176.68,175.99,176.06,62000.0,149.128,149.1618,148.5793,148.6384,62000.0
2012-04-16 14:30:00,176.08,176.42,176.04,176.13,72100.0,148.6552,148.9423,148.6215,148.6975,72100.0
2012-04-16 15:00:00,176.07,176.12,175.76,175.85,69700.0,148.6468,148.689,148.3851,148.4611,69700.0
2012-04-16 15:30:00,175.83,175.98,175.39,175.67,150600.0,148.4442,148.5708,148.0727,148.3091,150600.0
2012-04-17 09:30:00,176.81,177.94,176.76,177.7,239600.0,149.2715,150.2255,149.2293,150.0229,239600.0
2012-04-17 10:00:00,177.74,178.2,177.12,177.94,114500.0,150.0567,150.445,149.5333,150.2255,114500.0
2012-04-17 10:30:00,177.95,178.63,177.88,178.49,205400.0,150.234,150.8081,150.1749,150.6899,205400.0
2012-04-17 11:00:00,178.51,179.0,178.51,178.62,107400.0,150.7068,151.1204,150.7068,150.7996,107400.0
2012-04-17 11:30:00,178.62,178.72,178.48,178.67,91200.0,150.7996,150.8841,150.6814,150.8418,91200.0
2012-04-17 12:00:00,178.66,178.95,178.65,178.93,95300.0,150.8334,151.0782,150.825,151.0613,95300.0
2012-04-17 12:30:00,178.97,179.09,178.88,178.95,61500.0,151.0951,151.1964,151.0191,151.0782,61500.0
2012-04-17 13:00:00,178.93,179.03,178.86,179.03,61100.0,151.0613,151.1458,151.0023,151.1458,61100.0
2012-04-17 13:30:00,179.04,179.27,178.98,179.22,49200.0,151.1542,151.3484,151.1036,151.3062,49200.0
2012-04-17 14:00:00,179.19,179.28,179.11,179.28,57400.0,151.2809,151.3568,151.2133,151.3568,57400.0
2012-04-17 14:30:00,179.27,179.38,178.86,178.97,44000.0,151.3484,151.4413,151.0023,151.0951,44000.0
2012-04-17 15:00:00,178.98,179.19,178.82,179.16,137000.0,151.1036,151.2809,150.9685,151.2555,137000.0
2012-04-17 15:30:00,179.16,179.19,178.49,178.49,462900.0,151.2555,151.2809,150.6899,150.6899,462900.0
2012-04-18 09:30:00,177.54,178.34,177.26,178.28,117900.0,149.8878,150.5632,149.6515,150.5126,117900.0
2012-04-18 10:00:00,178.33,178.34,177.75,177.8,79600.0,150.5548,150.5632,150.0651,150.1073,79600.0
2012-04-18 10:30:00,177.81,178.46,177.61,178.23,61600.0,150.1158,150.6646,149.9469,150.4704,61600.0
2012-04-18 11:00:00,178.24,178.29,177.43,177.76,112000.0,150.4788,150.521,149.795,150.0736,112000.0
2012-04-18 11:30:00,177.8,178.01,177.47,177.89,29700.0,150.1073,150.2846,149.8287,150.1833,29700.0
2012-04-18 12:00:00,177.92,177.94,177.62,177.62,30800.0,150.2087,150.2255,149.9554,149.9554,30800.0
2012-04-18 12:30:00,177.6,177.83,177.54,177.74,70400.0,149.9385,150.1327,149.8878,150.0567,70400.0
2012-04-18 13:00:00,177.77,177.97,177.76,177.83,50100.0,150.082,150.2509,150.0736,150.1327,50100.0
2012-04-18 13:30:00,177.79,177.89,177.27,177.43,47200.0,150.0989,150.1833,149.6599,149.795,47200.0
2012-04-18 14:00:00,177.42,178.23,177.35,178.02,128400.0,149.7865,150.4704,149.7274,150.2931,128400.0
2012-04-18 14:30:00,178.06,178.16,177.95,178.01,43200.0,150.3269,150.4113,150.234,150.2846,43200.0
2012-04-18 15:00:00,178.04,178.35,177.87,177.95,102800.0,150.31,150.5717,150.1664,150.234,102800.0
2012-04-18 15:30:00,177.93,178.11,177.81,177.86,150200.0,150.2171,150.3691,150.1158,150.158,150200.0
2012-04-19 09:30:00,177.85,178.92,177.26,178.92,180900.0,150.1496,151.0529,149.6515,151.0529,180900.0
2012-04-19 10:00:00,178.82,178.82,177.0,177.97,299700.0,150.9685,150.9685,149.4319,150.2509,299700.0
2012-04-19 10:30:00,178.04,179.54,178.02,178.94,224100.0,150.31,151.5763,150.2931,151.0698,224100.0
2012-04-19 11:00:00,178.98,179.34,178.46,178.48,171500.0,151.1036,151.4075,150.6646,150.6814,171500.0
2012-04-19 11:30:00,178.51,178.87,178.01,178.64,68900.0,150.7068,151.0107,150.2846,150.8165,68900.0
2012-04-19 12:00:00,178.6,178.64,177.56,177.63,88200.0,150.7827,150.8165,149.9047,149.9638,88200.0
2012-04-19 12:30:00,177.61,177.99,177.46,177.72,46000.0,149.9469,150.2678,149.8203,150.0398,46000.0
2012-04-19 13:00:00,177.72,177.9,177.17,177.42,119100.0,150.0398,150.1918,149.5755,149.7865,119100.0
2012-04-19 13:30:00,177.45,177.66,176.93,176.96,55800.0,149.8119,149.9892,149.3729,149.3982,55800.0
2012-04-19 14:00:00,176.96,177.28,176.6,176.61,140500.0,149.3982,149.6683,149.0943,149.1027,140500.0
2012-04-19 14:30:00,176.6,176.74,176.1,176.61,76500.0,149.0943,149.2124,148.6721,149.1027,76500.0
2012-04-19 15:00:00,176.64,176.97,176.51,176.94,118000.0,149.128,149.4066,149.0183,149.3813,118000.0
2012-04-19 15:30:00,176.91,177.4,176.79,177.19,188600.0,149.356,149.7696,149.2547,149.5924,188600.0
2012-04-20 09:30:00,178.03,178.51,177.61,178.12,216300.0,150.3015,150.7068,149.9469,150.3775,216300.0
2012-04-20 10:00:00,178.21,178.43,177.72,178.26,95400.0,150.4535,150.6392,150.0398,150.4957,95400.0
2012-04-20 10:30:00,178.34,178.84,178.33,178.6,125700.0,150.5632,150.9854,150.5548,150.7827,125700.0
2012-04-20 11:00:00,178.61,178.76,178.37,178.59,95300.0,150.7912,150.9178,150.5886,150.7743,95300.0
2012-04-20 11:30:00,178.62,178.79,178.53,178.77,59400.0,150.7996,150.9432,150.7236,150.9263,59400.0
2012-04-20 12:00:00,178.74,178.99,178.71,178.87,80200.0,150.9009,151.112,150.8756,151.0107,80200.0
2012-04-20 12:30:00,178.85,178.87,178.55,178.63,48500.0,150.9938,151.0107,150.7405,150.8081,48500.0
2012-04-20 13:00:00,178.61,178.79,178.56,178.64,65100.0,150.7912,150.9432,150.749,150.8165,65100.0
2012-04-20 13:30:00,178.61,178.63,177.97,178.22,80300.0,150.7912,150.8081,150.2509,150.4619,80300.0
2012-04-20 14:00:00,178.17,178.45,177.81,178.38,72300.0,150.4197,150.6561,150.1158,150.597,72300.0
2012-04-20 14:30:00,178.4,178.41,178.01,178.08,53700.0,150.6139,150.6223,150.2846,150.3437,53700.0
2012-04-20 15:00:00,178.09,178.11,177.58,177.74,133800.0,150.3522,150.3691,149.9216,150.0567,133800.0
2012-04-20 15:30:00,177.72,177.95,177.52,177.52,299900.0,150.0398,150.234,149.871,149.871,299900.0
2012-04-23 09:30:00,175.29,175.32,174.1,174.33,381400.0,147.9883,148.0136,146.9836,147.1778,381400.0
2012-04-23 10:00:00,174.28,174.35,173.74,174.24,241300.0,147.1356,147.1947,146.6797,147.1018,241300.0
2012-04-23 10:30:00,174.18,174.38,173.89,174.13,155400.0,147.0512,147.22,146.8063,147.009,155400.0
2012-04-23 11:00:00,174.16,174.5,174.04,174.37,119200.0,147.0343,147.3213,146.933,147.2116,119200.0
2012-04-23 11:30:00,174.34,174.67,174.3,174.67,64800.0,147.1862,147.4649,147.1525,147.4649,64800.0
2012-04-23 12:00:00,174.65,174.96,174.58,174.93,59900.0,147.448,147.7097,147.3889,147.6844,59900.0
2012-04-23 12:30:00,174.94,175.06,174.68,174.86,59200.0,147.6928,147.7941,147.4733,147.6253,59200.0
2012-04-23 13:00:00,174.84,175.04,174.74,174.92,46400.0,147.6084,147.7772,147.5239,147.6759,46400.0
2012-04-23 13:30:00,174.93,175.06,174.73,174.89,31800.0,147.6844,147.7941,147.5155,147.6506,31800.0
2012-04-23 14:00:00,174.91,175.57,174.61,175.37,126000.0,147.6675,148.2247,147.4142,148.0558,126000.0
2012-04-23 14:30:00,175.42,175.65,175.19,175.19,69600.0,148.098,148.2922,147.9039,147.9039,69600.0
2012-04-23 15:00:00,175.17,175.55,175.07,175.55,87900.0,147.887,148.2078,147.8026,148.2078,87900.0
2012-04-23 15:30:00,175.51,175.81,175.4,175.72,201200.0,148.174,148.4273,148.0812,148.3513,201200.0
2012-04-24 09:30:00,175.85,176.11,175.27,175.67,192600.0,148.4611,148.6806,147.9714,148.3091,192600.0
2012-04-24 10:00:00,175.78,176.66,175.55,176.16,229900.0,148.402,149.1449,148.2078,148.7228,229900.0
2012-04-24 10:30:00,176.16,176.53,176.06,176.33,244200.0,148.7228,149.0352,148.6384,148.8663,244200.0
2012-04-24 11:00:00,176.36,176.92,176.13,176.84,194100.0,148.8916,149.3644,148.6975,149.2969,194100.0
2012-04-24 11:30:00,176.86,176.95,176.61,176.76,130500.0,149.3138,149.3897,149.1027,149.2293,130500.0
2012-04-24 12:00:00,176.78,176.9,176.64,176.8,43700.0,149.2462,149.3475,149.128,149.2631,43700.0
2012-04-24 12:30:00,176.79,176.86,176.34,176.35,48800.0,149.2547,149.3138,148.8747,148.8832,48800.0
2012-04-24 13:00:00,176.34,176.45,176.24,176.24,40400.0,148.8747,148.9676,148.7903,148.7903,40400.0
2012-04-24 13:30:00,176.22,176.49,175.88,175.88,77900.0,148.7734,149.0014,148.4864,148.4864,77900.0
2012-04-24 14:00:00,175.84,175.91,175.44,175.69,98200.0,148.4526,148.5117,148.1149,148.326,98200.0
2012-04-24 14:30:00,175.66,175.93,175.59,175.86,62700.0,148.3007,148.5286,148.2416,148.4695,62700.0
2012-04-24 15:00:00,175.88,175.99,175.67,175.79,104900.0,148.4864,148.5793,148.3091,148.4104,104900.0
2012-04-24 15:30:00,175.79,176.18,175.78,176.18,211900.0,148.4104,148.7397,148.402,148.7397,211900.0
2012-04-25 09:30:00,178.11,179.48,177.91,179.19,467100.0,150.3691,151.5257,150.2002,151.2809,467100.0
2012-04-25 10:00:00,179.16,179.22,178.64,178.93,312700.0,151.2555,151.3062,150.8165,151.0613,312700.0
2012-04-25 10:30:00,178.92,178.98,178.53,178.59,257500.0,151.0529,151.1036,150.7236,150.7743,257500.0
2012-04-25 11:00:00,178.57,178.57,178.02,178.4,180300.0,150.7574,150.7574,150.2931,150.6139,180300.0
2012-04-25 11:30:00,178.43,178.44,178.18,178.24,71300.0,150.6392,150.6477,150.4282,150.4788,71300.0
2012-04-25 12:00:00,178.24,178.64,178.24,178.56,48900.0,150.4788,150.8165,150.4788,150.749,48900.0
2012-04-25 12:30:00,178.54,178.81,178.18,178.8,242800.0,150.7321,150.96,150.4282,150.9516,242800.0
2012-04-25 13:00:00,178.82,179.11,178.72,178.95,140900.0,150.9685,151.2133,150.8841,151.0782,140900.0
2012-04-25 13:30:00,178.96,179.11,178.89,179.02,155700.0,151.0867,151.2133,151.0276,151.1373,155700.0
2012-04-25 14:00:00,178.99,179.35,178.67,179.14,308600.0,151.112,151.4159,150.8418,151.2386,308600.0
2012-04-25 14:30:00,179.15,179.25,178.69,179.21,145900.0,151.2471,151.3315,150.8587,151.2977,145900.0
2012-04-25 15:00:00,179.23,179.34,178.93,178.99,134600.0,151.3146,151.4075,151.0613,151.112,134600.0
2012-04-25 15:30:00,178.98,179.33,178.97,179.21,272300.0,151.1036,151.399,151.0951,151.2977,272300.0
2012-04-26 09:30:00,179.03,179.96,178.87,179.7,137900.0,151.1458,151.9309,151.0107,151.7114,137900.0
2012-04-26 10:00:00,179.74,180.39,179.73,180.09,133400.0,151.7452,152.294,151.7367,152.0407,133400.0
2012-04-26 10:30:00,180.09,180.38,179.8,179.95,129900.0,152.0407,152.2855,151.7958,151.9225,129900.0
2012-04-26 11:00:00,179.92,180.31,179.88,180.29,70000.0,151.8972,152.2264,151.8634,152.2095,70000.0
2012-04-26 11:30:00,180.29,180.31,180.1,180.19,57800.0,152.2095,152.2264,152.0491,152.1251,57800.0
2012-04-26 12:00:00,180.19,180.39,180.14,180.27,67800.0,152.1251,152.294,152.0829,152.1926,67800.0
2012-04-26 12:30:00,180.28,180.31,180.13,180.3,51200.0,152.2011,152.2264,152.0744,152.218,51200.0
2012-04-26 13:00:00,180.3,180.56,180.21,180.48,122200.0,152.218,152.4375,152.142,152.3699,122200.0
2012-04-26 13:30:00,180.52,180.95,180.47,180.92,111400.0,152.4037,152.7667,152.3615,152.7414,111400.0
2012-04-26 14:00:00,180.92,181.29,180.9,181.19,75800.0,152.7414,153.0538,152.7245,152.9693,75800.0
2012-04-26 14:30:00,181.2,181.28,181.04,181.16,60600.0,152.9778,153.0453,152.8427,152.944,60600.0
2012-04-26 15:00:00,181.17,181.42,181.07,181.3,126800.0,152.9525,153.1635,152.868,153.0622,126800.0
2012-04-26 15:30:00,181.29,181.3,180.88,180.93,343200.0,153.0538,153.0622,152.7076,152.7498,343200.0
2012-04-27 09:30:00,181.58,181.61,180.35,180.83,286400.0,153.2986,153.3239,152.2602,152.6654,286400.0
2012-04-27 10:00:00,180.8,180.8,180.04,180.54,334200.0,152.6401,152.6401,151.9985,152.4206,334200.0
2012-04-27 10:30:00,180.48,181.17,180.31,181.06,94300.0,152.3699,152.9525,152.2264,152.8596,94300.0
2012-04-27 11:00:00,181.08,181.31,181.01,181.17,45600.0,152.8765,153.0707,152.8174,152.9525,45600.0
2012-04-27 11:30:00,181.21,181.42,181.15,181.35,59000.0,152.9862,153.1635,152.9356,153.1044,59000.0
2012-04-27 12:00:00,181.35,181.49,181.29,181.43,82600.0,153.1044,153.2226,153.0538,153.172,82600.0
2012-04-27 12:30:00,181.46,181.48,181.3,181.47,41700.0,153.1973,153.2142,153.0622,153.2057,41700.0
2012-04-27 13:00:00,181.49,181.69,181.42,181.68,32000.0,153.2226,153.3915,153.1635,153.383,32000.0
2012-04-27 13:30:00,181.71,182.21,181.7,181.93,117500.0,153.4084,153.8305,153.3999,153.5941,117500.0
2012-04-27 14:00:00,181.91,182.02,181.75,181.75,30500.0,153.5772,153.6701,153.4421,153.4421,30500.0
2012-04-27 14:30:00,181.75,181.96,181.69,181.86,43100.0,153.4421,153.6194,153.3915,153.535,43100.0
2012-04-27 15:00:00,181.88,182.03,181.73,181.97,45100.0,153.5519,153.6785,153.4252,153.6279,45100.0
2012-04-27 15:30:00,181.98,182.05,181.78,181.82,246900.0,153.6363,153.6954,153.4675,153.5012,246900.0
2012-04-30 09:30:00,181.74,181.84,180.19,180.3,500200.0,153.4337,153.5181,152.1251,152.218,500200.0
2012-04-30 10:00:00,180.28,180.73,180.05,180.52,149400.0,152.2011,152.581,152.0069,152.4037,149400.0
2012-04-30 10:30:00,180.38,180.52,180.07,180.3,78100.0,152.2855,152.4037,152.0238,152.218,78100.0
2012-04-30 11:00:00,180.3,180.48,180.15,180.24,72200.0,152.218,152.3699,152.0913,152.1673,72200.0
2012-04-30 11:30:00,180.26,180.8,179.94,180.78,272100.0,152.1842,152.6401,151.914,152.6232,272100.0
2012-04-30 12:00:00,180.78,180.78,180.28,180.63,51200.0,152.6232,152.6232,152.2011,152.4966,51200.0
2012-04-30 12:30:00,180.61,180.65,180.36,180.52,71500.0,152.4797,152.5135,152.2686,152.4037,71500.0
2012-04-30 13:00:00,180.51,180.6,180.35,180.42,78600.0,152.3953,152.4712,152.2602,152.3193,78600.0
2012-04-30 13:30:00,180.42,180.5,180.2,180.49,53100.0,152.3193,152.3868,152.1335,152.3784,53100.0
2012-04-30 14:00:00,180.53,180.61,180.35,180.45,41400.0,152.4121,152.4797,152.2602,152.3446,41400.0
2012-04-30 14:30:00,180.47,180.53,180.24,180.49,43100.0,152.3615,152.4121,152.1673,152.3784,43100.0
2012-04-30 15:00:00,180.48,180.58,180.4,180.51,102000.0,152.3699,152.4544,152.3024,152.3953,102000.0
2012-04-30 15:30:00,180.52,180.99,180.26,180.29,332600.0,152.4037,152.8005,152.1842,152.2095,332600.0
2012-05-01 09:30:00,180.5,180.8,179.8,179.92,327900.0,152.3868,152.6401,151.7958,151.8972,327900.0
2012-05-01 10:00:00,179.99,182.31,179.98,182.24,233400.0,151.9563,153.9149,151.9478,153.8558,233400.0
2012-05-01 10:30:00,182.23,182.68,182.23,182.5,105800.0,153.8474,154.2273,153.8474,154.0753,105800.0
2012-05-01 11:00:00,182.51,182.7,182.4,182.67,130200.0,154.0838,154.2442,153.9909,154.2188,130200.0
2012-05-01 11:30:00,182.69,183.16,182.68,183.0,136800.0,154.2357,154.6325,154.2273,154.4974,136800.0
2012-05-01 12:00:00,183.04,183.07,182.81,182.88,47200.0,154.5312,154.5565,154.337,154.3961,47200.0
2012-05-01 12:30:00,182.91,182.97,182.68,182.72,39000.0,154.4215,154.4721,154.2273,154.261,39000.0
2012-05-01 13:00:00,182.7,182.72,182.37,182.45,59500.0,154.2442,154.261,153.9656,154.0331,59500.0
2012-05-01 13:30:00,182.45,182.58,182.34,182.42,112000.0,154.0331,154.1429,153.9402,154.0078,112000.0
2012-05-01 14:00:00,182.4,182.48,181.97,182.31,99200.0,153.9909,154.0584,153.6279,153.9149,99200.0
2012-05-01 14:30:00,182.32,182.38,182.03,182.1,114300.0,153.9234,153.974,153.6785,153.7376,114300.0
2012-05-01 15:00:00,182.09,182.23,181.74,181.91,111600.0,153.7292,153.8474,153.4337,153.5772,111600.0
2012-05-01 15:30:00,181.92,181.92,181.0,181.12,343300.0,153.5857,153.5857,152.8089,152.9103,343300.0
2012-05-02 09:30:00,179.89,180.47,179.46,180.41,261200.0,151.8718,152.3615,151.5088,152.3108,261200.0
2012-05-02 10:00:00,180.43,180.58,179.71,179.78,116900.0,152.3277,152.4544,151.7199,151.779,116900.0
2012-05-02 10:30:00,179.74,180.64,179.51,180.36,124100.0,151.7452,152.505,151.551,152.2686,124100.0
2012-05-02 11:00:00,180.43,180.63,180.35,180.54,70900.0,152.3277,152.4966,152.2602,152.4206,70900.0
2012-05-02 11:30:00,180.55,180.86,180.52,180.67,46900.0,152.429,152.6907,152.4037,152.5303,46900.0
2012-05-02 12:00:00,180.69,181.32,180.55,181.13,92600.0,152.5472,153.0791,152.429,152.9187,92600.0
2012-05-02 12:30:00,181.14,181.32,180.92,181.2,60900.0,152.9271,153.0791,152.7414,152.9778,60900.0
2012-05-02 13:00:00,181.22,181.38,180.93,180.96,57400.0,152.9947,153.1298,152.7498,152.7752,57400.0
2012-05-02 13:30:00,180.96,181.51,180.96,181.44,52400.0,152.7752,153.2395,152.7752,153.1804,52400.0
2012-05-02 14:00:00,181.45,181.8,181.39,181.75,56300.0,153.1889,153.4843,153.1382,153.4421,56300.0
2012-05-02 14:30:00,181.75,181.78,181.39,181.45,80000.0,153.4421,153.4675,153.1382,153.1889,80000.0
2012-05-02 15:00:00,181.46,181.57,181.11,181.32,86100.0,153.1973,153.2902,152.9018,153.0791,86100.0
2012-05-02 15:30:00,181.29,181.64,181.16,181.47,202000.0,153.0538,153.3493,152.944,153.2057,202000.0
2012-05-03 09:30:00,181.1,181.36,180.41,180.73,244900.0,152.8934,153.1129,152.3108,152.581,244900.0
2012-05-03 10:00:00,180.64,180.65,179.55,179.93,261500.0,152.505,152.5135,151.5848,151.9056,261500.0
2012-05-03 10:30:00,179.87,180.68,179.83,180.62,185300.0,151.8549,152.5388,151.8212,152.4881,185300.0
2012-05-03 11:00:00,180.66,180.67,180.29,180.33,53500.0,152.5219,152.5303,152.2095,152.2433,53500.0
2012-05-03 11:30:00,180.34,180.44,179.39,179.55,169900.0,152.2517,152.3362,151.4497,151.5848,169900.0
2012-05-03 12:00:00,179.56,179.6,179.06,179.4,118900.0,151.5932,151.627,151.1711,151.4581,118900.0
2012-05-03 12:30:00,179.3,179.54,179.06,179.06,52000.0,151.3737,151.5763,151.1711,151.1711,52000.0
2012-05-03 13:00:00,179.06,179.28,178.88,179.13,85100.0,151.1711,151.3568,151.0191,151.2302,85100.0
2012-05-03 13:30:00,179.05,179.05,178.24,178.39,74700.0,151.1627,151.1627,150.4788,150.6055,74700.0
2012-05-03 14:00:00,178.33,178.5,178.19,178.37,76900.0,150.5548,150.6983,150.4366,150.5886,76900.0
2012-05-03 14:30:00,178.32,178.42,177.94,178.07,157400.0,150.5464,150.6308,150.2255,150.3353,157400.0
2012-05-03 15:00:00,178.12,178.8,178.08,178.5,149500.0,150.3775,150.9516,150.3437,150.6983,149500.0
2012-05-03 15:30:00,178.46,178.66,178.32,178.51,263200.0,150.6646,150.8334,150.5464,150.7068,263200.0
2012-05-04 09:30:00,177.34,177.53,176.46,176.65,283100.0,149.719,149.8794,148.9761,149.1365,283100.0
2012-05-04 10:00:00,176.64,176.67,175.91,176.19,130100.0,149.128,149.1533,148.5117,148.7481,130100.0
2012-05-04 10:30:00,176.05,176.2,175.65,176.2,135600.0,148.6299,148.7566,148.2922,148.7566,135600.0
2012-05-04 11:00:00,176.1,176.18,175.77,175.79,92100.0,148.6721,148.7397,148.3935,148.4104,92100.0
2012-05-04 11:30:00,175.76,175.8,175.19,175.33,83500.0,148.3851,148.4189,147.9039,148.0221,83500.0
2012-05-04 12:00:00,175.35,175.58,175.22,175.32,58800.0,148.0389,148.2331,147.9292,148.0136,58800.0
2012-05-04 12:30:00,175.36,175.38,175.02,175.28,102000.0,148.0474,148.0643,147.7603,147.9798,102000.0
2012-05-04 13:00:00,175.32,175.64,175.28,175.53,36200.0,148.0136,148.2838,147.9798,148.1909,36200.0
2012-05-04 13:30:00,175.49,175.82,175.47,175.78,71600.0,148.1571,148.4357,148.1402,148.402,71600.0
2012-05-04 14:00:00,175.77,175.77,175.48,175.58,98000.0,148.3935,148.3935,148.1487,148.2331,98000.0
2012-05-04 14:30:00,175.59,175.6,175.15,175.37,96000.0,148.2416,148.25,147.8701,148.0558,96000.0
2012-05-04 15:00:00,175.38,175.62,175.38,175.56,110100.0,148.0643,148.2669,148.0643,148.2162,110100.0
2012-05-04 15:30:00,175.53,175.99,175.53,175.64,263400.0,148.1909,148.5793,148.1909,148.2838,263400.0
2012-05-07 09:30:00,175.32,176.16,175.29,176.07,363200.0,148.0136,148.7228,147.9883,148.6468,363200.0
2012-05-07 10:00:00,176.07,176.28,175.59,175.63,83900.0,148.6468,148.8241,148.2416,148.2753,83900.0
2012-05-07 10:30:00,175.59,175.85,175.44,175.63,157800.0,148.2416,148.4611,148.1149,148.2753,157800.0
2012-05-07 11:00:00,175.68,176.09,175.68,175.77,92500.0,148.3175,148.6637,148.3175,148.3935,92500.0
2012-05-07 11:30:00,175.82,175.98,175.7,175.84,57000.0,148.4357,148.5708,148.3344,148.4526,57000.0
2012-05-07 12:00:00,175.83,176.02,175.68,175.87,33000.0,148.4442,148.6046,148.3175,148.4779,33000.0
2012-05-07 12:30:00,175.95,176.35,175.95,176.18,39700.0,148.5455,148.8832,148.5455,148.7397,39700.0
2012-05-07 13:00:00,176.19,176.72,176.05,176.18,101800.0,148.7481,149.1956,148.6299,148.7397,101800.0
2012-05-07 13:30:00,176.19,176.69,176.17,176.64,29300.0,148.7481,149.1702,148.7312,149.128,29300.0
2012-05-07 14:00:00,176.58,176.71,176.31,176.47,31500.0,149.0774,149.1871,148.8494,148.9845,31500.0
2012-05-07 14:30:00,176.47,176.61,176.34,176.54,54000.0,148.9845,149.1027,148.8747,149.0436,54000.0
2012-05-07 15:00:00,176.58,176.61,176.22,176.36,107700.0,149.0774,149.1027,148.7734,148.8916,107700.0
2012-05-07 15:30:00,176.31,176.46,175.96,176.41,223800.0,148.8494,148.9761,148.5539,148.9338,223800.0
2012-05-08 09:30:00,175.12,175.48,174.33,175.11,263800.0,147.8448,148.1487,147.1778,147.8363,263800.0
2012-05-08 10:00:00,175.21,175.21,174.18,174.25,135600.0,147.9207,147.9207,147.0512,147.1103,135600.0
2012-05-08 10:30:00,174.16,174.19,173.46,173.55,111700.0,147.0343,147.0596,146.4433,146.5193,111700.0
2012-05-08 11:00:00,173.49,173.52,172.78,173.36,180800.0,146.4686,146.494,145.8692,146.3589,180800.0
2012-05-08 11:30:00,173.35,174.33,173.25,174.1,150500.0,146.3504,147.1778,146.266,146.9836,150500.0
2012-05-08 12:00:00,174.03,174.13,173.53,173.76,53000.0,146.9245,147.009,146.5024,146.6966,53000.0
2012-05-08 12:30:00,173.71,174.09,173.5,173.63,111200.0,146.6544,146.9752,146.4771,146.5868,111200.0
2012-05-08 13:00:00,173.62,174.25,173.58,174.24,70500.0,146.5784,147.1103,146.5446,147.1018,70500.0
2012-05-08 13:30:00,174.27,174.49,174.15,174.49,118700.0,147.1272,147.3129,147.0258,147.3129,118700.0
2012-05-08 14:00:00,174.49,174.54,174.17,174.5,286800.0,147.3129,147.3551,147.0427,147.3213,286800.0
2012-05-08 14:30:00,174.48,175.21,174.42,175.14,351400.0,147.3044,147.9207,147.2538,147.8616,351400.0
2012-05-08 15:00:00,175.04,176.11,174.87,175.93,922400.0,147.7772,148.6806,147.6337,148.5286,922400.0
2012-05-08 15:30:00,175.86,176.17,175.63,176.05,338800.0,148.4695,148.7312,148.2753,148.6299,338800.0
2012-05-09 09:30:00,174.07,174.27,173.45,173.95,213700.0,146.9583,147.1272,146.4349,146.857,213700.0
2012-05-09 10:00:00,173.97,174.41,172.89,172.97,214700.0,146.8739,147.2453,145.9621,146.0296,214700.0
2012-05-09 10:30:00,173.02,174.21,172.95,174.01,87200.0,146.0718,147.0765,146.0127,146.9076,87200.0
2012-05-09 11:00:00,173.96,175.27,173.82,175.05,178100.0,146.8654,147.9714,146.7472,147.7857,178100.0
2012-05-09 11:30:00,175.02,175.54,174.84,175.12,56200.0,147.7603,148.1993,147.6084,147.8448,56200.0
2012-05-09 12:00:00,175.12,175.16,174.79,174.95,67200.0,147.8448,147.8785,147.5662,147.7012,67200.0
2012-05-09 12:30:00,174.83,174.86,174.36,174.75,67000.0,147.5999,147.6253,147.2031,147.5324,67000.0
2012-05-09 13:00:00,174.85,175.73,174.78,175.3,112900.0,147.6168,148.3598,147.5577,147.9967,112900.0
2012-05-09 13:30:00,175.37,176.17,175.29,175.85,100300.0,148.0558,148.7312,147.9883,148.4611,100300.0
2012-05-09 14:00:00,175.86,175.86,175.5,175.75,257400.0,148.4695,148.4695,148.1656,148.3766,257400.0
2012-05-09 14:30:00,175.78,175.79,175.28,175.32,59000.0,148.402,148.4104,147.9798,148.0136,59000.0
2012-05-09 15:00:00,175.32,175.52,175.09,175.27,76600.0,148.0136,148.1825,147.8194,147.9714,76600.0
2012-05-09 15:30:00,175.3,175.85,175.17,175.32,390400.0,147.9967,148.4611,147.887,148.0136,390400.0
2012-05-10 09:30:00,176.64,176.8,176.04,176.36,237700.0,149.128,149.2631,148.6215,148.8916,237700.0
2012-05-10 10:00:00,176.38,176.55,175.5,175.59,108100.0,148.9085,149.052,148.1656,148.2416,108100.0
2012-05-10 10:30:00,175.54,175.94,175.03,175.17,123100.0,148.1993,148.537,147.7688,147.887,123100.0
2012-05-10 11:00:00,175.3,175.68,174.89,175.64,81400.0,147.9967,148.3175,147.6506,148.2838,81400.0
2012-05-10 11:30:00,175.64,175.97,175.25,175.39,126700.0,148.2838,148.5624,147.9545,148.0727,126700.0
2012-05-10 12:00:00,175.37,175.78,174.91,175.61,66500.0,148.0558,148.402,147.6675,148.2584,66500.0
2012-05-10 12:30:00,175.55,176.38,175.55,176.34,55300.0,148.2078,148.9085,148.2078,148.8747,55300.0
2012-05-10 13:00:00,176.38,176.62,176.06,176.3,59900.0,148.9085,149.1111,148.6384,148.841,59900.0
2012-05-10 13:30:00,176.3,176.52,175.85,175.9,52500.0,148.841,149.0267,148.4611,148.5033,52500.0
2012-05-10 14:00:00,175.94,176.19,175.91,176.12,30200.0,148.537,148.7481,148.5117,148.689,30200.0
2012-05-10 14:30:00,176.13,176.13,175.8,175.91,27800.0,148.6975,148.6975,148.4189,148.5117,27800.0
2012-05-10 15:00:00,175.92,175.99,175.57,175.72,93200.0,148.5202,148.5793,148.2247,148.3513,93200.0
2012-05-10 15:30:00,175.68,175.78,175.09,175.5,189300.0,148.3175,148.402,147.8194,148.1656,189300.0
2012-05-11 09:30:00,174.2,175.88,174.11,175.43,215700.0,147.0681,148.4864,146.9921,148.1065,215700.0
2012-05-11 10:00:00,175.39,176.58,175.39,176.33,344700.0,148.0727,149.0774,148.0727,148.8663,344700.0
2012-05-11 10:30:00,176.38,177.14,176.31,176.45,192100.0,148.9085,149.5501,148.8494,148.9676,192100.0
2012-05-11 11:00:00,176.47,176.86,176.24,176.6,102500.0,148.9845,149.3138,148.7903,149.0943,102500.0
2012-05-11 11:30:00,176.58,176.91,176.31,176.59,60400.0,149.0774,149.356,148.8494,149.0858,60400.0
2012-05-11 12:00:00,176.58,176.66,176.38,176.53,27300.0,149.0774,149.1449,148.9085,149.0352,27300.0
2012-05-11 12:30:00,176.49,176.81,176.47,176.51,51000.0,149.0014,149.2715,148.9845,149.0183,51000.0
2012-05-11 13:00:00,176.55,176.55,176.05,176.2,32700.0,149.052,149.052,148.6299,148.7566,32700.0
2012-05-11 13:30:00,176.23,176.48,176.11,176.28,59000.0,148.7819,148.9929,148.6806,148.8241,59000.0
2012-05-11 14:00:00,176.27,176.36,175.94,176.24,60700.0,148.8156,148.8916,148.537,148.7903,60700.0
2012-05-11 14:30:00,176.18,176.19,175.9,175.98,86500.0,148.7397,148.7481,148.5033,148.5708,86500.0
2012-05-11 15:00:00,176.01,176.11,175.64,175.91,64600.0,148.5961,148.6806,148.2838,148.5117,64600.0
2012-05-11 15:30:00,175.88,175.95,175.14,175.59,263900.0,148.4864,148.5455,147.8616,148.2416,263900.0
2012-05-14 09:30:00,173.77,174.1,173.13,173.24,257500.0,146.705,146.9836,146.1647,146.2576,257500.0
2012-05-14 10:00:00,173.24,173.55,172.81,172.93,165300.0,146.2576,146.5193,145.8945,145.9959,165300.0
2012-05-14 10:30:00,172.92,173.86,172.85,173.62,78900.0,145.9874,146.781,145.9283,146.5784,78900.0
2012-05-14 11:00:00,173.67,174.39,173.38,174.12,109800.0,146.6206,147.2285,146.3758,147.0005,109800.0
2012-05-14 11:30:00,174.16,174.28,173.86,174.22,130000.0,147.0343,147.1356,146.781,147.0849,130000.0
2012-05-14 12:00:00,174.22,174.31,173.98,174.14,41400.0,147.0849,147.1609,146.8823,147.0174,41400.0
2012-05-14 12:30:00,174.14,174.53,174.08,174.22,40000.0,147.0174,147.3467,146.9667,147.0849,40000.0
2012-05-14 13:00:00,174.23,174.45,174.04,174.13,34100.0,147.0934,147.2791,146.933,147.009,34100.0
2012-05-14 13:30:00,174.18,174.85,174.12,174.58,51900.0,147.0512,147.6168,147.0005,147.3889,51900.0
2012-05-14 14:00:00,174.63,174.9,174.44,174.52,70100.0,147.4311,147.659,147.2707,147.3382,70100.0
2012-05-14 14:30:00,174.62,174.63,173.87,173.96,52500.0,147.4226,147.4311,146.7895,146.8654,52500.0
2012-05-14 15:00:00,174.02,174.13,173.73,173.82,129000.0,146.9161,147.009,146.6713,146.7472,129000.0
2012-05-14 15:30:00,173.82,174.07,173.52,173.66,241100.0,146.7472,146.9583,146.494,146.6122,241100.0
2012-05-15 09:30:00,173.57,173.85,173.17,173.7,417800.0,146.5362,146.7726,146.1985,146.6459,417800.0
2012-05-15 10:00:00,173.75,174.26,173.5,174.2,85300.0,146.6881,147.1187,146.4771,147.0681,85300.0
2012-05-15 10:30:00,174.23,174.23,173.8,173.95,47900.0,147.0934,147.0934,146.7304,146.857,47900.0
2012-05-15 11:00:00,173.89,173.89,173.07,173.15,84100.0,146.8063,146.8063,146.1141,146.1816,84100.0
2012-05-15 11:30:00,173.18,174.38,173.15,174.21,104200.0,146.2069,147.22,146.1816,147.0765,104200.0
2012-05-15 12:00:00,174.27,174.57,174.15,174.36,49400.0,147.1272,147.3804,147.0258,147.2031,49400.0
2012-05-15 12:30:00,174.29,174.46,173.87,173.94,47800.0,147.144,147.2876,146.7895,146.8485,47800.0
2012-05-15 13:00:00,174.04,174.24,173.99,174.17,14700.0,146.933,147.1018,146.8908,147.0427,14700.0
2012-05-15 13:30:00,174.16,174.16,173.4,173.58,82900.0,147.0343,147.0343,146.3927,146.5446,82900.0
2012-05-15 14:00:00,173.6,174.04,173.51,173.91,114700.0,146.5615,146.933,146.4855,146.8232,114700.0
2012-05-15 14:30:00,173.89,173.97,173.36,173.42,74400.0,146.8063,146.8739,146.3589,146.4095,74400.0
2012-05-15 15:00:00,173.37,173.37,172.29,172.33,372500.0,146.3673,146.3673,145.4555,145.4893,372500.0
2012-05-15 15:30:00,172.38,172.87,172.36,172.82,241900.0,145.5315,145.9452,145.5146,145.903,241900.0
2012-05-16 09:30:00,173.38,174.12,172.87,173.88,119900.0,146.3758,147.0005,145.9452,146.7979,119900.0
2012-05-16 10:00:00,173.95,174.28,173.58,173.97,91200.0,146.857,147.1356,146.5446,146.8739,91200.0
2012-05-16 10:30:00,173.98,174.39,173.67,173.74,85500.0,146.8823,147.2285,146.6206,146.6797,85500.0
2012-05-16 11:00:00,173.73,173.82,172.96,173.23,124600.0,146.6713,146.7472,146.0212,146.2491,124600.0
2012-05-16 11:30:00,173.2,173.51,172.89,173.49,46400.0,146.2238,146.4855,145.9621,146.4686,46400.0
2012-05-16 12:00:00,173.46,173.48,172.72,172.94,77300.0,146.4433,146.4602,145.8186,146.0043,77300.0
2012-05-16 12:30:00,172.93,173.2,172.52,172.62,72100.0,145.9959,146.2238,145.6497,145.7341,72100.0
2012-05-16 13:00:00,172.59,172.8,172.42,172.59,51500.0,145.7088,145.8861,145.5653,145.7088,51500.0
2012-05-16 13:30:00,172.57,172.58,171.98,172.45,74100.0,145.6919,145.7004,145.1938,145.5906,74100.0
2012-05-16 14:00:00,172.46,172.93,171.89,172.0,62400.0,145.5991,145.9959,145.1178,145.2107,62400.0
2012-05-16 14:30:00,171.94,172.44,171.69,172.24,85800.0,145.1601,145.5822,144.949,145.4133,85800.0
2012-05-16 15:00:00,172.26,172.29,171.62,171.62,73700.0,145.4302,145.4555,144.8899,144.8899,73700.0
2012-05-16 15:30:00,171.63,171.94,171.29,171.39,184000.0,144.8983,145.1601,144.6113,144.6957,184000.0
2012-05-17 09:30:00,171.29,171.44,169.74,170.0,459900.0,144.6113,144.7379,143.3027,143.5222,459900.0
2012-05-17 10:00:00,169.91,170.41,169.19,170.05,193800.0,143.4462,143.8684,142.8384,143.5644,193800.0
2012-05-17 10:30:00,170.06,170.33,169.41,169.62,120200.0,143.5729,143.8008,143.0241,143.2014,120200.0
2012-05-17 11:00:00,169.61,169.69,168.75,168.8,155500.0,143.193,143.2605,142.4669,142.5091,155500.0
2012-05-17 11:30:00,168.8,168.81,168.29,168.45,181800.0,142.5091,142.5176,142.0785,142.2136,181800.0
2012-05-17 12:00:00,168.43,168.45,167.63,168.25,251100.0,142.1967,142.2136,141.5213,142.0448,251100.0
2012-05-17 12:30:00,168.24,168.55,168.11,168.27,86900.0,142.0363,142.2981,141.9266,142.0617,86900.0
2012-05-17 13:00:00,168.25,168.95,168.25,168.72,153200.0,142.0448,142.6358,142.0448,142.4416,153200.0
2012-05-17 13:30:00,168.63,168.67,168.1,168.2,112200.0,142.3656,142.3994,141.9181,142.0026,112200.0
2012-05-17 14:00:00,168.18,168.29,167.83,168.08,179500.0,141.9857,142.0785,141.6902,141.9013,179500.0
2012-05-17 14:30:00,168.07,168.16,167.6,167.74,222200.0,141.8928,141.9688,141.496,141.6142,222200.0
2012-05-17 15:00:00,167.73,168.04,167.49,167.7,327700.0,141.6058,141.8675,141.4031,141.5804,327700.0
2012-05-17 15:30:00,167.69,167.7,166.8,166.81,425400.0,141.572,141.5804,140.8206,140.8291,425400.0
2012-05-18 09:30:00,167.06,167.41,166.68,166.88,163600.0,141.0401,141.3356,140.7193,140.8882,163600.0
2012-05-18 10:00:00,166.8,167.0,166.47,166.86,218500.0,140.8206,140.9895,140.542,140.8713,218500.0
2012-05-18 10:30:00,166.9,167.97,166.86,167.63,148300.0,140.905,141.8084,140.8713,141.5213,148300.0
2012-05-18 11:00:00,167.67,167.76,166.73,166.79,104900.0,141.5551,141.6311,140.7615,140.8122,104900.0
2012-05-18 11:30:00,166.77,166.9,165.23,165.83,111400.0,140.7953,140.905,139.4951,140.0017,111400.0
2012-05-18 12:00:00,165.82,166.66,165.81,166.59,63400.0,139.9933,140.7024,139.9848,140.6433,63400.0
2012-05-18 12:30:00,166.64,166.94,166.54,166.58,65400.0,140.6855,140.9388,140.6011,140.6349,65400.0
2012-05-18 13:00:00,166.52,166.71,166.26,166.4,38200.0,140.5842,140.7446,140.3647,140.4829,38200.0
2012-05-18 13:30:00,166.39,166.43,165.94,166.02,123200.0,140.4745,140.5082,140.0946,140.1621,123200.0
2012-05-18 14:00:00,166.03,166.15,165.54,165.78,123900.0,140.1705,140.2719,139.7569,139.9595,123900.0
2012-05-18 14:30:00,165.74,165.74,165.19,165.32,213200.0,139.9257,139.9257,139.4614,139.5711,213200.0
2012-05-18 15:00:00,165.28,165.75,165.07,165.09,344400.0,139.5374,139.9342,139.3601,139.377,344400.0
2012-05-18 15:30:00,165.08,165.13,164.59,164.79,811500.0,139.3685,139.4107,138.9548,139.1237,811500.0
2012-05-21 09:30:00,165.19,165.71,164.43,165.12,1096900.0,139.4614,139.9004,138.8197,139.4023,1096900.0
2012-05-21 10:00:00,165.09,166.71,164.98,166.68,179300.0,139.377,140.7446,139.2841,140.7193,179300.0
2012-05-21 10:30:00,166.68,167.48,166.62,167.43,105500.0,140.7193,141.3947,140.6687,141.3525,105500.0
2012-05-21 11:00:00,167.42,167.46,166.81,166.89,126900.0,141.3441,141.3778,140.8291,140.8966,126900.0
2012-05-21 11:30:00,166.91,167.05,166.72,166.89,99300.0,140.9135,141.0317,140.7531,140.8966,99300.0
2012-05-21 12:00:00,166.88,167.75,166.79,167.69,104000.0,140.8882,141.6227,140.8122,141.572,104000.0
2012-05-21 12:30:00,167.73,167.83,167.33,167.49,68900.0,141.6058,141.6902,141.2681,141.4031,68900.0
2012-05-21 13:00:00,167.5,167.8,167.43,167.66,79700.0,141.4116,141.6649,141.3525,141.5467,79700.0
2012-05-21 13:30:00,167.62,168.14,167.62,167.97,128100.0,141.5129,141.9519,141.5129,141.8084,128100.0
2012-05-21 14:00:00,167.97,168.14,167.64,167.8,93500.0,141.8084,141.9519,141.5298,141.6649,93500.0
2012-05-21 14:30:00,167.82,168.35,167.82,168.2,84200.0,141.6818,142.1292,141.6818,142.0026,84200.0
2012-05-21 15:00:00,168.24,168.59,168.17,168.44,179700.0,142.0363,142.3318,141.9772,142.2052,179700.0
2012-05-21 15:30:00,168.45,168.62,168.28,168.58,299200.0,142.2136,142.3571,142.0701,142.3234,299200.0
2012-05-22 09:30:00,169.03,169.42,168.51,169.03,125500.0,142.7033,143.0325,142.2643,142.7033,125500.0
2012-05-22 10:00:00,169.06,170.39,168.88,170.04,386900.0,142.7286,143.8515,142.5767,143.556,386900.0
2012-05-22 10:30:00,170.04,170.36,169.96,170.15,161100.0,143.556,143.8261,143.4884,143.6488,161100.0
2012-05-22 11:00:00,170.17,170.25,169.88,170.09,76700.0,143.6657,143.7333,143.4209,143.5982,76700.0
2012-05-22 11:30:00,170.16,170.16,169.56,169.59,46200.0,143.6573,143.6573,143.1507,143.1761,46200.0
2012-05-22 12:00:00,169.58,169.66,168.91,169.56,94800.0,143.1676,143.2352,142.602,143.1507,94800.0
2012-05-22 12:30:00,169.53,169.77,169.4,169.67,64200.0,143.1254,143.328,143.0157,143.2436,64200.0
2012-05-22 13:00:00,169.7,169.91,169.39,169.5,64900.0,143.2689,143.4462,143.0072,143.1001,64900.0
2012-05-22 13:30:00,169.4,169.75,169.1,169.31,41900.0,143.0157,143.3111,142.7624,142.9397,41900.0
2012-05-22 14:00:00,169.36,169.8,169.28,169.56,53700.0,142.9819,143.3534,142.9144,143.1507,53700.0
2012-05-22 14:30:00,169.52,169.74,169.18,169.55,323100.0,143.117,143.3027,142.8299,143.1423,323100.0
2012-05-22 15:00:00,169.58,169.69,168.82,168.84,164400.0,143.1676,143.2605,142.526,142.5429,164400.0
2012-05-22 15:30:00,168.76,168.94,167.99,168.94,299700.0,142.4753,142.6273,141.8253,142.6273,299700.0
2012-05-23 09:30:00,167.39,168.38,167.2,168.21,148800.0,141.3187,142.1545,141.1583,142.011,148800.0
2012-05-23 10:00:00,168.24,168.6,167.2,167.47,145400.0,142.0363,142.3403,141.1583,141.3863,145400.0
2012-05-23 10:30:00,167.54,167.57,166.63,166.74,212800.0,141.4454,141.4707,140.6771,140.77,212800.0
2012-05-23 11:00:00,166.74,167.26,166.59,167.02,94000.0,140.77,141.209,140.6433,141.0064,94000.0
2012-05-23 11:30:00,167.01,167.34,166.65,166.81,94100.0,140.9979,141.2765,140.694,140.8291,94100.0
2012-05-23 12:00:00,166.73,166.86,166.41,166.53,79300.0,140.7615,140.8713,140.4914,140.5927,79300.0
2012-05-23 12:30:00,166.51,166.98,166.45,166.71,105200.0,140.5758,140.9726,140.5251,140.7446,105200.0
2012-05-23 13:00:00,166.74,167.4,166.69,167.32,138500.0,140.77,141.3272,140.7277,141.2596,138500.0
2012-05-23 13:30:00,167.48,167.88,167.23,167.67,158500.0,141.3947,141.7324,141.1836,141.5551,158500.0
2012-05-23 14:00:00,167.72,167.75,166.96,167.02,89800.0,141.5973,141.6227,140.9557,141.0064,89800.0
2012-05-23 14:30:00,166.99,168.34,166.96,168.28,161400.0,140.981,142.1208,140.9557,142.0701,161400.0
2012-05-23 15:00:00,168.33,169.07,168.0,168.95,300700.0,142.1123,142.7371,141.8337,142.6358,300700.0
2012-05-23 15:30:00,168.95,170.26,168.95,169.98,399800.0,142.6358,143.7417,142.6358,143.5053,399800.0
2012-05-24 09:30:00,170.21,170.41,169.56,169.86,162900.0,143.6995,143.8684,143.1507,143.404,162900.0
2012-05-24 10:00:00,169.87,170.25,169.56,170.16,69800.0,143.4125,143.7333,143.1507,143.6573,69800.0
2012-05-24 10:30:00,170.15,170.83,170.11,170.24,98500.0,143.6488,144.2229,143.6151,143.7248,98500.0
2012-05-24 11:00:00,170.26,170.53,169.97,170.24,92500.0,143.7417,143.9697,143.4969,143.7248,92500.0
2012-05-24 11:30:00,170.24,170.24,169.57,169.77,63000.0,143.7248,143.7248,143.1592,143.328,63000.0
2012-05-24 12:00:00,169.75,169.8,169.12,169.22,76700.0,143.3111,143.3534,142.7793,142.8637,76700.0
2012-05-24 12:30:00,169.19,169.57,169.15,169.49,69200.0,142.8384,143.1592,142.8046,143.0916,69200.0
2012-05-24 13:00:00,169.5,169.91,169.26,169.3,103400.0,143.1001,143.4462,142.8975,142.9312,103400.0
2012-05-24 13:30:00,169.25,169.47,168.76,168.8,66800.0,142.889,143.0748,142.4753,142.5091,66800.0
2012-05-24 14:00:00,168.71,169.13,168.62,169.02,215500.0,142.4331,142.7877,142.3571,142.6948,215500.0
2012-05-24 14:30:00,169.04,169.34,168.77,169.0,52300.0,142.7117,142.965,142.4838,142.678,52300.0
2012-05-24 15:00:00,168.98,170.0,168.96,169.8,148000.0,142.6611,143.5222,142.6442,143.3534,148000.0
2012-05-24 15:30:00,169.8,170.65,169.61,170.57,314200.0,143.3534,144.071,143.193,144.0034,314200.0
2012-05-25 09:30:00,170.72,171.08,170.34,170.59,109800.0,144.1301,144.434,143.8093,144.0203,109800.0
2012-05-25 10:00:00,170.64,170.64,169.81,170.26,67600.0,144.0625,144.0625,143.3618,143.7417,67600.0
2012-05-25 10:30:00,170.23,170.52,169.99,170.14,68000.0,143.7164,143.9612,143.5138,143.6404,68000.0
2012-05-25 11:00:00,170.19,170.79,170.19,170.72,63800.0,143.6826,144.1892,143.6826,144.1301,63800.0
2012-05-25 11:30:00,170.68,170.92,170.31,170.76,77600.0,144.0963,144.2989,143.7839,144.1638,77600.0
2012-05-25 12:00:00,170.72,170.83,170.43,170.45,38500.0,144.1301,144.2229,143.8852,143.9021,38500.0
2012-05-25 12:30:00,170.44,170.67,170.42,170.59,36300.0,143.8937,144.0879,143.8768,144.0203,36300.0
2012-05-25 13:00:00,170.56,170.73,170.45,170.7,29000.0,143.995,144.1385,143.9021,144.1132,29000.0
2012-05-25 13:30:00,170.74,170.77,170.57,170.67,41600.0,144.147,144.1723,144.0034,144.0879,41600.0
2012-05-25 14:00:00,170.68,170.68,170.09,170.32,59900.0,144.0963,144.0963,143.5982,143.7924,59900.0
2012-05-25 14:30:00,170.3,170.42,169.93,170.14,63700.0,143.7755,143.8768,143.4631,143.6404,63700.0
2012-05-25 15:00:00,170.15,170.36,169.77,170.0,93700.0,143.6488,143.8261,143.328,143.5222,93700.0
2012-05-25 15:30:00,169.99,170.28,169.87,170.26,120300.0,143.5138,143.7586,143.4125,143.7417,120300.0
2012-05-29 09:30:00,171.61,171.93,171.21,171.66,177300.0,144.8815,145.1516,144.5438,144.9237,177300.0
2012-05-29 10:00:00,171.66,172.62,171.23,172.5,147400.0,144.9237,145.7341,144.5606,145.6328,147400.0
2012-05-29 10:30:00,172.6,172.85,172.42,172.48,113200.0,145.7173,145.9283,145.5653,145.6159,113200.0
2012-05-29 11:00:00,172.49,172.5,171.92,172.09,138600.0,145.6244,145.6328,145.1432,145.2867,138600.0
2012-05-29 11:30:00,172.08,172.12,171.0,171.32,93700.0,145.2782,145.312,144.3665,144.6366,93700.0
2012-05-29 12:00:00,171.17,171.32,170.68,170.97,77700.0,144.51,144.6366,144.0963,144.3411,77700.0
2012-05-29 12:30:00,170.91,171.49,170.69,171.14,150500.0,144.2905,144.7801,144.1047,144.4847,150500.0
2012-05-29 13:00:00,171.09,171.3,170.97,171.1,57000.0,144.4424,144.6197,144.3411,144.4509,57000.0
2012-05-29 13:30:00,171.12,171.53,170.97,171.44,56900.0,144.4678,144.8139,144.3411,144.7379,56900.0
2012-05-29 14:00:00,171.44,171.74,171.28,171.67,55900.0,144.7379,144.9912,144.6028,144.9321,55900.0
2012-05-29 14:30:00,171.67,171.85,171.43,171.85,43500.0,144.9321,145.0841,144.7295,145.0841,43500.0
2012-05-29 15:00:00,171.84,172.05,171.6,171.97,114400.0,145.0756,145.2529,144.873,145.1854,114400.0
2012-05-29 15:30:00,171.98,172.41,171.73,172.41,167300.0,145.1938,145.5568,144.9828,145.5568,167300.0
2012-05-30 09:30:00,170.7,170.9,169.35,169.69,134800.0,144.1132,144.282,142.9734,143.2605,134800.0
2012-05-30 10:00:00,169.57,169.71,169.1,169.61,75200.0,143.1592,143.2774,142.7624,143.193,75200.0
2012-05-30 10:30:00,169.59,169.72,168.99,168.99,72400.0,143.1761,143.2858,142.6695,142.6695,72400.0
2012-05-30 11:00:00,168.99,169.77,168.96,169.59,61300.0,142.6695,143.328,142.6442,143.1761,61300.0
2012-05-30 11:30:00,169.58,169.67,169.27,169.44,45900.0,143.1676,143.2436,142.9059,143.0494,45900.0
2012-05-30 12:00:00,169.42,169.47,168.72,168.84,55200.0,143.0325,143.0748,142.4416,142.5429,55200.0
2012-05-30 12:30:00,168.83,169.21,168.72,169.19,101700.0,142.5344,142.8553,142.4416,142.8384,101700.0
2012-05-30 13:00:00,169.23,169.26,168.93,169.19,66600.0,142.8721,142.8975,142.6189,142.8384,66600.0
2012-05-30 13:30:00,169.16,169.63,169.15,169.51,62300.0,142.813,143.2098,142.8046,143.1085,62300.0
2012-05-30 14:00:00,169.57,169.75,169.4,169.52,48400.0,143.1592,143.3111,143.0157,143.117,48400.0
2012-05-30 14:30:00,169.57,169.65,169.27,169.32,134800.0,143.1592,143.2267,142.9059,142.9481,134800.0
2012-05-30 15:00:00,169.3,169.51,168.78,169.41,142200.0,142.9312,143.1085,142.4922,143.0241,142200.0
2012-05-30 15:30:00,169.4,169.42,169.03,169.07,184400.0,143.0157,143.0325,142.7033,142.7371,184400.0
2012-05-31 09:30:00,168.97,169.16,167.29,167.42,204200.0,142.6526,142.813,141.2343,141.3441,204200.0
2012-05-31 10:00:00,167.38,167.52,166.94,167.26,102400.0,141.3103,141.4285,140.9388,141.209,102400.0
2012-05-31 10:30:00,167.24,167.53,166.82,166.93,68700.0,141.1921,141.4369,140.8375,140.9304,68700.0
2012-05-31 11:00:00,166.94,166.96,166.49,166.81,84900.0,140.9388,140.9557,140.5589,140.8291,84900.0
2012-05-31 11:30:00,166.79,167.44,166.77,167.12,90900.0,140.8122,141.3609,140.7953,141.0908,90900.0
2012-05-31 12:00:00,167.09,168.24,166.99,168.04,176500.0,141.0654,142.0363,140.981,141.8675,176500.0
2012-05-31 12:30:00,168.03,168.17,167.66,167.92,90100.0,141.859,141.9772,141.5467,141.7662,90100.0
2012-05-31 13:00:00,167.89,168.51,167.82,168.14,117500.0,141.7408,142.2643,141.6818,141.9519,117500.0
2012-05-31 13:30:00,168.15,168.36,167.58,167.7,130600.0,141.9604,142.1376,141.4791,141.5804,130600.0
2012-05-31 14:00:00,167.71,168.34,167.62,168.05,106700.0,141.5889,142.1208,141.5129,141.8759,106700.0
2012-05-31 14:30:00,168.05,168.47,167.96,168.31,204700.0,141.8759,142.2305,141.7999,142.0954,204700.0
2012-05-31 15:00:00,168.31,169.24,168.11,169.15,274500.0,142.0954,142.8806,141.9266,142.8046,274500.0
2012-05-31 15:30:00,169.15,169.57,168.49,168.67,559200.0,142.8046,143.1592,142.2474,142.3994,559200.0
2012-06-01 09:30:00,165.31,165.95,165.04,165.34,336500.0,139.5627,140.103,139.3347,139.588,336500.0
2012-06-01 10:00:00,165.41,165.87,164.82,164.87,179400.0,139.6471,140.0355,139.149,139.1912,179400.0
2012-06-01 10:30:00,164.84,165.07,164.62,164.81,155500.0,139.1659,139.3601,138.9802,139.1406,155500.0
2012-06-01 11:00:00,164.75,164.76,164.31,164.55,178900.0,139.0899,139.0984,138.7184,138.9211,178900.0
2012-06-01 11:30:00,164.52,164.61,164.23,164.46,75700.0,138.8957,138.9717,138.6509,138.8451,75700.0
2012-06-01 12:00:00,164.4,164.79,164.25,164.37,104400.0,138.7944,139.1237,138.6678,138.7691,104400.0
2012-06-01 12:30:00,164.35,164.52,164.15,164.36,72100.0,138.7522,138.8957,138.5834,138.7607,72100.0
2012-06-01 13:00:00,164.34,164.43,164.0,164.0,70700.0,138.7438,138.8197,138.4567,138.4567,70700.0
2012-06-01 13:30:00,164.0,164.05,163.58,163.7,120800.0,138.4567,138.4989,138.1021,138.2034,120800.0
2012-06-01 14:00:00,163.75,163.9,163.28,163.67,199000.0,138.2457,138.3723,137.8489,138.1781,199000.0
2012-06-01 14:30:00,163.66,164.06,163.58,163.63,106800.0,138.1697,138.5074,138.1021,138.1443,106800.0
2012-06-01 15:00:00,163.66,163.9,163.32,163.49,168800.0,138.1697,138.3723,137.8826,138.0262,168800.0
2012-06-01 15:30:00,163.49,163.72,163.27,163.38,620300.0,138.0262,138.2203,137.8404,137.9333,620300.0
2012-06-04 09:30:00,163.67,164.1,162.49,162.78,278100.0,138.1781,138.5411,137.1819,137.4267,278100.0
2012-06-04 10:00:00,162.64,163.13,161.9,162.85,135100.0,137.3085,137.7222,136.6838,137.4858,135100.0
2012-06-04 10:30:00,162.87,163.08,162.44,162.85,98400.0,137.5027,137.68,137.1397,137.4858,98400.0
2012-06-04 11:00:00,162.79,162.86,161.88,161.9,82200.0,137.4352,137.4943,136.6669,136.6838,82200.0
2012-06-04 11:30:00,161.89,162.04,161.61,161.71,47500.0,136.6754,136.802,136.439,136.5234,47500.0
2012-06-04 12:00:00,161.7,161.81,160.88,160.93,92500.0,136.515,136.6078,135.8227,135.8649,92500.0
2012-06-04 12:30:00,160.93,161.17,160.83,161.03,30900.0,135.8649,136.0675,135.7805,135.9493,30900.0
2012-06-04 13:00:00,161.08,161.33,160.69,160.86,83400.0,135.9915,136.2026,135.6623,135.8058,83400.0
2012-06-04 13:30:00,160.89,161.47,160.83,161.32,75500.0,135.8311,136.3208,135.7805,136.1941,75500.0
2012-06-04 14:00:00,161.29,162.02,161.16,161.96,114400.0,136.1688,136.7851,136.0591,136.7345,114400.0
2012-06-04 14:30:00,161.97,162.63,161.84,162.03,128600.0,136.7429,137.3001,136.6331,136.7936,128600.0
2012-06-04 15:00:00,162.03,162.27,161.73,162.13,89500.0,136.7936,136.9962,136.5403,136.878,89500.0
2012-06-04 15:30:00,162.11,162.55,161.7,162.4,231300.0,136.8611,137.2326,136.515,137.1059,231300.0
2012-06-05 09:30:00,161.58,162.98,161.53,162.98,166900.0,136.4136,137.5956,136.3714,137.5956,166900.0
2012-06-05 10:00:00,162.92,164.18,162.92,163.88,104700.0,137.5449,138.6087,137.5449,138.3554,104700.0
2012-06-05 10:30:00,163.98,164.02,162.61,162.81,134300.0,138.4398,138.4736,137.2832,137.4521,134300.0
2012-06-05 11:00:00,162.81,163.67,162.7,163.35,42200.0,137.4521,138.1781,137.3592,137.908,42200.0
2012-06-05 11:30:00,163.37,163.61,162.77,162.77,65700.0,137.9248,138.1275,137.4183,137.4183,65700.0
2012-06-05 12:00:00,162.8,163.44,162.76,163.37,51700.0,137.4436,137.9839,137.4099,137.9248,51700.0
2012-06-05 12:30:00,163.48,163.97,163.48,163.73,86700.0,138.0177,138.4314,138.0177,138.2288,86700.0
2012-06-05 13:00:00,163.73,163.73,163.37,163.61,57800.0,138.2288,138.2288,137.9248,138.1275,57800.0
2012-06-05 13:30:00,163.61,164.32,163.54,164.13,115000.0,138.1275,138.7269,138.0684,138.5665,115000.0
2012-06-05 14:00:00,164.11,164.5,164.01,164.42,71400.0,138.5496,138.8788,138.4652,138.8113,71400.0
2012-06-05 14:30:00,164.4,164.51,164.18,164.4,118700.0,138.7944,138.8873,138.6087,138.7944,118700.0
2012-06-05 15:00:00,164.41,164.68,164.23,164.42,117400.0,138.8029,139.0308,138.6509,138.8113,117400.0
2012-06-05 15:30:00,164.45,164.74,164.36,164.52,291900.0,138.8366,139.0815,138.7607,138.8957,291900.0
2012-06-06 09:30:00,165.89,167.07,165.65,166.8,205400.0,140.0524,141.0486,139.8497,140.8206,205400.0
2012-06-06 10:00:00,166.82,167.1,166.6,166.66,190400.0,140.8375,141.0739,140.6518,140.7024,190400.0
2012-06-06 10:30:00,166.61,167.33,166.61,167.27,80200.0,140.6602,141.2681,140.6602,141.2174,80200.0
2012-06-06 11:00:00,167.33,167.71,167.14,167.68,181700.0,141.2681,141.5889,141.1077,141.5636,181700.0
2012-06-06 11:30:00,167.7,167.92,167.47,167.83,83600.0,141.5804,141.7662,141.3863,141.6902,83600.0
2012-06-06 12:00:00,167.88,168.08,167.83,167.94,53600.0,141.7324,141.9013,141.6902,141.7831,53600.0
2012-06-06 12:30:00,167.96,168.2,167.88,167.88,350900.0,141.7999,142.0026,141.7324,141.7324,350900.0
2012-06-06 13:00:00,167.9,167.91,167.55,167.72,49900.0,141.7493,141.7577,141.4538,141.5973,49900.0
2012-06-06 13:30:00,167.78,167.87,167.43,167.45,58400.0,141.648,141.724,141.3525,141.3694,58400.0
2012-06-06 14:00:00,167.47,167.65,167.15,167.58,67800.0,141.3863,141.5382,141.1161,141.4791,67800.0
2012-06-06 14:30:00,167.62,167.84,167.49,167.6,42600.0,141.5129,141.6986,141.4031,141.496,42600.0
2012-06-06 15:00:00,167.57,167.78,167.36,167.41,97600.0,141.4707,141.648,141.2934,141.3356,97600.0
2012-06-06 15:30:00,167.43,168.12,167.4,168.1,243800.0,141.3525,141.935,141.3272,141.9181,243800.0
2012-06-07 09:30:00,170.38,170.54,169.91,170.0,224600.0,143.843,143.9781,143.4462,143.5222,224600.0
2012-06-07 10:00:00,170.01,170.12,168.28,169.3,260700.0,143.5307,143.6235,142.0701,142.9312,260700.0
2012-06-07 10:30:00,169.28,169.36,168.0,168.3,225200.0,142.9144,142.9819,141.8337,142.087,225200.0
2012-06-07 11:00:00,168.26,168.62,168.06,168.36,92100.0,142.0532,142.3571,141.8844,142.1376,92100.0
2012-06-07 11:30:00,168.36,169.05,168.26,168.82,92900.0,142.1376,142.7202,142.0532,142.526,92900.0
2012-06-07 12:00:00,168.8,169.18,168.4,168.9,146100.0,142.5091,142.8299,142.1714,142.5935,146100.0
2012-06-07 12:30:00,168.86,169.02,168.62,168.75,170000.0,142.5598,142.6948,142.3571,142.4669,170000.0
2012-06-07 13:00:00,168.73,169.4,168.68,169.29,137900.0,142.45,143.0157,142.4078,142.9228,137900.0
2012-06-07 13:30:00,169.29,169.33,168.67,168.71,79600.0,142.9228,142.9566,142.3994,142.4331,79600.0
2012-06-07 14:00:00,168.74,168.96,168.47,168.87,94400.0,142.4585,142.6442,142.2305,142.5682,94400.0
2012-06-07 14:30:00,168.84,168.93,168.65,168.76,60500.0,142.5429,142.6189,142.3825,142.4753,60500.0
2012-06-07 15:00:00,168.75,168.78,168.02,168.18,136800.0,142.4669,142.4922,141.8506,141.9857,136800.0
2012-06-07 15:30:00,168.15,168.21,167.19,167.37,268200.0,141.9604,142.011,141.1499,141.3018,268200.0
2012-06-08 09:30:00,167.24,167.34,166.02,166.71,137000.0,141.1921,141.2765,140.1621,140.7446,137000.0
2012-06-08 10:00:00,166.74,167.38,166.61,167.18,119000.0,140.77,141.3103,140.6602,141.1414,119000.0
2012-06-08 10:30:00,167.14,168.18,167.11,168.14,118700.0,141.1077,141.9857,141.0823,141.9519,118700.0
2012-06-08 11:00:00,168.16,168.22,167.47,167.64,50000.0,141.9688,142.0194,141.3863,141.5298,50000.0
2012-06-08 11:30:00,167.69,168.04,167.68,167.71,117300.0,141.572,141.8675,141.5636,141.5889,117300.0
2012-06-08 12:00:00,167.72,168.03,167.68,167.96,99200.0,141.5973,141.859,141.5636,141.7999,99200.0
2012-06-08 12:30:00,167.97,168.43,167.97,168.36,98100.0,141.8084,142.1967,141.8084,142.1376,98100.0
2012-06-08 13:00:00,168.41,168.76,168.41,168.6,125600.0,142.1799,142.4753,142.1799,142.3403,125600.0
2012-06-08 13:30:00,168.62,168.75,168.4,168.62,90000.0,142.3571,142.4669,142.1714,142.3571,90000.0
2012-06-08 14:00:00,168.6,168.67,168.34,168.48,93900.0,142.3403,142.3994,142.1208,142.239,93900.0
2012-06-08 14:30:00,168.49,168.75,168.43,168.52,120400.0,142.2474,142.4669,142.1967,142.2727,120400.0
2012-06-08 15:00:00,168.52,168.8,168.47,168.58,116300.0,142.2727,142.5091,142.2305,142.3234,116300.0
2012-06-08 15:30:00,168.58,168.95,168.49,168.78,307200.0,142.3234,142.6358,142.2474,142.4922,307200.0
2012-06-11 09:30:00,170.35,170.59,168.66,168.68,263800.0,143.8177,144.0203,142.3909,142.4078,263800.0
2012-06-11 10:00:00,168.68,168.84,167.88,168.08,205100.0,142.4078,142.5429,141.7324,141.9013,205100.0
2012-06-11 10:30:00,168.05,168.74,167.63,167.81,279400.0,141.8759,142.4585,141.5213,141.6733,279400.0
2012-06-11 11:00:00,167.77,168.08,167.54,167.78,185900.0,141.6395,141.9013,141.4454,141.648,185900.0
2012-06-11 11:30:00,167.73,168.2,167.32,167.96,141900.0,141.6058,142.0026,141.2596,141.7999,141900.0
2012-06-11 12:00:00,167.95,168.02,167.4,167.48,129000.0,141.7915,141.8506,141.3272,141.3947,129000.0
2012-06-11 12:30:00,167.49,167.74,167.44,167.58,112000.0,141.4031,141.6142,141.3609,141.4791,112000.0
2012-06-11 13:00:00,167.58,168.0,167.49,167.75,82600.0,141.4791,141.8337,141.4031,141.6227,82600.0
2012-06-11 13:30:00,167.77,167.83,167.29,167.39,55400.0,141.6395,141.6902,141.2343,141.3187,55400.0
2012-06-11 14:00:00,167.35,167.35,166.62,166.75,154900.0,141.285,141.285,140.6687,140.7784,154900.0
2012-06-11 14:30:00,166.74,167.0,166.59,166.76,90600.0,140.77,140.9895,140.6433,140.7868,90600.0
2012-06-11 15:00:00,166.72,166.78,165.82,166.02,385800.0,140.7531,140.8037,139.9933,140.1621,385800.0
2012-06-11 15:30:00,166.04,166.53,165.28,165.5,689000.0,140.179,140.5927,139.5374,139.7231,689000.0
2012-06-12 09:30:00,166.16,166.64,165.91,166.18,196200.0,140.2803,140.6855,140.0692,140.2972,196200.0
2012-06-12 10:00:00,166.24,166.84,165.3,165.6,204400.0,140.3478,140.8544,139.5542,139.8075,204400.0
2012-06-12 10:30:00,165.6,166.0,164.92,165.61,213100.0,139.8075,140.1452,139.2334,139.816,213100.0
2012-06-12 11:00:00,165.65,167.12,165.62,167.0,199700.0,139.8497,141.0908,139.8244,140.9895,199700.0
2012-06-12 11:30:00,167.0,167.1,166.16,166.21,104700.0,140.9895,141.0739,140.2803,140.3225,104700.0
2012-06-12 12:00:00,166.19,166.41,165.79,166.05,157800.0,140.3056,140.4914,139.9679,140.1874,157800.0
2012-06-12 12:30:00,165.99,166.24,165.89,166.01,100800.0,140.1368,140.3478,140.0524,140.1537,100800.0
2012-06-12 13:00:00,166.01,166.69,165.9,166.26,139000.0,140.1537,140.7277,140.0608,140.3647,139000.0
2012-06-12 13:30:00,166.31,166.7,166.1,166.17,78000.0,140.4069,140.7362,140.2296,140.2887,78000.0
2012-06-12 14:00:00,166.19,166.48,166.1,166.31,118300.0,140.3056,140.5505,140.2296,140.4069,118300.0
2012-06-12 14:30:00,166.32,166.91,166.32,166.75,122700.0,140.4154,140.9135,140.4154,140.7784,122700.0
2012-06-12 15:00:00,166.78,166.92,166.5,166.86,172500.0,140.8037,140.9219,140.5673,140.8713,172500.0
2012-06-12 15:30:00,166.87,167.31,166.58,167.18,357500.0,140.8797,141.2512,140.6349,141.1414,357500.0
2012-06-13 09:30:00,166.67,166.73,165.34,165.59,235600.0,140.7109,140.7615,139.588,139.7991,235600.0
2012-06-13 10:00:00,165.54,166.76,165.46,166.49,168600.0,139.7569,140.7868,139.6893,140.5589,168600.0
2012-06-13 10:30:00,166.54,167.45,166.52,167.31,96700.0,140.6011,141.3694,140.5842,141.2512,96700.0
2012-06-13 11:00:00,167.31,167.31,166.66,166.83,117400.0,141.2512,141.2512,140.7024,140.8459,117400.0
2012-06-13 11:30:00,166.8,167.08,166.37,166.47,67100.0,140.8206,141.057,140.4576,140.542,67100.0
2012-06-13 12:00:00,166.47,166.52,166.0,166.43,87500.0,140.542,140.5842,140.1452,140.5082,87500.0
2012-06-13 12:30:00,166.43,167.28,166.42,166.97,65500.0,140.5082,141.2259,140.4998,140.9641,65500.0
2012-06-13 13:00:00,166.94,167.16,166.68,167.1,163000.0,140.9388,141.1245,140.7193,141.0739,163000.0
2012-06-13 13:30:00,167.09,167.17,166.27,166.34,163500.0,141.0654,141.133,140.3732,140.4323,163500.0
2012-06-13 14:00:00,166.32,166.46,166.04,166.14,96200.0,140.4154,140.5336,140.179,140.2634,96200.0
2012-06-13 14:30:00,166.16,166.19,165.45,165.58,87200.0,140.2803,140.3056,139.6809,139.7906,87200.0
2012-06-13 15:00:00,165.58,165.69,164.49,164.56,182900.0,139.7906,139.8835,138.8704,138.9295,182900.0
2012-06-13 15:30:00,164.53,164.9,164.33,164.86,395200.0,138.9042,139.2165,138.7353,139.1828,395200.0
2012-06-14 09:30:00,165.17,166.07,164.55,166.02,252400.0,139.4445,140.2043,138.9211,140.1621,252400.0
2012-06-14 10:00:00,166.04,166.24,165.72,165.93,161500.0,140.179,140.3478,139.9088,140.0861,161500.0
2012-06-14 10:30:00,165.92,166.53,165.65,166.42,133700.0,140.0777,140.5927,139.8497,140.4998,133700.0
2012-06-14 11:00:00,166.44,166.69,166.28,166.63,156900.0,140.5167,140.7277,140.3816,140.6771,156900.0
2012-06-14 11:30:00,166.65,166.73,166.28,166.33,114200.0,140.694,140.7615,140.3816,140.4238,114200.0
2012-06-14 12:00:00,166.32,166.5,166.22,166.24,126500.0,140.4154,140.5673,140.331,140.3478,126500.0
2012-06-14 12:30:00,166.26,166.55,166.11,166.46,139900.0,140.3647,140.6096,140.2381,140.5336,139900.0
2012-06-14 13:00:00,166.44,166.59,165.93,165.98,191000.0,140.5167,140.6433,140.0861,140.1283,191000.0
2012-06-14 13:30:00,165.99,166.29,165.9,166.04,122300.0,140.1368,140.3901,140.0608,140.179,122300.0
2012-06-14 14:00:00,166.04,166.14,165.45,165.49,103800.0,140.179,140.2634,139.6809,139.7147,103800.0
2012-06-14 14:30:00,165.5,165.5,164.8,164.8,212700.0,139.7231,139.7231,139.1321,139.1321,212700.0
2012-06-14 15:00:00,164.8,166.7,164.76,165.35,512700.0,139.1321,140.7362,139.0984,139.5965,512700.0
2012-06-14 15:30:00,165.3,166.4,165.25,166.12,549800.0,139.5542,140.4829,139.512,140.2465,549800.0
2012-06-15 09:30:00,166.08,166.21,165.65,166.14,195300.0,140.6404,140.7505,140.2763,140.6912,195300.0
2012-06-15 10:00:00,166.2,166.57,165.94,166.14,95800.0,140.7421,141.0554,140.5219,140.6912,95800.0
2012-06-15 10:30:00,166.2,166.5,165.94,166.39,76600.0,140.7421,140.9961,140.5219,140.903,76600.0
2012-06-15 11:00:00,166.38,166.74,166.3,166.71,136900.0,140.8945,141.1993,140.8267,141.1739,136900.0
2012-06-15 11:30:00,166.7,166.89,166.63,166.65,71200.0,141.1655,141.3264,141.1062,141.1231,71200.0
2012-06-15 12:00:00,166.66,166.82,166.65,166.79,28200.0,141.1316,141.2671,141.1231,141.2417,28200.0
2012-06-15 12:30:00,166.81,166.82,166.52,166.69,21100.0,141.2586,141.2671,141.013,141.157,21100.0
2012-06-15 13:00:00,166.74,167.13,166.68,166.9,82500.0,141.1993,141.5296,141.1485,141.3348,82500.0
2012-06-15 13:30:00,166.89,167.09,166.86,167.0,31700.0,141.3264,141.4957,141.301,141.4195,31700.0
2012-06-15 14:00:00,167.07,167.41,166.95,167.33,94200.0,141.4788,141.7667,141.3772,141.699,94200.0
2012-06-15 14:30:00,167.34,167.69,167.24,167.34,122000.0,141.7074,142.0038,141.6228,141.7074,122000.0
2012-06-15 15:00:00,167.31,167.54,167.28,167.36,246300.0,141.682,141.8768,141.6566,141.7244,246300.0
2012-06-15 15:30:00,167.39,167.48,167.18,167.22,577100.0,141.7498,141.826,141.5719,141.6058,577100.0
2012-06-18 09:30:00,166.26,167.22,165.76,167.14,289500.0,140.7929,141.6058,140.3695,141.5381,289500.0
2012-06-18 10:00:00,167.13,168.03,166.95,167.91,110500.0,141.5296,142.2917,141.3772,142.1901,110500.0
2012-06-18 10:30:00,167.95,168.53,167.64,167.86,202800.0,142.224,142.7152,141.9615,142.1478,202800.0
2012-06-18 11:00:00,167.95,167.97,167.24,167.54,157000.0,142.224,142.2409,141.6228,141.8768,157000.0
2012-06-18 11:30:00,167.59,167.84,167.27,167.7,132700.0,141.9191,142.1308,141.6482,142.0123,132700.0
2012-06-18 12:00:00,167.66,167.81,167.41,167.7,149000.0,141.9784,142.1054,141.7667,142.0123,149000.0
2012-06-18 12:30:00,167.72,168.1,167.56,167.68,96800.0,142.0292,142.351,141.8937,141.9954,96800.0
2012-06-18 13:00:00,167.66,168.3,167.61,168.23,54000.0,141.9784,142.5204,141.9361,142.4611,54000.0
2012-06-18 13:30:00,168.26,168.57,168.18,168.56,57200.0,142.4865,142.749,142.4188,142.7406,57200.0
2012-06-18 14:00:00,168.58,168.82,168.32,168.65,73900.0,142.7575,142.9607,142.5373,142.8168,73900.0
2012-06-18 14:30:00,168.58,168.77,168.38,168.54,50400.0,142.7575,142.9184,142.5881,142.7236,50400.0
2012-06-18 15:00:00,168.56,168.73,168.07,168.46,131900.0,142.7406,142.8845,142.3256,142.6559,131900.0
2012-06-18 15:30:00,168.44,168.9,168.24,168.68,251600.0,142.6389,143.0285,142.4696,142.8422,251600.0
2012-06-19 09:30:00,169.6,170.16,169.25,170.14,122400.0,143.6213,144.0955,143.3249,144.0785,122400.0
2012-06-19 10:00:00,170.15,170.75,170.08,170.56,130700.0,144.087,144.5951,144.0277,144.4342,130700.0
2012-06-19 10:30:00,170.56,170.74,170.17,170.45,90500.0,144.4342,144.5866,144.1039,144.3411,90500.0
2012-06-19 11:00:00,170.48,170.7,170.2,170.31,88000.0,144.3665,144.5528,144.1294,144.2225,88000.0
2012-06-19 11:30:00,170.32,170.7,170.24,170.66,56800.0,144.231,144.5528,144.1632,144.5189,56800.0
2012-06-19 12:00:00,170.67,170.82,170.51,170.6,28100.0,144.5274,144.6544,144.3919,144.4681,28100.0
2012-06-19 12:30:00,170.6,170.74,170.41,170.66,32400.0,144.4681,144.5866,144.3072,144.5189,32400.0
2012-06-19 13:00:00,170.61,171.03,170.56,171.03,36300.0,144.4765,144.8322,144.4342,144.8322,36300.0
2012-06-19 13:30:00,171.02,171.24,170.93,171.04,89500.0,144.8237,145.01,144.7475,144.8407,89500.0
2012-06-19 14:00:00,171.01,171.02,170.77,170.77,23900.0,144.8153,144.8237,144.612,144.612,23900.0
2012-06-19 14:30:00,170.82,170.82,170.28,170.73,127100.0,144.6544,144.6544,144.1971,144.5782,127100.0
2012-06-19 15:00:00,170.76,171.05,170.55,170.81,55500.0,144.6036,144.8492,144.4257,144.6459,55500.0
2012-06-19 15:30:00,170.8,170.93,170.48,170.49,192700.0,144.6374,144.7475,144.3665,144.3749,192700.0
2012-06-20 09:30:00,170.58,170.65,169.87,170.39,111800.0,144.4511,144.5104,143.8499,144.2902,111800.0
2012-06-20 10:00:00,170.42,170.75,170.05,170.72,95700.0,144.3157,144.5951,144.0023,144.5697,95700.0
2012-06-20 10:30:00,170.56,170.6,170.08,170.11,30200.0,144.4342,144.4681,144.0277,144.0531,30200.0
2012-06-20 11:00:00,170.11,170.63,170.11,170.49,60200.0,144.0531,144.4935,144.0531,144.3749,60200.0
2012-06-20 11:30:00,170.46,170.64,170.34,170.35,26500.0,144.3495,144.502,144.2479,144.2564,26500.0
2012-06-20 12:00:00,170.33,170.36,169.81,169.9,37600.0,144.2394,144.2648,143.7991,143.8753,37600.0
2012-06-20 12:30:00,170.02,170.67,169.22,170.59,129900.0,143.9769,144.5274,143.2995,144.4596,129900.0
2012-06-20 13:00:00,170.63,171.4,170.57,170.72,122500.0,144.4935,145.1455,144.4427,144.5697,122500.0
2012-06-20 13:30:00,170.75,170.87,170.33,170.72,48500.0,144.5951,144.6967,144.2394,144.5697,48500.0
2012-06-20 14:00:00,170.73,170.97,170.05,170.25,102100.0,144.5782,144.7814,144.0023,144.1717,102100.0
2012-06-20 14:30:00,170.28,170.62,169.68,169.99,175300.0,144.1971,144.485,143.689,143.9515,175300.0
2012-06-20 15:00:00,170.0,170.01,169.45,169.91,74900.0,143.96,143.9685,143.4942,143.8838,74900.0
2012-06-20 15:30:00,169.89,170.38,169.7,170.29,196000.0,143.8668,144.2818,143.7059,144.2056,196000.0
2012-06-21 09:30:00,170.27,170.49,169.39,169.58,108800.0,144.1886,144.3749,143.4434,143.6043,108800.0
2012-06-21 10:00:00,169.58,169.59,168.63,168.81,96000.0,143.6043,143.6128,142.7998,142.9523,96000.0
2012-06-21 10:30:00,168.76,169.26,168.68,169.03,48200.0,142.9099,143.3333,142.8422,143.1386,48200.0
2012-06-21 11:00:00,168.99,168.99,167.79,167.89,172800.0,143.1047,143.1047,142.0885,142.1732,172800.0
2012-06-21 11:30:00,167.88,167.99,167.53,167.91,89600.0,142.1647,142.2579,141.8683,142.1901,89600.0
2012-06-21 12:00:00,167.91,167.97,166.8,166.84,82900.0,142.1901,142.2409,141.2502,141.284,82900.0
2012-06-21 12:30:00,166.86,167.14,166.8,167.07,47200.0,141.301,141.5381,141.2502,141.4788,47200.0
2012-06-21 13:00:00,167.06,167.16,166.6,166.62,44100.0,141.4703,141.555,141.0808,141.0977,44100.0
2012-06-21 13:30:00,166.54,166.74,166.23,166.46,110800.0,141.03,141.1993,140.7675,140.9622,110800.0
2012-06-21 14:00:00,166.43,166.49,165.79,166.01,92600.0,140.9368,140.9876,140.3949,140.5812,92600.0
2012-06-21 14:30:00,166.03,166.36,165.9,166.26,89000.0,140.5981,140.8775,140.488,140.7929,89000.0
2012-06-21 15:00:00,166.22,166.29,165.5,165.87,120100.0,140.759,140.8183,140.1493,140.4626,120100.0
2012-06-21 15:30:00,165.86,166.07,165.52,165.71,234100.0,140.4541,140.632,140.1662,140.3271,234100.0
2012-06-22 09:30:00,166.49,166.57,165.57,166.03,255900.0,140.9876,141.0554,140.2086,140.5981,255900.0
2012-06-22 10:00:00,166.08,166.54,165.76,165.76,130700.0,140.6404,141.03,140.3695,140.3695,130700.0
2012-06-22 10:30:00,165.75,166.11,165.49,166.0,75800.0,140.361,140.6658,140.1408,140.5727,75800.0
2012-06-22 11:00:00,166.05,166.32,165.9,165.91,68100.0,140.615,140.8437,140.488,140.4965,68100.0
2012-06-22 11:30:00,165.91,166.26,165.91,166.07,50300.0,140.4965,140.7929,140.4965,140.632,50300.0
2012-06-22 12:00:00,166.06,166.16,165.91,166.06,53600.0,140.6235,140.7082,140.4965,140.6235,53600.0
2012-06-22 12:30:00,166.08,166.16,165.94,166.04,39700.0,140.6404,140.7082,140.5219,140.6066,39700.0
2012-06-22 13:00:00,166.04,166.14,165.88,166.09,38500.0,140.6066,140.6912,140.4711,140.6489,38500.0
2012-06-22 13:30:00,166.1,166.35,166.09,166.29,40800.0,140.6574,140.8691,140.6489,140.8183,40800.0
2012-06-22 14:00:00,166.29,166.49,166.29,166.44,54300.0,140.8183,140.9876,140.8183,140.9453,54300.0
2012-06-22 14:30:00,166.48,166.93,166.44,166.89,82500.0,140.9792,141.3602,140.9453,141.3264,82500.0
2012-06-22 15:00:00,166.89,167.03,166.66,166.78,79800.0,141.3264,141.4449,141.1316,141.2332,79800.0
2012-06-22 15:30:00,166.78,167.0,166.58,166.59,278700.0,141.2332,141.4195,141.0639,141.0723,278700.0
2012-06-25 09:30:00,164.3,164.42,163.56,163.9,204400.0,139.1331,139.2347,138.5064,138.7944,204400.0
2012-06-25 10:00:00,163.9,164.21,163.22,163.27,112200.0,138.7944,139.0569,138.2185,138.2609,112200.0
2012-06-25 10:30:00,163.24,163.64,163.21,163.38,79700.0,138.2355,138.5742,138.2101,138.354,79700.0
2012-06-25 11:00:00,163.42,163.47,163.1,163.23,47600.0,138.3879,138.4302,138.1169,138.227,47600.0
2012-06-25 11:30:00,163.24,163.24,162.82,162.86,87200.0,138.2355,138.2355,137.8798,137.9137,87200.0
2012-06-25 12:00:00,162.82,163.32,162.73,163.12,21200.0,137.8798,138.3032,137.8036,138.1338,21200.0
2012-06-25 12:30:00,163.1,163.28,163.02,163.02,31900.0,138.1169,138.2693,138.0492,138.0492,31900.0
2012-06-25 13:00:00,163.04,163.27,162.89,163.24,68900.0,138.0661,138.2609,137.9391,138.2355,68900.0
2012-06-25 13:30:00,163.21,163.58,163.18,163.44,87000.0,138.2101,138.5234,138.1847,138.4048,87000.0
2012-06-25 14:00:00,163.44,163.77,163.34,163.48,98400.0,138.4048,138.6843,138.3201,138.4387,98400.0
2012-06-25 14:30:00,163.47,163.49,163.19,163.28,102600.0,138.4302,138.4472,138.1931,138.2693,102600.0
2012-06-25 15:00:00,163.24,163.89,163.19,163.74,143600.0,138.2355,138.7859,138.1931,138.6589,143600.0
2012-06-25 15:30:00,163.75,163.96,163.5,163.55,292700.0,138.6673,138.8452,138.4556,138.498,292700.0
2012-06-26 09:30:00,164.13,164.61,163.65,163.73,197300.0,138.9891,139.3956,138.5827,138.6504,197300.0
2012-06-26 10:00:00,163.68,164.41,163.18,163.38,214400.0,138.6081,139.2262,138.1847,138.354,214400.0
2012-06-26 10:30:00,163.34,163.58,162.96,163.34,127400.0,138.3201,138.5234,137.9983,138.3201,127400.0
2012-06-26 11:00:00,163.38,163.85,162.82,163.42,123400.0,138.354,138.752,137.8798,138.3879,123400.0
2012-06-26 11:30:00,163.43,164.02,163.4,163.83,84500.0,138.3964,138.896,138.371,138.7351,84500.0
2012-06-26 12:00:00,163.85,164.16,163.84,163.99,58100.0,138.752,139.0145,138.7436,138.8706,58100.0
2012-06-26 12:30:00,163.99,164.66,163.99,164.37,184300.0,138.8706,139.4379,138.8706,139.1924,184300.0
2012-06-26 13:00:00,164.35,164.5,164.24,164.31,69600.0,139.1754,139.3025,139.0823,139.1416,69600.0
2012-06-26 13:30:00,164.31,164.58,164.09,164.45,53000.0,139.1416,139.3702,138.9553,139.2601,53000.0
2012-06-26 14:00:00,164.45,165.25,164.45,165.12,134300.0,139.2601,139.9376,139.2601,139.8275,134300.0
2012-06-26 14:30:00,165.15,165.16,164.62,164.85,102500.0,139.8529,139.8614,139.4041,139.5988,102500.0
2012-06-26 15:00:00,164.86,165.09,164.69,164.83,103700.0,139.6073,139.8021,139.4634,139.5819,103700.0
2012-06-26 15:30:00,164.86,165.08,164.53,164.67,277200.0,139.6073,139.7936,139.3279,139.4464,277200.0
2012-06-27 09:30:00,165.29,165.61,164.63,165.09,176400.0,139.9714,140.2424,139.4125,139.8021,176400.0
2012-06-27 10:00:00,165.14,165.94,164.95,165.74,115800.0,139.8444,140.5219,139.6835,140.3525,115800.0
2012-06-27 10:30:00,165.7,165.79,165.19,165.55,101000.0,140.3186,140.3949,139.8868,140.1916,101000.0
2012-06-27 11:00:00,165.55,165.66,165.14,165.44,63600.0,140.1916,140.2848,139.8444,140.0985,63600.0
2012-06-27 11:30:00,165.46,166.1,165.46,165.92,82100.0,140.1154,140.6574,140.1154,140.5049,82100.0
2012-06-27 12:00:00,165.94,166.33,165.89,166.14,107500.0,140.5219,140.8521,140.4795,140.6912,107500.0
2012-06-27 12:30:00,166.12,166.21,165.93,165.99,128400.0,140.6743,140.7505,140.5134,140.5642,128400.0
2012-06-27 13:00:00,165.99,166.22,165.76,165.8,108600.0,140.5642,140.759,140.3695,140.4033,108600.0
2012-06-27 13:30:00,165.76,165.76,165.51,165.66,116100.0,140.3695,140.3695,140.1577,140.2848,116100.0
2012-06-27 14:00:00,165.66,165.74,165.41,165.47,62300.0,140.2848,140.3525,140.0731,140.1239,62300.0
2012-06-27 14:30:00,165.48,165.7,165.43,165.61,66400.0,140.1323,140.3186,140.09,140.2424,66400.0
2012-06-27 15:00:00,165.61,166.23,165.57,166.16,130300.0,140.2424,140.7675,140.2086,140.7082,130300.0
2012-06-27 15:30:00,166.18,166.52,165.97,166.17,281800.0,140.7251,141.013,140.5473,140.7167,281800.0
2012-06-28 09:30:00,164.81,165.79,164.41,165.45,161600.0,139.565,140.3949,139.2262,140.1069,161600.0
2012-06-28 10:00:00,165.44,165.88,164.72,164.98,178800.0,140.0985,140.4711,139.4888,139.7089,178800.0
2012-06-28 10:30:00,164.94,164.94,164.07,164.45,136300.0,139.6751,139.6751,138.9383,139.2601,136300.0
2012-06-28 11:00:00,164.43,164.94,164.16,164.88,83200.0,139.2432,139.6751,139.0145,139.6243,83200.0
2012-06-28 11:30:00,164.88,165.09,164.71,164.84,69500.0,139.6243,139.8021,139.4803,139.5904,69500.0
2012-06-28 12:00:00,164.83,164.94,164.48,164.6,58000.0,139.5819,139.6751,139.2855,139.3871,58000.0
2012-06-28 12:30:00,164.58,164.72,164.33,164.69,60900.0,139.3702,139.4888,139.1585,139.4634,60900.0
2012-06-28 13:00:00,164.65,164.75,164.46,164.67,91400.0,139.4295,139.5142,139.2686,139.4464,91400.0
2012-06-28 13:30:00,164.64,164.66,164.23,164.53,99100.0,139.421,139.4379,139.0738,139.3279,99100.0
2012-06-28 14:00:00,164.56,164.58,164.14,164.27,306700.0,139.3533,139.3702,138.9976,139.1077,306700.0
2012-06-28 14:30:00,164.27,164.54,164.13,164.52,290700.0,139.1077,139.3363,138.9891,139.3194,290700.0
2012-06-28 15:00:00,164.52,165.12,164.5,165.11,300500.0,139.3194,139.8275,139.3025,139.819,300500.0
2012-06-28 15:30:00,165.11,166.61,165.04,166.57,830900.0,139.819,141.0893,139.7597,141.0554,830900.0
2012-06-29 09:30:00,170.22,170.41,169.46,169.78,271000.0,144.1463,144.3072,143.5027,143.7737,271000.0
2012-06-29 10:00:00,169.8,170.71,169.78,170.48,250800.0,143.7906,144.5612,143.7737,144.3665,250800.0
2012-06-29 10:30:00,170.57,170.61,170.28,170.51,90900.0,144.4427,144.4765,144.1971,144.3919,90900.0
2012-06-29 11:00:00,170.58,170.79,170.43,170.75,64200.0,144.4511,144.629,144.3241,144.5951,64200.0
2012-06-29 11:30:00,170.78,170.81,170.5,170.66,38500.0,144.6205,144.6459,144.3834,144.5189,38500.0
2012-06-29 12:00:00,170.66,170.78,170.55,170.76,36900.0,144.5189,144.6205,144.4257,144.6036,36900.0
2012-06-29 12:30:00,170.76,170.91,170.64,170.91,50500.0,144.6036,144.7306,144.502,144.7306,50500.0
2012-06-29 13:00:00,170.91,171.18,170.84,171.12,44200.0,144.7306,144.9592,144.6713,144.9084,44200.0
2012-06-29 13:30:00,171.1,171.22,171.04,171.17,45400.0,144.8915,144.9931,144.8407,144.9508,45400.0
2012-06-29 14:00:00,171.17,171.44,171.01,171.43,93000.0,144.9508,145.1794,144.8153,145.1709,93000.0
2012-06-29 14:30:00,171.4,171.41,171.1,171.33,114300.0,145.1455,145.154,144.8915,145.0863,114300.0
2012-06-29 15:00:00,171.33,171.33,170.99,171.03,139700.0,145.0863,145.0863,144.7983,144.8322,139700.0
2012-06-29 15:30:00,171.05,171.41,170.86,171.41,518500.0,144.8492,145.154,144.6883,145.154,518500.0
2012-07-02 09:30:00,172.33,172.63,171.88,172.08,353700.0,145.9331,146.1871,145.552,145.7214,353700.0
2012-07-02 10:00:00,171.8,171.8,170.97,171.46,106900.0,145.4843,145.4843,144.7814,145.1963,106900.0
2012-07-02 10:30:00,171.46,171.91,171.32,171.67,70900.0,145.1963,145.5774,145.0778,145.3742,70900.0
2012-07-02 11:00:00,171.67,171.71,171.17,171.29,125200.0,145.3742,145.4081,144.9508,145.0524,125200.0
2012-07-02 11:30:00,171.33,171.75,171.26,171.26,24300.0,145.0863,145.4419,145.027,145.027,24300.0
2012-07-02 12:00:00,171.29,171.64,171.2,171.46,36600.0,145.0524,145.3488,144.9762,145.1963,36600.0
2012-07-02 12:30:00,171.5,171.93,171.47,171.71,64700.0,145.2302,145.5944,145.2048,145.4081,64700.0
2012-07-02 13:00:00,171.73,171.74,171.5,171.53,54600.0,145.425,145.4335,145.2302,145.2556,54600.0
2012-07-02 13:30:00,171.58,171.59,171.34,171.4,65500.0,145.298,145.3064,145.0947,145.1455,65500.0
2012-07-02 14:00:00,171.4,171.8,171.18,171.7,119900.0,145.1455,145.4843,144.9592,145.3996,119900.0
2012-07-02 14:30:00,171.71,171.79,171.58,171.7,51000.0,145.4081,145.4758,145.298,145.3996,51000.0
2012-07-02 15:00:00,171.7,171.79,171.5,171.77,164000.0,145.3996,145.4758,145.2302,145.4589,164000.0
2012-07-02 15:30:00,171.77,172.51,171.73,172.45,429800.0,145.4589,146.0855,145.425,146.0347,429800.0
2012-07-03 09:30:00,172.62,173.51,172.5,173.43,153100.0,146.1787,146.9323,146.077,146.8646,153100.0
2012-07-03 10:00:00,173.45,173.73,173.33,173.44,103700.0,146.8815,147.1186,146.7799,146.8731,103700.0
2012-07-03 10:30:00,173.48,173.95,173.48,173.78,69400.0,146.9069,147.3049,146.9069,147.161,69400.0
2012-07-03 11:00:00,173.8,174.43,173.76,174.41,56500.0,147.1779,147.7114,147.144,147.6945,56500.0
2012-07-03 11:30:00,174.4,174.59,174.3,174.52,161100.0,147.686,147.8469,147.6013,147.7876,161100.0
2012-07-03 12:00:00,174.55,174.6,174.12,174.16,68000.0,147.813,147.8554,147.4489,147.4828,68000.0
2012-07-03 12:30:00,174.17,174.47,173.99,174.47,204800.0,147.4912,147.7453,147.3388,147.7453,204800.0
2012-07-05 09:30:00,174.43,174.67,173.51,173.57,383000.0,147.7114,147.9147,146.9323,146.9831,383000.0
2012-07-05 10:00:00,173.52,174.0,173.19,173.91,217900.0,146.9408,147.3473,146.6614,147.2711,217900.0
2012-07-05 10:30:00,173.9,174.56,173.9,174.5,107500.0,147.2626,147.8215,147.2626,147.7707,107500.0
2012-07-05 11:00:00,174.56,174.91,174.51,174.71,101000.0,147.8215,148.1179,147.7792,147.9485,101000.0
2012-07-05 11:30:00,174.75,174.9,174.41,174.72,122600.0,147.9824,148.1094,147.6945,147.957,122600.0
2012-07-05 12:00:00,174.72,174.86,174.53,174.65,40500.0,147.957,148.0755,147.7961,147.8977,40500.0
2012-07-05 12:30:00,174.51,174.69,174.41,174.69,34900.0,147.7792,147.9316,147.6945,147.9316,34900.0
2012-07-05 13:00:00,174.71,174.86,174.64,174.78,30000.0,147.9485,148.0755,147.8892,148.0078,30000.0
2012-07-05 13:30:00,174.78,175.04,174.57,175.01,86900.0,148.0078,148.228,147.83,148.2026,86900.0
2012-07-05 14:00:00,174.97,175.04,174.77,174.96,44800.0,148.1687,148.228,147.9993,148.1602,44800.0
2012-07-05 14:30:00,174.93,174.93,174.67,174.73,65300.0,148.1348,148.1348,147.9147,147.9655,65300.0
2012-07-05 15:00:00,174.77,174.86,174.39,174.67,197900.0,147.9993,148.0755,147.6775,147.9147,197900.0
2012-07-05 15:30:00,174.67,174.75,174.42,174.48,325000.0,147.9147,147.9824,147.7029,147.7538,325000.0
2012-07-06 09:30:00,172.81,172.99,172.31,172.6,186700.0,146.3396,146.492,145.9161,146.1617,186700.0
2012-07-06 10:00:00,172.61,172.64,172.03,172.32,91300.0,146.1702,146.1956,145.679,145.9246,91300.0
2012-07-06 10:30:00,172.35,172.44,172.0,172.09,53600.0,145.95,146.0262,145.6536,145.7298,53600.0
2012-07-06 11:00:00,172.07,172.2,171.76,171.76,53400.0,145.7129,145.823,145.4504,145.4504,53400.0
2012-07-06 11:30:00,171.76,172.01,171.69,171.72,44400.0,145.4504,145.6621,145.3911,145.4165,44400.0
2012-07-06 12:00:00,171.69,171.79,171.57,171.72,30300.0,145.3911,145.4758,145.2895,145.4165,30300.0
2012-07-06 12:30:00,171.72,172.02,171.68,171.95,24500.0,145.4165,145.6706,145.3826,145.6113,24500.0
2012-07-06 13:00:00,171.99,172.03,171.77,171.77,21500.0,145.6452,145.679,145.4589,145.4589,21500.0
2012-07-06 13:30:00,171.78,171.78,171.6,171.76,161300.0,145.4673,145.4673,145.3149,145.4504,161300.0
2012-07-06 14:00:00,171.75,171.77,171.54,171.7,260900.0,145.4419,145.4589,145.2641,145.3996,260900.0
2012-07-06 14:30:00,171.69,171.92,171.68,171.84,35400.0,145.3911,145.5859,145.3826,145.5181,35400.0
2012-07-06 15:00:00,171.81,172.29,171.69,172.26,71000.0,145.4927,145.8992,145.3911,145.8738,71000.0
2012-07-06 15:30:00,172.26,172.49,172.18,172.45,216200.0,145.8738,146.0686,145.8061,146.0347,216200.0
2012-07-09 09:30:00,172.3,172.44,171.37,171.5,127500.0,145.9077,146.0262,145.1201,145.2302,127500.0
2012-07-09 10:00:00,171.47,171.57,171.01,171.16,74000.0,145.2048,145.2895,144.8153,144.9423,74000.0
2012-07-09 10:30:00,171.18,171.95,171.0,171.68,50000.0,144.9592,145.6113,144.8068,145.3826,50000.0
2012-07-09 11:00:00,171.69,171.69,171.31,171.42,30500.0,145.3911,145.3911,145.0693,145.1625,30500.0
2012-07-09 11:30:00,171.46,171.47,171.04,171.06,37100.0,145.1963,145.2048,144.8407,144.8576,37100.0
2012-07-09 12:00:00,171.03,171.6,171.03,171.42,330600.0,144.8322,145.3149,144.8322,145.1625,330600.0
2012-07-09 12:30:00,171.44,171.53,171.23,171.3,140400.0,145.1794,145.2556,145.0016,145.0609,140400.0
2012-07-09 13:00:00,171.3,171.79,171.22,171.75,104600.0,145.0609,145.4758,144.9931,145.4419,104600.0
2012-07-09 13:30:00,171.78,171.96,171.49,171.76,269400.0,145.4673,145.6198,145.2218,145.4504,269400.0
2012-07-09 14:00:00,171.78,171.78,171.37,171.4,76700.0,145.4673,145.4673,145.1201,145.1455,76700.0
2012-07-09 14:30:00,171.41,171.54,171.19,171.39,35800.0,145.154,145.2641,144.9677,145.1371,35800.0
2012-07-09 15:00:00,171.38,171.66,171.34,171.57,54600.0,145.1286,145.3657,145.0947,145.2895,54600.0
2012-07-09 15:30:00,171.54,171.92,171.38,171.85,167300.0,145.2641,145.5859,145.1286,145.5266,167300.0
2012-07-10 09:30:00,173.07,173.22,172.29,172.32,157400.0,146.5597,146.6868,145.8992,145.9246,157400.0
2012-07-10 10:00:00,172.31,172.46,171.5,171.97,111900.0,145.9161,146.0432,145.2302,145.6282,111900.0
2012-07-10 10:30:00,171.92,172.01,171.26,171.49,80300.0,145.5859,145.6621,145.027,145.2218,80300.0
2012-07-10 11:00:00,171.48,171.48,171.02,171.31,74700.0,145.2133,145.2133,144.8237,145.0693,74700.0
2012-07-10 11:30:00,171.27,171.46,171.2,171.39,31800.0,145.0355,145.1963,144.9762,145.1371,31800.0
2012-07-10 12:00:00,171.38,171.48,171.25,171.33,38200.0,145.1286,145.2133,145.0185,145.0863,38200.0
2012-07-10 12:30:00,171.36,171.58,171.28,171.31,51300.0,145.1117,145.298,145.0439,145.0693,51300.0
2012-07-10 13:00:00,171.31,171.45,170.93,171.06,62700.0,145.0693,145.1879,144.7475,144.8576,62700.0
2012-07-10 13:30:00,171.06,171.07,170.56,170.66,106500.0,144.8576,144.8661,144.4342,144.5189,106500.0
2012-07-10 14:00:00,170.63,170.77,169.86,169.95,103800.0,144.4935,144.612,143.8414,143.9176,103800.0
2012-07-10 14:30:00,169.93,169.97,169.41,169.55,92500.0,143.9007,143.9346,143.4604,143.5789,92500.0
2012-07-10 15:00:00,169.52,169.91,169.34,169.35,67500.0,143.5535,143.8838,143.4011,143.4096,67500.0
2012-07-10 15:30:00,169.35,170.15,169.25,169.98,245000.0,143.4096,144.087,143.3249,143.943,245000.0
2012-07-11 09:30:00,170.12,170.52,169.63,170.18,75700.0,144.0616,144.4003,143.6467,144.1124,75700.0
2012-07-11 10:00:00,170.19,170.66,169.87,169.9,75800.0,144.1209,144.5189,143.8499,143.8753,75800.0
2012-07-11 10:30:00,169.93,170.04,169.27,169.31,86900.0,143.9007,143.9939,143.3418,143.3757,86900.0
2012-07-11 11:00:00,169.3,169.84,169.19,169.19,87500.0,143.3672,143.8245,143.2741,143.2741,87500.0
2012-07-11 11:30:00,169.18,169.55,169.16,169.42,61400.0,143.2656,143.5789,143.2487,143.4688,61400.0
2012-07-11 12:00:00,169.53,169.72,169.36,169.4,23100.0,143.562,143.7229,143.418,143.4519,23100.0
2012-07-11 12:30:00,169.41,169.64,169.39,169.59,27400.0,143.4604,143.6551,143.4434,143.6128,27400.0
2012-07-11 13:00:00,169.54,169.59,169.18,169.3,31000.0,143.5704,143.6128,143.2656,143.3672,31000.0
2012-07-11 13:30:00,169.28,169.48,169.17,169.4,21200.0,143.3503,143.5196,143.2571,143.4519,21200.0
2012-07-11 14:00:00,169.49,169.66,168.52,168.71,127400.0,143.5281,143.6721,142.7067,142.8676,127400.0
2012-07-11 14:30:00,168.67,168.96,168.41,168.77,158100.0,142.8337,143.0793,142.6135,142.9184,158100.0
2012-07-11 15:00:00,168.72,169.14,168.71,168.81,65500.0,142.8761,143.2317,142.8676,142.9523,65500.0
2012-07-11 15:30:00,168.84,169.71,168.74,169.53,182200.0,142.9777,143.7144,142.893,143.562,182200.0
2012-07-12 09:30:00,168.25,168.4,166.98,167.28,222000.0,142.478,142.6051,141.4026,141.6566,222000.0
2012-07-12 10:00:00,167.24,167.44,166.98,167.24,135800.0,141.6228,141.7921,141.4026,141.6228,135800.0
2012-07-12 10:30:00,167.23,167.24,166.79,167.2,131300.0,141.6143,141.6228,141.2417,141.5889,131300.0
2012-07-12 11:00:00,167.24,167.77,167.16,167.65,63800.0,141.6228,142.0716,141.555,141.97,63800.0
2012-07-12 11:30:00,167.64,168.33,167.53,168.15,128500.0,141.9615,142.5458,141.8683,142.3934,128500.0
2012-07-12 12:00:00,168.22,168.29,167.88,168.06,27700.0,142.4526,142.5119,142.1647,142.3171,27700.0
2012-07-12 12:30:00,168.08,168.13,167.82,168.1,69100.0,142.3341,142.3764,142.1139,142.351,69100.0
2012-07-12 13:00:00,168.11,169.01,167.97,168.69,85900.0,142.3595,143.1216,142.2409,142.8506,85900.0
2012-07-12 13:30:00,168.69,169.16,168.66,168.75,100500.0,142.8506,143.2487,142.8252,142.9015,100500.0
2012-07-12 14:00:00,168.69,169.04,168.5,168.91,114600.0,142.8506,143.147,142.6898,143.0369,114600.0
2012-07-12 14:30:00,168.95,169.21,168.85,169.06,72900.0,143.0708,143.291,142.9861,143.164,72900.0
2012-07-12 15:00:00,169.0,169.58,168.94,169.37,66100.0,143.1132,143.6043,143.0624,143.4265,66100.0
2012-07-12 15:30:00,169.3,169.65,168.84,168.95,226900.0,143.3672,143.6636,142.9777,143.0708,226900.0
2012-07-13 09:30:00,169.47,170.77,169.41,170.71,139300.0,143.5112,144.612,143.4604,144.5612,139300.0
2012-07-13 10:00:00,170.77,171.34,170.62,170.96,185000.0,144.612,145.0947,144.485,144.7729,185000.0
2012-07-13 10:30:00,171.01,171.21,170.97,171.05,57300.0,144.8153,144.9846,144.7814,144.8492,57300.0
2012-07-13 11:00:00,171.09,171.25,170.94,171.17,42000.0,144.883,145.0185,144.756,144.9508,42000.0
2012-07-13 11:30:00,171.23,171.49,171.21,171.36,42300.0,145.0016,145.2218,144.9846,145.1117,42300.0
2012-07-13 12:00:00,171.37,171.52,171.28,171.38,15500.0,145.1201,145.2472,145.0439,145.1286,15500.0
2012-07-13 12:30:00,171.43,171.48,171.27,171.31,173900.0,145.1709,145.2133,145.0355,145.0693,173900.0
2012-07-13 13:00:00,171.31,171.35,171.1,171.13,12200.0,145.0693,145.1032,144.8915,144.9169,12200.0
2012-07-13 13:30:00,171.11,171.28,171.08,171.23,12800.0,144.9,145.0439,144.8746,145.0016,12800.0
2012-07-13 14:00:00,171.24,171.29,171.15,171.27,12200.0,145.01,145.0524,144.9338,145.0355,12200.0
2012-07-13 14:30:00,171.22,171.38,171.19,171.3,46300.0,144.9931,145.1286,144.9677,145.0609,46300.0
2012-07-13 15:00:00,171.31,171.72,171.29,171.49,129400.0,145.0693,145.4165,145.0524,145.2218,129400.0
2012-07-13 15:30:00,171.46,171.69,171.38,171.43,204400.0,145.1963,145.3911,145.1286,145.1709,204400.0
2012-07-16 09:30:00,171.13,171.16,169.84,169.88,207400.0,144.9169,144.9423,143.8245,143.8584,207400.0
2012-07-16 10:00:00,169.93,170.41,169.5,170.4,339400.0,143.9007,144.3072,143.5366,144.2987,339400.0
2012-07-16 10:30:00,170.37,170.78,170.37,170.5,30000.0,144.2733,144.6205,144.2733,144.3834,30000.0
2012-07-16 11:00:00,170.49,171.23,170.41,170.99,38500.0,144.3749,145.0016,144.3072,144.7983,38500.0
2012-07-16 11:30:00,171.01,171.03,170.67,170.77,24200.0,144.8153,144.8322,144.5274,144.612,24200.0
2012-07-16 12:00:00,170.72,170.89,170.44,170.5,27100.0,144.5697,144.7137,144.3326,144.3834,27100.0
2012-07-16 12:30:00,170.59,170.65,170.21,170.6,30900.0,144.4596,144.5104,144.1378,144.4681,30900.0
2012-07-16 13:00:00,170.63,170.64,170.42,170.61,75800.0,144.4935,144.502,144.3157,144.4765,75800.0
2012-07-16 13:30:00,170.61,170.83,170.52,170.78,22100.0,144.4765,144.6628,144.4003,144.6205,22100.0
2012-07-16 14:00:00,170.75,171.1,170.75,171.01,37800.0,144.5951,144.8915,144.5951,144.8153,37800.0
2012-07-16 14:30:00,171.02,171.02,170.58,170.68,36600.0,144.8237,144.8237,144.4511,144.5358,36600.0
2012-07-16 15:00:00,170.69,170.84,170.56,170.7,71300.0,144.5443,144.6713,144.4342,144.5528,71300.0
2012-07-16 15:30:00,170.68,170.73,170.28,170.55,173300.0,144.5358,144.5782,144.1971,144.4257,173300.0
2012-07-17 09:30:00,171.42,171.68,170.36,170.63,521900.0,145.1625,145.3826,144.2648,144.4935,521900.0
2012-07-17 10:00:00,170.69,170.71,169.6,170.14,385400.0,144.5443,144.5612,143.6213,144.0785,385400.0
2012-07-17 10:30:00,170.12,170.25,168.94,169.5,134300.0,144.0616,144.1717,143.0624,143.5366,134300.0
2012-07-17 11:00:00,169.53,170.07,169.46,169.77,48500.0,143.562,144.0193,143.5027,143.7652,48500.0
2012-07-17 11:30:00,169.71,170.88,169.71,170.88,104400.0,143.7144,144.7052,143.7144,144.7052,104400.0
2012-07-17 12:00:00,170.91,171.18,170.91,171.16,59000.0,144.7306,144.9592,144.7306,144.9423,59000.0
2012-07-17 12:30:00,171.12,171.29,170.86,170.86,43800.0,144.9084,145.0524,144.6883,144.6883,43800.0
2012-07-17 13:00:00,170.83,171.5,170.83,171.41,71500.0,144.6628,145.2302,144.6628,145.154,71500.0
2012-07-17 13:30:00,171.43,171.56,171.37,171.38,61900.0,145.1709,145.281,145.1201,145.1286,61900.0
2012-07-17 14:00:00,171.4,171.55,171.39,171.5,54500.0,145.1455,145.2726,145.1371,145.2302,54500.0
2012-07-17 14:30:00,171.55,171.73,171.44,171.57,42600.0,145.2726,145.425,145.1794,145.2895,42600.0
2012-07-17 15:00:00,171.62,171.63,171.34,171.34,46600.0,145.3318,145.3403,145.0947,145.0947,46600.0
2012-07-17 15:30:00,171.35,171.61,171.15,171.5,149300.0,145.1032,145.3234,144.9338,145.2302,149300.0
2012-07-18 09:30:00,171.04,172.58,170.89,172.25,131200.0,144.8407,146.1448,144.7137,145.8653,131200.0
2012-07-18 10:00:00,172.3,172.66,172.2,172.34,69800.0,145.9077,146.2125,145.823,145.9416,69800.0
2012-07-18 10:30:00,172.39,172.87,172.11,172.77,99800.0,145.9839,146.3904,145.7468,146.3057,99800.0
2012-07-18 11:00:00,172.77,172.79,172.47,172.57,26400.0,146.3057,146.3226,146.0516,146.1363,26400.0
2012-07-18 11:30:00,172.58,172.98,172.58,172.91,48300.0,146.1448,146.4835,146.1448,146.4242,48300.0
2012-07-18 12:00:00,172.9,173.24,172.9,173.1,64300.0,146.4158,146.7037,146.4158,146.5851,64300.0
2012-07-18 12:30:00,173.1,173.2,173.06,173.15,65300.0,146.5851,146.6698,146.5513,146.6275,65300.0
2012-07-18 13:00:00,173.18,173.29,173.08,173.16,55000.0,146.6529,146.746,146.5682,146.6359,55000.0
2012-07-18 13:30:00,173.15,173.15,172.72,172.82,31600.0,146.6275,146.6275,146.2633,146.348,31600.0
2012-07-18 14:00:00,172.81,173.07,172.77,172.94,38000.0,146.3396,146.5597,146.3057,146.4496,38000.0
2012-07-18 14:30:00,172.94,172.94,172.22,172.47,98900.0,146.4496,146.4496,145.8399,146.0516,98900.0
2012-07-18 15:00:00,172.5,172.94,172.5,172.73,75200.0,146.077,146.4496,146.077,146.2718,75200.0
2012-07-18 15:30:00,172.79,172.89,172.6,172.72,125300.0,146.3226,146.4073,146.1617,146.2633,125300.0
2012-07-19 09:30:00,173.35,173.7,173.12,173.38,132200.0,146.7968,147.0932,146.6021,146.8222,132200.0
2012-07-19 10:00:00,173.37,173.37,172.19,172.71,94200.0,146.8138,146.8138,145.8145,146.2549,94200.0
2012-07-19 10:30:00,172.75,173.13,172.47,172.93,74900.0,146.2888,146.6105,146.0516,146.4412,74900.0
2012-07-19 11:00:00,173.0,173.15,172.8,172.9,51000.0,146.5005,146.6275,146.3311,146.4158,51000.0
2012-07-19 11:30:00,172.98,173.1,172.83,173.01,27300.0,146.4835,146.5851,146.3565,146.5089,27300.0
2012-07-19 12:00:00,173.03,173.54,172.98,173.4,92500.0,146.5259,146.9577,146.4835,146.8392,92500.0
2012-07-19 12:30:00,173.4,173.48,173.01,173.01,32100.0,146.8392,146.9069,146.5089,146.5089,32100.0
2012-07-19 13:00:00,173.07,173.29,173.0,173.08,47900.0,146.5597,146.746,146.5005,146.5682,47900.0
2012-07-19 13:30:00,173.08,173.12,172.36,172.59,91100.0,146.5682,146.6021,145.9585,146.1533,91100.0
2012-07-19 14:00:00,172.64,172.87,172.55,172.85,35900.0,146.1956,146.3904,146.1194,146.3734,35900.0
2012-07-19 14:30:00,172.81,173.22,172.76,172.99,64600.0,146.3396,146.6868,146.2972,146.492,64600.0
2012-07-19 15:00:00,173.07,173.15,172.73,172.89,44600.0,146.5597,146.6275,146.2718,146.4073,44600.0
2012-07-19 15:30:00,172.91,173.19,172.78,172.79,171900.0,146.4242,146.6614,146.3142,146.3226,171900.0
2012-07-20 09:30:00,171.4,171.79,171.06,171.41,154700.0,145.1455,145.4758,144.8576,145.154,154700.0
2012-07-20 10:00:00,171.27,171.78,171.23,171.61,58900.0,145.0355,145.4673,145.0016,145.3234,58900.0
2012-07-20 10:30:00,171.62,171.68,171.12,171.62,64800.0,145.3318,145.3826,144.9084,145.3318,64800.0
2012-07-20 11:00:00,171.62,172.2,171.44,171.69,79600.0,145.3318,145.823,145.1794,145.3911,79600.0
2012-07-20 11:30:00,171.66,171.85,171.45,171.71,153000.0,145.3657,145.5266,145.1879,145.4081,153000.0
2012-07-20 12:00:00,171.73,171.76,171.27,171.33,72700.0,145.425,145.4504,145.0355,145.0863,72700.0
2012-07-20 12:30:00,171.3,171.3,171.02,171.28,97700.0,145.0609,145.0609,144.8237,145.0439,97700.0
2012-07-20 13:00:00,171.28,171.31,171.02,171.13,24600.0,145.0439,145.0693,144.8237,144.9169,24600.0
2012-07-20 13:30:00,171.13,171.35,171.08,171.35,39300.0,144.9169,145.1032,144.8746,145.1032,39300.0
2012-07-20 14:00:00,171.32,171.42,171.13,171.16,34500.0,145.0778,145.1625,144.9169,144.9423,34500.0
2012-07-20 14:30:00,171.13,171.23,171.04,171.14,26500.0,144.9169,145.0016,144.8407,144.9254,26500.0
2012-07-20 15:00:00,171.14,171.22,171.09,171.17,34100.0,144.9254,144.9931,144.883,144.9508,34100.0
2012-07-20 15:30:00,171.18,171.26,170.93,171.04,119400.0,144.9592,145.027,144.7475,144.8407,119400.0
2012-07-23 09:30:00,168.19,168.24,167.01,167.5,170400.0,142.4272,142.4696,141.428,141.8429,170400.0
2012-07-23 10:00:00,167.46,167.71,167.25,167.45,70900.0,141.8091,142.0208,141.6312,141.8006,70900.0
2012-07-23 10:30:00,167.38,168.08,167.29,168.01,90600.0,141.7413,142.3341,141.6651,142.2748,90600.0
2012-07-23 11:00:00,167.98,168.61,167.98,168.56,47800.0,142.2494,142.7829,142.2494,142.7406,47800.0
2012-07-23 11:30:00,168.54,168.63,168.12,168.32,44700.0,142.7236,142.7998,142.368,142.5373,44700.0
2012-07-23 12:00:00,168.33,168.39,168.01,168.14,24600.0,142.5458,142.5966,142.2748,142.3849,24600.0
2012-07-23 12:30:00,168.13,168.59,168.03,168.47,19500.0,142.3764,142.766,142.2917,142.6643,19500.0
2012-07-23 13:00:00,168.47,168.61,168.34,168.54,96000.0,142.6643,142.7829,142.5543,142.7236,96000.0
2012-07-23 13:30:00,168.54,168.78,168.54,168.74,74100.0,142.7236,142.9269,142.7236,142.893,74100.0
2012-07-23 14:00:00,168.74,168.94,168.55,168.55,35200.0,142.893,143.0624,142.7321,142.7321,35200.0
2012-07-23 14:30:00,168.6,168.73,168.5,168.58,30200.0,142.7744,142.8845,142.6898,142.7575,30200.0
2012-07-23 15:00:00,168.55,169.27,168.33,169.27,146000.0,142.7321,143.3418,142.5458,143.3418,146000.0
2012-07-23 15:30:00,169.27,169.34,168.82,168.88,281600.0,143.3418,143.4011,142.9607,143.0115,281600.0
2012-07-24 09:30:00,169.27,169.27,167.84,168.09,146600.0,143.3418,143.3418,142.1308,142.3426,146600.0
2012-07-24 10:00:00,168.05,168.18,167.31,167.41,161400.0,142.3087,142.4188,141.682,141.7667,161400.0
2012-07-24 10:30:00,167.39,167.75,167.21,167.42,233600.0,141.7498,142.0546,141.5973,141.7752,233600.0
2012-07-24 11:00:00,167.41,167.8,167.19,167.48,133300.0,141.7667,142.097,141.5804,141.826,133300.0
2012-07-24 11:30:00,167.47,167.57,166.8,166.9,101800.0,141.8175,141.9022,141.2502,141.3348,101800.0
2012-07-24 12:00:00,166.84,166.84,166.16,166.31,93200.0,141.284,141.284,140.7082,140.8352,93200.0
2012-07-24 12:30:00,166.28,167.33,166.28,166.64,115500.0,140.8098,141.699,140.8098,141.1147,115500.0
2012-07-24 13:00:00,166.63,166.68,166.27,166.31,52600.0,141.1062,141.1485,140.8013,140.8352,52600.0
2012-07-24 13:30:00,166.3,166.52,166.08,166.34,50300.0,140.8267,141.013,140.6404,140.8606,50300.0
2012-07-24 14:00:00,166.38,166.39,165.7,165.72,180400.0,140.8945,140.903,140.3186,140.3356,180400.0
2012-07-24 14:30:00,165.7,166.02,165.52,165.69,391400.0,140.3186,140.5896,140.1662,140.3102,391400.0
2012-07-24 15:00:00,165.68,166.14,165.42,166.14,315300.0,140.3017,140.6912,140.0815,140.6912,315300.0
2012-07-24 15:30:00,166.15,166.54,165.82,166.51,395200.0,140.6997,141.03,140.4203,141.0046,395200.0
2012-07-25 09:30:00,167.03,167.78,166.6,166.91,244900.0,141.4449,142.08,141.0808,141.3433,244900.0
2012-07-25 10:00:00,166.89,166.89,166.18,166.54,142800.0,141.3264,141.3264,140.7251,141.03,142800.0
2012-07-25 10:30:00,166.55,166.78,165.88,166.01,108700.0,141.0384,141.2332,140.4711,140.5812,108700.0
2012-07-25 11:00:00,166.03,166.61,165.95,166.46,62900.0,140.5981,141.0893,140.5304,140.9622,62900.0
2012-07-25 11:30:00,166.4,166.61,166.19,166.3,48800.0,140.9114,141.0893,140.7336,140.8267,48800.0
2012-07-25 12:00:00,166.29,166.52,166.25,166.29,26600.0,140.8183,141.013,140.7844,140.8183,26600.0
2012-07-25 12:30:00,166.31,166.71,166.31,166.47,23400.0,140.8352,141.1739,140.8352,140.9707,23400.0
2012-07-25 13:00:00,166.47,166.95,166.47,166.92,72900.0,140.9707,141.3772,140.9707,141.3518,72900.0
2012-07-25 13:30:00,166.92,167.3,166.84,167.04,68000.0,141.3518,141.6736,141.284,141.4534,68000.0
2012-07-25 14:00:00,167.04,167.26,166.91,167.19,58400.0,141.4534,141.6397,141.3433,141.5804,58400.0
2012-07-25 14:30:00,167.22,167.37,167.07,167.1,108200.0,141.6058,141.7328,141.4788,141.5042,108200.0
2012-07-25 15:00:00,167.06,167.1,166.5,166.71,117300.0,141.4703,141.5042,140.9961,141.1739,117300.0
2012-07-25 15:30:00,166.74,166.78,166.35,166.78,158600.0,141.1993,141.2332,140.8691,141.2332,158600.0
2012-07-26 09:30:00,169.36,169.99,169.06,169.13,291200.0,143.418,143.9515,143.164,143.2232,291200.0
2012-07-26 10:00:00,169.11,169.57,168.85,169.14,145000.0,143.2063,143.5959,142.9861,143.2317,145000.0
2012-07-26 10:30:00,169.19,169.31,168.31,168.54,99400.0,143.2741,143.3757,142.5289,142.7236,99400.0
2012-07-26 11:00:00,168.57,168.65,168.17,168.5,79800.0,142.749,142.8168,142.4103,142.6898,79800.0
2012-07-26 11:30:00,168.5,168.64,167.96,168.08,55200.0,142.6898,142.8083,142.2325,142.3341,55200.0
2012-07-26 12:00:00,168.09,168.18,167.86,168.13,63800.0,142.3426,142.4188,142.1478,142.3764,63800.0
2012-07-26 12:30:00,168.1,168.23,167.82,168.19,40100.0,142.351,142.4611,142.1139,142.4272,40100.0
2012-07-26 13:00:00,168.17,168.61,168.17,168.49,35200.0,142.4103,142.7829,142.4103,142.6813,35200.0
2012-07-26 13:30:00,168.49,168.62,168.07,168.23,27600.0,142.6813,142.7914,142.3256,142.4611,27600.0
2012-07-26 14:00:00,168.21,168.4,168.13,168.37,40600.0,142.4442,142.6051,142.3764,142.5797,40600.0
2012-07-26 14:30:00,168.35,168.95,168.26,168.8,56000.0,142.5627,143.0708,142.4865,142.9438,56000.0
2012-07-26 15:00:00,168.78,169.06,168.75,169.01,32700.0,142.9269,143.164,142.9015,143.1216,32700.0
2012-07-26 15:30:00,169.01,169.46,168.95,169.25,280200.0,143.1216,143.5027,143.0708,143.3249,280200.0
2012-07-27 09:30:00,170.2,170.6,169.65,170.53,215700.0,144.1294,144.4681,143.6636,144.4088,215700.0
2012-07-27 10:00:00,170.55,170.83,170.37,170.56,117900.0,144.4257,144.6628,144.2733,144.4342,117900.0
2012-07-27 10:30:00,170.59,171.42,170.52,171.4,117600.0,144.4596,145.1625,144.4003,145.1455,117600.0
2012-07-27 11:00:00,171.42,171.65,171.37,171.48,118000.0,145.1625,145.3572,145.1201,145.2133,118000.0
2012-07-27 11:30:00,171.43,171.67,171.42,171.64,126100.0,145.1709,145.3742,145.1625,145.3488,126100.0
2012-07-27 12:00:00,171.65,171.88,171.5,171.88,117100.0,145.3572,145.552,145.2302,145.552,117100.0
2012-07-27 12:30:00,171.88,172.03,171.86,171.93,91800.0,145.552,145.679,145.5351,145.5944,91800.0
2012-07-27 13:00:00,171.92,172.76,171.92,172.76,194400.0,145.5859,146.2972,145.5859,146.2972,194400.0
2012-07-27 13:30:00,172.72,173.45,172.62,172.88,235200.0,146.2633,146.8815,146.1787,146.3988,235200.0
2012-07-27 14:00:00,172.84,172.94,172.49,172.62,154900.0,146.365,146.4496,146.0686,146.1787,154900.0
2012-07-27 14:30:00,172.65,172.96,172.57,172.88,180800.0,146.2041,146.4666,146.1363,146.3988,180800.0
2012-07-27 15:00:00,172.87,173.25,172.87,173.25,122500.0,146.3904,146.7122,146.3904,146.7122,122500.0
2012-07-27 15:30:00,173.24,173.3,172.55,172.78,345500.0,146.7037,146.7545,146.1194,146.3142,345500.0
2012-07-30 09:30:00,172.85,173.47,172.51,173.2,293000.0,146.3734,146.8985,146.0855,146.6698,293000.0
2012-07-30 10:00:00,173.26,173.52,172.73,173.1,206600.0,146.7206,146.9408,146.2718,146.5851,206600.0
2012-07-30 10:30:00,173.1,173.11,172.16,172.16,188000.0,146.5851,146.5936,145.7891,145.7891,188000.0
2012-07-30 11:00:00,172.2,172.54,171.88,172.07,55800.0,145.823,146.1109,145.552,145.7129,55800.0
2012-07-30 11:30:00,172.03,172.17,171.76,171.94,65400.0,145.679,145.7976,145.4504,145.6028,65400.0
2012-07-30 12:00:00,171.94,171.94,171.7,171.77,228700.0,145.6028,145.6028,145.3996,145.4589,228700.0
2012-07-30 12:30:00,171.76,172.17,171.69,171.95,176600.0,145.4504,145.7976,145.3911,145.6113,176600.0
2012-07-30 13:00:00,171.98,172.25,171.84,172.08,37100.0,145.6367,145.8653,145.5181,145.7214,37100.0
2012-07-30 13:30:00,172.06,172.34,171.97,172.1,19400.0,145.7044,145.9416,145.6282,145.7383,19400.0
2012-07-30 14:00:00,171.97,172.17,171.79,172.13,18100.0,145.6282,145.7976,145.4758,145.7637,18100.0
2012-07-30 14:30:00,172.17,172.36,172.14,172.29,137900.0,145.7976,145.9585,145.7722,145.8992,137900.0
2012-07-30 15:00:00,172.28,172.3,171.95,172.3,38000.0,145.8907,145.9077,145.6113,145.9077,38000.0
2012-07-30 15:30:00,172.29,172.47,172.1,172.22,224400.0,145.8992,146.0516,145.7383,145.8399,224400.0
2012-07-31 09:30:00,172.02,172.78,171.63,172.26,219500.0,145.6706,146.3142,145.3403,145.8738,219500.0
2012-07-31 10:00:00,172.34,172.63,171.55,172.3,159600.0,145.9416,146.1871,145.2726,145.9077,159600.0
2012-07-31 10:30:00,172.31,172.45,171.98,172.13,64800.0,145.9161,146.0347,145.6367,145.7637,64800.0
2012-07-31 11:00:00,172.14,172.55,171.95,172.29,41700.0,145.7722,146.1194,145.6113,145.8992,41700.0
2012-07-31 11:30:00,172.32,172.32,171.9,172.03,315300.0,145.9246,145.9246,145.569,145.679,315300.0
2012-07-31 12:00:00,172.02,172.02,171.21,171.59,220800.0,145.6706,145.6706,144.9846,145.3064,220800.0
2012-07-31 12:30:00,171.55,171.62,171.24,171.3,83800.0,145.2726,145.3318,145.01,145.0609,83800.0
2012-07-31 13:00:00,171.3,171.57,171.14,171.54,207500.0,145.0609,145.2895,144.9254,145.2641,207500.0
2012-07-31 13:30:00,171.57,171.57,171.29,171.32,73700.0,145.2895,145.2895,145.0524,145.0778,73700.0
2012-07-31 14:00:00,171.3,171.79,171.25,171.67,169800.0,145.0609,145.4758,145.0185,145.3742,169800.0
2012-07-31 14:30:00,171.7,171.8,171.49,171.5,111800.0,145.3996,145.4843,145.2218,145.2302,111800.0
2012-07-31 15:00:00,171.46,171.49,171.25,171.45,174900.0,145.1963,145.2218,145.0185,145.1879,174900.0
2012-07-31 15:30:00,171.48,171.51,171.06,171.2,303400.0,145.2133,145.2387,144.8576,144.9762,303400.0
2012-08-01 09:30:00,171.82,172.37,171.14,171.19,308300.0,145.5012,145.967,144.9254,144.9677,308300.0
2012-08-01 10:00:00,171.09,171.49,170.74,170.97,74900.0,144.883,145.2218,144.5866,144.7814,74900.0
2012-08-01 10:30:00,171.02,171.26,170.78,171.14,176600.0,144.8237,145.027,144.6205,144.9254,176600.0
2012-08-01 11:00:00,171.15,171.18,170.44,170.66,151300.0,144.9338,144.9592,144.3326,144.5189,151300.0
2012-08-01 11:30:00,170.69,170.79,170.53,170.69,60900.0,144.5443,144.629,144.4088,144.5443,60900.0
2012-08-01 12:00:00,170.73,170.88,170.64,170.75,92400.0,144.5782,144.7052,144.502,144.5951,92400.0
2012-08-01 12:30:00,170.77,170.9,170.75,170.88,37400.0,144.612,144.7221,144.5951,144.7052,37400.0
2012-08-01 13:00:00,170.9,171.1,170.59,170.63,55200.0,144.7221,144.8915,144.4596,144.4935,55200.0
2012-08-01 13:30:00,170.57,170.82,170.5,170.52,49800.0,144.4427,144.6544,144.3834,144.4003,49800.0
2012-08-01 14:00:00,170.5,170.58,169.68,170.56,218100.0,144.3834,144.4511,143.689,144.4342,218100.0
2012-08-01 14:30:00,170.58,170.67,169.94,170.19,276600.0,144.4511,144.5274,143.9092,144.1209,276600.0
2012-08-01 15:00:00,170.17,170.54,170.0,170.42,133900.0,144.1039,144.4173,143.96,144.3157,133900.0
2012-08-01 15:30:00,170.46,170.47,169.54,169.58,281000.0,144.3495,144.358,143.5704,143.6043,281000.0
2012-08-02 09:30:00,167.91,169.19,167.76,169.05,179300.0,142.1901,143.2741,142.0631,143.1555,179300.0
2012-08-02 10:00:00,169.03,169.88,168.84,169.78,116200.0,143.1386,143.8584,142.9777,143.7737,116200.0
2012-08-02 10:30:00,169.74,169.77,168.68,168.84,144400.0,143.7398,143.7652,142.8422,142.9777,144400.0
2012-08-02 11:00:00,168.86,169.04,168.05,168.48,127300.0,142.9946,143.147,142.3087,142.6728,127300.0
2012-08-02 11:30:00,168.41,168.41,167.56,167.89,186800.0,142.6135,142.6135,141.8937,142.1732,186800.0
2012-08-02 12:00:00,167.9,168.07,167.79,167.8,54900.0,142.1817,142.3256,142.0885,142.097,54900.0
2012-08-02 12:30:00,167.78,167.89,167.38,167.81,50600.0,142.08,142.1732,141.7413,142.1054,50600.0
2012-08-02 13:00:00,167.83,167.95,167.64,167.73,48800.0,142.1224,142.224,141.9615,142.0377,48800.0
2012-08-02 13:30:00,167.75,167.78,167.53,167.53,42700.0,142.0546,142.08,141.8683,141.8683,42700.0
2012-08-02 14:00:00,167.44,167.63,167.38,167.53,74500.0,141.7921,141.953,141.7413,141.8683,74500.0
2012-08-02 14:30:00,167.52,168.23,167.52,167.97,111800.0,141.8599,142.4611,141.8599,142.2409,111800.0
2012-08-02 15:00:00,167.97,168.35,167.95,168.07,212900.0,142.2409,142.5627,142.224,142.3256,212900.0
2012-08-02 15:30:00,168.08,168.7,168.07,168.66,296800.0,142.3341,142.8591,142.3256,142.8252,296800.0
2012-08-03 09:30:00,171.31,172.0,171.06,171.85,252100.0,145.0693,145.6536,144.8576,145.5266,252100.0
2012-08-03 10:00:00,171.89,172.27,171.8,172.15,131700.0,145.5605,145.8823,145.4843,145.7807,131700.0
2012-08-03 10:30:00,172.17,172.24,171.65,171.87,82800.0,145.7976,145.8569,145.3572,145.5435,82800.0
2012-08-03 11:00:00,171.88,172.32,171.82,172.21,121700.0,145.552,145.9246,145.5012,145.8315,121700.0
2012-08-03 11:30:00,172.22,172.54,172.22,172.54,59900.0,145.8399,146.1109,145.8399,146.1109,59900.0
2012-08-03 12:00:00,172.55,172.6,172.22,172.41,35200.0,146.1194,146.1617,145.8399,146.0008,35200.0
2012-08-03 12:30:00,172.46,172.46,172.16,172.21,72300.0,146.0432,146.0432,145.7891,145.8315,72300.0
2012-08-03 13:00:00,172.26,172.37,172.21,172.26,34900.0,145.8738,145.967,145.8315,145.8738,34900.0
2012-08-03 13:30:00,172.27,172.36,172.18,172.33,73900.0,145.8823,145.9585,145.8061,145.9331,73900.0
2012-08-03 14:00:00,172.33,172.5,172.25,172.33,82500.0,145.9331,146.077,145.8653,145.9331,82500.0
2012-08-03 14:30:00,172.35,172.35,172.15,172.22,35800.0,145.95,145.95,145.7807,145.8399,35800.0
2012-08-03 15:00:00,172.22,172.38,172.05,172.05,38100.0,145.8399,145.9754,145.696,145.696,38100.0
2012-08-03 15:30:00,172.06,172.16,171.71,171.95,236300.0,145.7044,145.7891,145.4081,145.6113,236300.0
2012-08-06 09:30:00,172.28,173.47,172.14,173.09,203900.0,145.8907,146.8985,145.7722,146.5767,203900.0
2012-08-06 10:00:00,173.11,173.53,173.06,173.2,70600.0,146.5936,146.9493,146.5513,146.6698,70600.0
2012-08-06 10:30:00,173.23,173.39,173.06,173.11,129100.0,146.6952,146.8307,146.5513,146.5936,129100.0
2012-08-06 11:00:00,173.11,173.27,172.85,172.86,114100.0,146.5936,146.7291,146.3734,146.3819,114100.0
2012-08-06 11:30:00,172.78,173.09,172.77,173.02,102600.0,146.3142,146.5767,146.3057,146.5174,102600.0
2012-08-06 12:00:00,173.03,173.05,172.86,173.04,65200.0,146.5259,146.5428,146.3819,146.5343,65200.0
2012-08-06 12:30:00,173.03,173.3,173.03,173.26,50000.0,146.5259,146.7545,146.5259,146.7206,50000.0
2012-08-06 13:00:00,173.26,173.31,173.17,173.25,69700.0,146.7206,146.763,146.6444,146.7122,69700.0
2012-08-06 13:30:00,173.29,173.39,173.12,173.21,35900.0,146.746,146.8307,146.6021,146.6783,35900.0
2012-08-06 14:00:00,173.21,173.38,173.2,173.37,72200.0,146.6783,146.8222,146.6698,146.8138,72200.0
2012-08-06 14:30:00,173.41,173.5,173.3,173.33,37600.0,146.8477,146.9239,146.7545,146.7799,37600.0
2012-08-06 15:00:00,173.35,173.44,173.18,173.36,30500.0,146.7968,146.8731,146.6529,146.8053,30500.0
2012-08-06 15:30:00,173.4,173.42,172.73,172.8,201600.0,146.8392,146.8561,146.2718,146.3311,201600.0
2012-08-07 09:30:00,173.97,174.33,173.73,174.16,186400.0,147.3219,147.6267,147.1186,147.4828,186400.0
2012-08-07 10:00:00,174.17,174.75,173.91,174.64,148900.0,147.4912,147.9824,147.2711,147.8892,148900.0
2012-08-07 10:30:00,174.56,174.75,174.48,174.6,128000.0,147.8215,147.9824,147.7538,147.8554,128000.0
2012-08-07 11:00:00,174.61,174.63,174.32,174.58,80300.0,147.8638,147.8808,147.6183,147.8384,80300.0
2012-08-07 11:30:00,174.59,175.32,174.59,175.31,145600.0,147.8469,148.4651,147.8469,148.4566,145600.0
2012-08-07 12:00:00,175.32,175.36,175.12,175.28,507100.0,148.4651,148.499,148.2957,148.4312,507100.0
2012-08-07 12:30:00,175.3,175.47,175.21,175.26,92700.0,148.4482,148.5921,148.3719,148.4143,92700.0
2012-08-07 13:00:00,175.25,175.27,175.09,175.21,76700.0,148.4058,148.4227,148.2703,148.3719,76700.0
2012-08-07 13:30:00,175.22,175.29,175.09,175.11,77100.0,148.3804,148.4397,148.2703,148.2873,77100.0
2012-08-07 14:00:00,175.11,175.16,174.88,174.88,49100.0,148.2873,148.3296,148.0925,148.0925,49100.0
2012-08-07 14:30:00,174.88,175.03,174.81,174.89,35200.0,148.0925,148.2195,148.0332,148.101,35200.0
2012-08-07 15:00:00,174.89,174.95,174.57,174.81,117100.0,148.101,148.1518,147.83,148.0332,117100.0
2012-08-07 15:30:00,174.79,174.88,174.42,174.48,293500.0,148.0163,148.0925,147.7029,147.7538,293500.0
2012-08-08 09:30:00,173.81,174.64,173.81,174.59,404100.0,147.1864,147.8892,147.1864,147.8469,404100.0
2012-08-08 10:00:00,174.56,174.82,174.51,174.59,215800.0,147.8215,148.0417,147.7792,147.8469,215800.0
2012-08-08 10:30:00,174.58,174.64,174.2,174.24,120000.0,147.8384,147.8892,147.5166,147.5505,120000.0
2012-08-08 11:00:00,174.29,175.0,174.26,174.95,80800.0,147.5929,148.1941,147.5675,148.1518,80800.0
2012-08-08 11:30:00,174.96,175.05,174.69,174.73,49000.0,148.1602,148.2364,147.9316,147.9655,49000.0
2012-08-08 12:00:00,174.65,174.8,174.55,174.55,21600.0,147.8977,148.0247,147.813,147.813,21600.0
2012-08-08 12:30:00,174.54,174.62,174.25,174.46,43200.0,147.8046,147.8723,147.559,147.7368,43200.0
2012-08-08 13:00:00,174.49,174.72,174.44,174.64,87500.0,147.7622,147.957,147.7199,147.8892,87500.0
2012-08-08 13:30:00,174.64,174.73,174.55,174.63,27600.0,147.8892,147.9655,147.813,147.8808,27600.0
2012-08-08 14:00:00,174.67,174.67,174.33,174.45,46700.0,147.9147,147.9147,147.6267,147.7284,46700.0
2012-08-08 14:30:00,174.43,174.51,174.19,174.28,56800.0,147.7114,147.7792,147.5082,147.5844,56800.0
2012-08-08 15:00:00,174.27,174.72,174.26,174.57,63200.0,147.5759,147.957,147.5675,147.83,63200.0
2012-08-08 15:30:00,174.61,174.77,174.51,174.66,150300.0,147.8638,147.9993,147.7792,147.9062,150300.0
2012-08-09 09:30:00,174.6,175.27,174.4,174.89,106100.0,147.8554,148.4227,147.686,148.101,106100.0
2012-08-09 10:00:00,174.93,175.47,174.88,175.22,108000.0,148.1348,148.5921,148.0925,148.3804,108000.0
2012-08-09 10:30:00,175.21,175.53,175.17,175.41,47700.0,148.3719,148.6429,148.3381,148.5413,47700.0
2012-08-09 11:00:00,175.41,175.6,175.35,175.41,38300.0,148.5413,148.7022,148.4905,148.5413,38300.0
2012-08-09 11:30:00,175.43,175.49,174.53,174.69,210600.0,148.5582,148.609,147.7961,147.9316,210600.0
2012-08-09 12:00:00,174.69,174.91,174.58,174.72,464400.0,147.9316,148.1179,147.8384,147.957,464400.0
2012-08-09 12:30:00,174.73,175.16,174.71,175.16,168400.0,147.9655,148.3296,147.9485,148.3296,168400.0
2012-08-09 13:00:00,175.19,175.28,174.91,174.97,203500.0,148.355,148.4312,148.1179,148.1687,203500.0
2012-08-09 13:30:00,174.97,175.05,174.84,174.97,162700.0,148.1687,148.2364,148.0586,148.1687,162700.0
2012-08-09 14:00:00,174.97,175.06,174.9,175.03,192400.0,148.1687,148.2449,148.1094,148.2195,192400.0
2012-08-09 14:30:00,175.03,175.25,175.03,175.21,58100.0,148.2195,148.4058,148.2195,148.3719,58100.0
2012-08-09 15:00:00,175.21,175.29,175.05,175.17,61700.0,148.3719,148.4397,148.2364,148.3381,61700.0
2012-08-09 15:30:00,175.15,175.26,174.91,175.0,202600.0,148.3211,148.4143,148.1179,148.1941,202600.0
2012-08-10 09:30:00,174.29,174.86,174.07,174.37,320100.0,147.5929,148.0755,147.4066,147.6606,320100.0
2012-08-10 10:00:00,174.39,174.77,174.11,174.33,76000.0,147.6775,147.9993,147.4404,147.6267,76000.0
2012-08-10 10:30:00,174.41,174.7,174.38,174.53,37700.0,147.6945,147.9401,147.6691,147.7961,37700.0
2012-08-10 11:00:00,174.6,174.6,173.83,174.47,68900.0,147.8554,147.8554,147.2033,147.7453,68900.0
2012-08-10 11:30:00,174.51,174.66,174.34,174.6,22400.0,147.7792,147.9062,147.6352,147.8554,22400.0
2012-08-10 12:00:00,174.62,174.68,174.32,174.44,135700.0,147.8723,147.9231,147.6183,147.7199,135700.0
2012-08-10 12:30:00,174.44,174.48,174.21,174.32,107400.0,147.7199,147.7538,147.5251,147.6183,107400.0
2012-08-10 13:00:00,174.32,174.45,174.2,174.42,57800.0,147.6183,147.7284,147.5166,147.7029,57800.0
2012-08-10 13:30:00,174.44,174.8,174.44,174.76,239900.0,147.7199,148.0247,147.7199,147.9909,239900.0
2012-08-10 14:00:00,174.76,174.8,174.56,174.69,38900.0,147.9909,148.0247,147.8215,147.9316,38900.0
2012-08-10 14:30:00,174.78,174.84,174.67,174.74,36900.0,148.0078,148.0586,147.9147,147.9739,36900.0
2012-08-10 15:00:00,174.83,174.95,174.72,174.9,37200.0,148.0501,148.1518,147.957,148.1094,37200.0
2012-08-10 15:30:00,174.92,175.26,174.86,175.12,189600.0,148.1264,148.4143,148.0755,148.2957,189600.0
2012-08-13 09:30:00,174.94,175.3,174.8,174.82,155600.0,148.1433,148.4482,148.0247,148.0417,155600.0
2012-08-13 10:00:00,174.83,175.08,173.95,174.08,153600.0,148.0501,148.2618,147.3049,147.415,153600.0
2012-08-13 10:30:00,174.05,174.12,173.73,173.73,161300.0,147.3896,147.4489,147.1186,147.1186,161300.0
2012-08-13 11:00:00,173.73,173.77,173.37,173.66,360100.0,147.1186,147.1525,146.8138,147.0594,360100.0
2012-08-13 11:30:00,173.7,173.86,173.59,173.82,40600.0,147.0932,147.2287,147.0001,147.1949,40600.0
2012-08-13 12:00:00,173.78,173.84,173.49,173.54,376300.0,147.161,147.2118,146.9154,146.9577,376300.0
2012-08-13 12:30:00,173.58,174.0,173.53,174.0,72800.0,146.9916,147.3473,146.9493,147.3473,72800.0
2012-08-13 13:00:00,174.05,174.18,173.9,173.98,75700.0,147.3896,147.4997,147.2626,147.3303,75700.0
2012-08-13 13:30:00,173.98,174.37,173.9,174.28,33300.0,147.3303,147.6606,147.2626,147.5844,33300.0
2012-08-13 14:00:00,174.28,174.63,174.2,174.55,52500.0,147.5844,147.8808,147.5166,147.813,52500.0
2012-08-13 14:30:00,174.56,174.75,174.42,174.68,43600.0,147.8215,147.9824,147.7029,147.9231,43600.0
2012-08-13 15:00:00,174.71,174.72,174.46,174.49,17800.0,147.9485,147.957,147.7368,147.7622,17800.0
2012-08-13 15:30:00,174.45,174.82,174.43,174.81,155400.0,147.7284,148.0417,147.7114,148.0332,155400.0
2012-08-14 09:30:00,175.69,175.76,174.74,174.97,140700.0,148.7784,148.8377,147.9739,148.1687,140700.0
2012-08-14 10:00:00,174.98,175.23,174.7,174.84,87000.0,148.1772,148.3889,147.9401,148.0586,87000.0
2012-08-14 10:30:00,174.85,175.16,174.73,175.11,339000.0,148.0671,148.3296,147.9655,148.2873,339000.0
2012-08-14 11:00:00,175.12,175.32,175.01,175.25,466700.0,148.2957,148.4651,148.2026,148.4058,466700.0
2012-08-14 11:30:00,175.25,175.44,175.15,175.29,195600.0,148.4058,148.5667,148.3211,148.4397,195600.0
2012-08-14 12:00:00,175.33,175.36,175.18,175.3,236100.0,148.4736,148.499,148.3465,148.4482,236100.0
2012-08-14 12:30:00,175.3,175.35,174.75,174.93,110200.0,148.4482,148.4905,147.9824,148.1348,110200.0
2012-08-14 13:00:00,174.94,174.97,174.65,174.83,52700.0,148.1433,148.1687,147.8977,148.0501,52700.0
2012-08-14 13:30:00,174.81,174.93,174.76,174.8,44200.0,148.0332,148.1348,147.9909,148.0247,44200.0
2012-08-14 14:00:00,174.92,175.01,174.82,174.91,19800.0,148.1264,148.2026,148.0417,148.1179,19800.0
2012-08-14 14:30:00,174.94,174.97,174.79,174.96,27100.0,148.1433,148.1687,148.0163,148.1602,27100.0
2012-08-14 15:00:00,174.98,174.98,174.62,174.72,55400.0,148.1772,148.1772,147.8723,147.957,55400.0
2012-08-14 15:30:00,174.71,174.73,174.08,174.53,244200.0,147.9485,147.9655,147.415,147.7961,244200.0
2012-08-15 09:30:00,174.46,175.23,174.22,175.03,90600.0,147.7368,148.3889,147.5336,148.2195,90600.0
2012-08-15 10:00:00,175.03,175.33,174.97,175.1,81300.0,148.2195,148.4736,148.1687,148.2788,81300.0
2012-08-15 10:30:00,175.15,175.28,174.76,175.14,63400.0,148.3211,148.4312,147.9909,148.3127,63400.0
2012-08-15 11:00:00,175.12,175.41,175.08,175.12,53100.0,148.2957,148.5413,148.2618,148.2957,53100.0
2012-08-15 11:30:00,175.12,175.44,175.12,175.44,61100.0,148.2957,148.5667,148.2957,148.5667,61100.0
2012-08-15 12:00:00,175.44,175.54,175.37,175.46,31700.0,148.5667,148.6514,148.5074,148.5836,31700.0
2012-08-15 12:30:00,175.49,175.56,175.44,175.5,39800.0,148.609,148.6683,148.5667,148.6175,39800.0
2012-08-15 13:00:00,175.49,175.49,175.34,175.39,24400.0,148.609,148.609,148.482,148.5244,24400.0
2012-08-15 13:30:00,175.41,175.43,175.3,175.3,27000.0,148.5413,148.5582,148.4482,148.4482,27000.0
2012-08-15 14:00:00,175.3,175.38,175.15,175.36,49900.0,148.4482,148.5159,148.3211,148.499,49900.0
2012-08-15 14:30:00,175.38,175.66,175.29,175.56,76800.0,148.5159,148.753,148.4397,148.6683,76800.0
2012-08-15 15:00:00,175.58,175.6,175.38,175.43,68700.0,148.6853,148.7022,148.5159,148.5582,68700.0
2012-08-15 15:30:00,175.44,175.66,175.34,175.58,224400.0,148.5667,148.753,148.482,148.6853,224400.0
2012-08-16 09:30:00,175.66,176.12,175.51,175.57,117100.0,148.753,149.1425,148.626,148.6768,117100.0
2012-08-16 10:00:00,175.51,175.83,175.31,175.7,74700.0,148.626,148.897,148.4566,148.7869,74700.0
2012-08-16 10:30:00,175.8,176.28,175.8,176.24,95100.0,148.8716,149.278,148.8716,149.2442,95100.0
2012-08-16 11:00:00,176.24,176.49,176.13,176.48,45400.0,149.2442,149.4559,149.151,149.4474,45400.0
2012-08-16 11:30:00,176.47,176.92,176.41,176.82,165100.0,149.4389,149.82,149.3881,149.7353,165100.0
2012-08-16 12:00:00,176.83,176.95,176.75,176.89,69800.0,149.7438,149.8454,149.676,149.7946,69800.0
2012-08-16 12:30:00,176.83,177.03,176.83,177.01,98600.0,149.7438,149.9132,149.7438,149.8962,98600.0
2012-08-16 13:00:00,177.03,177.14,176.98,177.05,61800.0,149.9132,150.0063,149.8708,149.9301,61800.0
2012-08-16 13:30:00,177.09,177.17,176.98,177.05,38300.0,149.964,150.0317,149.8708,149.9301,38300.0
2012-08-16 14:00:00,177.1,177.29,177.09,177.25,41800.0,149.9724,150.1333,149.964,150.0995,41800.0
2012-08-16 14:30:00,177.25,177.48,177.24,177.29,113000.0,150.0995,150.2942,150.091,150.1333,113000.0
2012-08-16 15:00:00,177.31,177.49,177.2,177.45,67800.0,150.1503,150.3027,150.0571,150.2688,67800.0
2012-08-16 15:30:00,177.46,177.53,177.1,177.24,231200.0,150.2773,150.3366,149.9724,150.091,231200.0
2012-08-17 09:30:00,177.49,177.66,177.1,177.64,122400.0,150.3027,150.4467,149.9724,150.4297,122400.0
2012-08-17 10:00:00,177.64,177.68,177.19,177.32,69800.0,150.4297,150.4636,150.0486,150.1587,69800.0
2012-08-17 10:30:00,177.34,177.54,177.24,177.5,74000.0,150.1757,150.345,150.091,150.3112,74000.0
2012-08-17 11:00:00,177.54,177.63,177.37,177.51,173000.0,150.345,150.4212,150.2011,150.3196,173000.0
2012-08-17 11:30:00,177.51,177.79,177.45,177.76,206800.0,150.3196,150.5567,150.2688,150.5313,206800.0
2012-08-17 12:00:00,177.78,177.82,177.65,177.75,197000.0,150.5483,150.5821,150.4382,150.5229,197000.0
2012-08-17 12:30:00,177.77,177.85,177.6,177.71,213500.0,150.5398,150.6076,150.3958,150.489,213500.0
2012-08-17 13:00:00,177.7,177.89,177.67,177.88,33200.0,150.4805,150.6414,150.4551,150.633,33200.0
2012-08-17 13:30:00,177.88,177.95,177.78,177.82,33200.0,150.633,150.6922,150.5483,150.5821,33200.0
2012-08-17 14:00:00,177.79,178.02,177.73,177.99,39600.0,150.5567,150.7515,150.5059,150.7261,39600.0
2012-08-17 14:30:00,177.98,178.09,177.96,178.06,34000.0,150.7176,150.8108,150.7007,150.7854,34000.0
2012-08-17 15:00:00,178.07,178.19,177.99,178.0,95400.0,150.7939,150.8955,150.7261,150.7346,95400.0
2012-08-17 15:30:00,178.02,178.17,177.91,178.06,265900.0,150.7515,150.8785,150.6584,150.7854,265900.0
2012-08-20 09:30:00,177.78,178.07,177.3,177.39,173000.0,150.5483,150.7939,150.1418,150.218,173000.0
2012-08-20 10:00:00,177.36,177.48,176.75,176.95,78800.0,150.1926,150.2942,149.676,149.8454,78800.0
2012-08-20 10:30:00,176.9,177.27,176.83,177.25,76800.0,149.8031,150.1164,149.7438,150.0995,76800.0
2012-08-20 11:00:00,177.24,177.24,176.83,176.85,72000.0,150.091,150.091,149.7438,149.7607,72000.0
2012-08-20 11:30:00,176.86,177.24,176.83,177.18,36400.0,149.7692,150.091,149.7438,150.0402,36400.0
2012-08-20 12:00:00,177.17,177.32,177.06,177.12,96300.0,150.0317,150.1587,149.9386,149.9894,96300.0
2012-08-20 12:30:00,177.11,177.12,176.91,176.95,39600.0,149.9809,149.9894,149.8115,149.8454,39600.0
2012-08-20 13:00:00,176.95,177.17,176.93,177.07,40400.0,149.8454,150.0317,149.8285,149.947,40400.0
2012-08-20 13:30:00,177.08,177.09,176.86,177.09,44300.0,149.9555,149.964,149.7692,149.964,44300.0
2012-08-20 14:00:00,177.09,177.35,176.99,177.3,46000.0,149.964,150.1841,149.8793,150.1418,46000.0
2012-08-20 14:30:00,177.31,177.48,177.21,177.27,121700.0,150.1503,150.2942,150.0656,150.1164,121700.0
2012-08-20 15:00:00,177.29,177.4,177.12,177.36,43000.0,150.1333,150.2265,149.9894,150.1926,43000.0
2012-08-20 15:30:00,177.4,177.5,177.24,177.43,163900.0,150.2265,150.3112,150.091,150.2519,163900.0
2012-08-21 09:30:00,178.16,178.61,177.82,178.58,155800.0,150.8701,151.2511,150.5821,151.2257,155800.0
2012-08-21 10:00:00,178.59,178.98,178.59,178.97,101500.0,151.2342,151.5645,151.2342,151.556,101500.0
2012-08-21 10:30:00,179.0,179.24,178.9,178.94,299600.0,151.5814,151.7846,151.4967,151.5306,299600.0
2012-08-21 11:00:00,178.94,179.06,178.51,178.64,79900.0,151.5306,151.6322,151.1665,151.2765,79900.0
2012-08-21 11:30:00,178.59,178.68,178.29,178.49,46500.0,151.2342,151.3104,150.9802,151.1495,46500.0
2012-08-21 12:00:00,178.46,178.6,178.24,178.46,67300.0,151.1241,151.2427,150.9378,151.1241,67300.0
2012-08-21 12:30:00,178.47,178.63,178.31,178.45,66900.0,151.1326,151.2681,150.9971,151.1156,66900.0
2012-08-21 13:00:00,178.45,178.48,177.98,178.12,36300.0,151.1156,151.141,150.7176,150.8362,36300.0
2012-08-21 13:30:00,178.15,178.18,177.7,178.0,64800.0,150.8616,150.887,150.4805,150.7346,64800.0
2012-08-21 14:00:00,178.03,178.11,177.82,177.88,78500.0,150.76,150.8277,150.5821,150.633,78500.0
2012-08-21 14:30:00,177.9,177.99,177.67,177.8,76500.0,150.6499,150.7261,150.4551,150.5652,76500.0
2012-08-21 15:00:00,177.8,177.8,177.31,177.4,182700.0,150.5652,150.5652,150.1503,150.2265,182700.0
2012-08-21 15:30:00,177.4,177.8,177.38,177.79,251100.0,150.2265,150.5652,150.2095,150.5567,251100.0
2012-08-22 09:30:00,177.48,177.97,177.01,177.35,246200.0,150.2942,150.7092,149.8962,150.1841,246200.0
2012-08-22 10:00:00,177.4,177.64,177.13,177.57,110300.0,150.2265,150.4297,149.9978,150.3704,110300.0
2012-08-22 10:30:00,177.64,177.7,176.9,176.91,62400.0,150.4297,150.4805,149.8031,149.8115,62400.0
2012-08-22 11:00:00,176.88,177.22,176.77,176.87,50900.0,149.7861,150.0741,149.693,149.7777,50900.0
2012-08-22 11:30:00,176.83,177.05,176.76,177.05,64300.0,149.7438,149.9301,149.6845,149.9301,64300.0
2012-08-22 12:00:00,177.08,177.11,176.73,176.87,25400.0,149.9555,149.9809,149.6591,149.7777,25400.0
2012-08-22 12:30:00,176.87,176.89,176.58,176.64,34500.0,149.7777,149.7946,149.5321,149.5829,34500.0
2012-08-22 13:00:00,176.65,176.92,176.58,176.86,14300.0,149.5914,149.82,149.5321,149.7692,14300.0
2012-08-22 13:30:00,176.92,177.02,176.76,176.91,89200.0,149.82,149.9047,149.6845,149.8115,89200.0
2012-08-22 14:00:00,176.94,177.64,176.84,177.05,131000.0,149.8369,150.4297,149.7523,149.9301,131000.0
2012-08-22 14:30:00,177.03,177.69,177.03,177.63,73700.0,149.9132,150.4721,149.9132,150.4212,73700.0
2012-08-22 15:00:00,177.63,177.87,177.39,177.51,122700.0,150.4212,150.6245,150.218,150.3196,122700.0
2012-08-22 15:30:00,177.51,177.65,177.34,177.43,140300.0,150.3196,150.4382,150.1757,150.2519,140300.0
2012-08-23 09:30:00,177.18,177.21,176.2,176.35,127600.0,150.0402,150.0656,149.2103,149.3373,127600.0
2012-08-23 10:00:00,176.31,176.65,176.03,176.57,145900.0,149.3034,149.5914,149.0663,149.5236,145900.0
2012-08-23 10:30:00,176.56,177.05,176.38,176.8,105100.0,149.5151,149.9301,149.3627,149.7184,105100.0
2012-08-23 11:00:00,176.88,177.09,176.56,177.05,54000.0,149.7861,149.964,149.5151,149.9301,54000.0
2012-08-23 11:30:00,177.05,177.05,176.66,176.82,13100.0,149.9301,149.9301,149.5998,149.7353,13100.0
2012-08-23 12:00:00,176.84,176.86,176.21,176.47,30000.0,149.7523,149.7692,149.2188,149.4389,30000.0
2012-08-23 12:30:00,176.47,176.73,176.32,176.33,30900.0,149.4389,149.6591,149.3119,149.3204,30900.0
2012-08-23 13:00:00,176.31,176.31,175.72,175.85,55500.0,149.3034,149.3034,148.8038,148.9139,55500.0
2012-08-23 13:30:00,175.87,176.28,175.81,176.18,69700.0,148.9308,149.278,148.88,149.1934,69700.0
2012-08-23 14:00:00,176.19,176.3,176.07,176.21,33400.0,149.2018,149.295,149.1002,149.2188,33400.0
2012-08-23 14:30:00,176.2,176.67,176.14,176.44,56800.0,149.2103,149.6083,149.1595,149.4135,56800.0
2012-08-23 15:00:00,176.43,176.74,176.22,176.47,26300.0,149.4051,149.6676,149.2272,149.4389,26300.0
2012-08-23 15:30:00,176.42,176.55,176.18,176.26,124100.0,149.3966,149.5067,149.1934,149.2611,124100.0
2012-08-24 09:30:00,176.04,176.16,175.5,175.57,86200.0,149.0748,149.1764,148.6175,148.6768,86200.0
2012-08-24 10:00:00,175.5,175.82,175.46,175.62,73400.0,148.6175,148.8885,148.5836,148.7191,73400.0
2012-08-24 10:30:00,175.6,176.45,175.59,176.18,61800.0,148.7022,149.422,148.6937,149.1934,61800.0
2012-08-24 11:00:00,176.2,176.97,176.18,176.64,59600.0,149.2103,149.8623,149.1934,149.5829,59600.0
2012-08-24 11:30:00,176.65,176.79,176.26,176.28,36600.0,149.5914,149.7099,149.2611,149.278,36600.0
2012-08-24 12:00:00,176.24,176.55,176.19,176.55,23400.0,149.2442,149.5067,149.2018,149.5067,23400.0
2012-08-24 12:30:00,176.57,176.7,176.51,176.66,14500.0,149.5236,149.6337,149.4728,149.5998,14500.0
2012-08-24 13:00:00,176.66,176.71,176.6,176.69,17700.0,149.5998,149.6422,149.549,149.6252,17700.0
2012-08-24 13:30:00,176.69,177.09,176.69,176.86,44200.0,149.6252,149.964,149.6252,149.7692,44200.0
2012-08-24 14:00:00,176.87,176.91,176.73,176.77,19500.0,149.7777,149.8115,149.6591,149.693,19500.0
2012-08-24 14:30:00,176.79,176.82,176.6,176.71,46600.0,149.7099,149.7353,149.549,149.6422,46600.0
2012-08-24 15:00:00,176.68,176.99,176.63,176.95,88800.0,149.6168,149.8793,149.5744,149.8454,88800.0
2012-08-24 15:30:00,176.94,177.2,176.6,176.69,214800.0,149.8369,150.0571,149.549,149.6252,214800.0
2012-08-27 09:30:00,177.57,177.65,176.4,176.42,160100.0,150.3704,150.4382,149.3797,149.3966,160100.0
2012-08-27 10:00:00,176.38,176.85,176.29,176.65,119600.0,149.3627,149.7607,149.2865,149.5914,119600.0
2012-08-27 10:30:00,176.72,176.88,176.46,176.72,37200.0,149.6506,149.7861,149.4305,149.6506,37200.0
2012-08-27 11:00:00,176.71,177.47,176.67,177.3,106600.0,149.6422,150.2858,149.6083,150.1418,106600.0
2012-08-27 11:30:00,177.34,177.49,177.0,177.03,33300.0,150.1757,150.3027,149.8878,149.9132,33300.0
2012-08-27 12:00:00,177.03,177.25,176.85,176.95,51400.0,149.9132,150.0995,149.7607,149.8454,51400.0
2012-08-27 12:30:00,176.92,177.17,176.89,177.13,134300.0,149.82,150.0317,149.7946,149.9978,134300.0
2012-08-27 13:00:00,177.11,177.23,177.03,177.18,124300.0,149.9809,150.0825,149.9132,150.0402,124300.0
2012-08-27 13:30:00,177.21,177.23,176.82,176.94,129000.0,150.0656,150.0825,149.7353,149.8369,129000.0
2012-08-27 14:00:00,176.96,177.09,176.81,177.09,169400.0,149.8539,149.964,149.7269,149.964,169400.0
2012-08-27 14:30:00,177.1,177.29,177.08,177.15,141900.0,149.9724,150.1333,149.9555,150.0148,141900.0
2012-08-27 15:00:00,177.16,177.22,176.83,176.86,185700.0,150.0232,150.0741,149.7438,149.7692,185700.0
2012-08-27 15:30:00,176.86,176.87,176.47,176.74,450700.0,149.7692,149.7777,149.4389,149.6676,450700.0
2012-08-28 09:30:00,176.48,177.25,176.3,176.54,192300.0,149.4474,150.0995,149.295,149.4982,192300.0
2012-08-28 10:00:00,176.5,177.48,176.15,177.29,218900.0,149.4643,150.2942,149.168,150.1333,218900.0
2012-08-28 10:30:00,177.4,177.57,176.71,176.78,93900.0,150.2265,150.3704,149.6422,149.7014,93900.0
2012-08-28 11:00:00,176.78,176.97,176.57,176.95,73100.0,149.7014,149.8623,149.5236,149.8454,73100.0
2012-08-28 11:30:00,176.91,177.29,176.84,177.26,98000.0,149.8115,150.1333,149.7523,150.1079,98000.0
2012-08-28 12:00:00,177.32,177.5,177.29,177.32,83100.0,150.1587,150.3112,150.1333,150.1587,83100.0
2012-08-28 12:30:00,177.26,177.54,177.16,177.51,57300.0,150.1079,150.345,150.0232,150.3196,57300.0
2012-08-28 13:00:00,177.54,177.54,177.1,177.26,66700.0,150.345,150.345,149.9724,150.1079,66700.0
2012-08-28 13:30:00,177.3,177.47,177.21,177.35,87400.0,150.1418,150.2858,150.0656,150.1841,87400.0
2012-08-28 14:00:00,177.38,177.63,177.3,177.61,109300.0,150.2095,150.4212,150.1418,150.4043,109300.0
2012-08-28 14:30:00,177.62,177.65,177.37,177.46,160900.0,150.4128,150.4382,150.2011,150.2773,160900.0
2012-08-28 15:00:00,177.49,177.74,177.32,177.43,133200.0,150.3027,150.5144,150.1587,150.2519,133200.0
2012-08-28 15:30:00,177.43,177.55,177.27,177.37,245400.0,150.2519,150.3535,150.1164,150.2011,245400.0
2012-08-29 09:30:00,177.48,177.75,177.0,177.06,181600.0,150.2942,150.5229,149.8878,149.9386,181600.0
2012-08-29 10:00:00,177.01,177.49,176.99,177.38,119800.0,149.8962,150.3027,149.8793,150.2095,119800.0
2012-08-29 10:30:00,177.38,177.42,176.78,176.89,93100.0,150.2095,150.2434,149.7014,149.7946,93100.0
2012-08-29 11:00:00,176.88,177.25,176.88,177.25,49200.0,149.7861,150.0995,149.7861,150.0995,49200.0
2012-08-29 11:30:00,177.26,177.67,177.25,177.49,73600.0,150.1079,150.4551,150.0995,150.3027,73600.0
2012-08-29 12:00:00,177.48,177.56,177.45,177.54,24900.0,150.2942,150.362,150.2688,150.345,24900.0
2012-08-29 12:30:00,177.54,177.66,177.47,177.49,41600.0,150.345,150.4467,150.2858,150.3027,41600.0
2012-08-29 13:00:00,177.49,177.91,177.47,177.87,83300.0,150.3027,150.6584,150.2858,150.6245,83300.0
2012-08-29 13:30:00,177.86,178.0,177.74,177.77,63200.0,150.616,150.7346,150.5144,150.5398,63200.0
2012-08-29 14:00:00,177.84,177.93,177.69,177.92,66900.0,150.5991,150.6753,150.4721,150.6668,66900.0
2012-08-29 14:30:00,177.93,177.94,177.73,177.74,64000.0,150.6753,150.6838,150.5059,150.5144,64000.0
2012-08-29 15:00:00,177.73,177.9,177.64,177.83,47100.0,150.5059,150.6499,150.4297,150.5906,47100.0
2012-08-29 15:30:00,177.81,177.84,177.56,177.59,139200.0,150.5737,150.5991,150.362,150.3874,139200.0
2012-08-30 09:30:00,176.52,176.91,176.21,176.44,135000.0,149.4813,149.8115,149.2188,149.4135,135000.0
2012-08-30 10:00:00,176.38,176.48,175.83,175.91,83100.0,149.3627,149.4474,148.897,148.9647,83100.0
2012-08-30 10:30:00,175.87,175.97,175.38,175.68,194500.0,148.9308,149.0155,148.5159,148.7699,194500.0
2012-08-30 11:00:00,175.67,176.17,175.64,176.16,83500.0,148.7615,149.1849,148.7361,149.1764,83500.0
2012-08-30 11:30:00,176.16,176.17,175.95,175.97,55100.0,149.1764,149.1849,148.9986,149.0155,55100.0
2012-08-30 12:00:00,175.94,176.09,175.87,175.92,23600.0,148.9901,149.1171,148.9308,148.9732,23600.0
2012-08-30 12:30:00,175.93,176.22,175.93,176.2,76800.0,148.9816,149.2272,148.9816,149.2103,76800.0
2012-08-30 13:00:00,176.18,176.22,176.0,176.11,51400.0,149.1934,149.2272,149.0409,149.1341,51400.0
2012-08-30 13:30:00,176.11,176.3,176.07,176.3,45900.0,149.1341,149.295,149.1002,149.295,45900.0
2012-08-30 14:00:00,176.29,176.46,176.24,176.27,66500.0,149.2865,149.4305,149.2442,149.2696,66500.0
2012-08-30 14:30:00,176.27,176.38,176.17,176.37,38800.0,149.2696,149.3627,149.1849,149.3543,38800.0
2012-08-30 15:00:00,176.37,176.48,176.35,176.41,58200.0,149.3543,149.4474,149.3373,149.3881,58200.0
2012-08-30 15:30:00,176.43,176.61,176.16,176.23,192300.0,149.4051,149.5575,149.1764,149.2357,192300.0
2012-08-31 09:30:00,177.59,177.75,176.53,176.55,216500.0,150.3874,150.5229,149.4897,149.5067,216500.0
2012-08-31 10:00:00,176.55,176.85,175.35,176.34,331200.0,149.5067,149.7607,148.4905,149.3288,331200.0
2012-08-31 10:30:00,176.36,177.32,176.18,177.17,233000.0,149.3458,150.1587,149.1934,150.0317,233000.0
2012-08-31 11:00:00,177.22,177.56,177.15,177.22,119600.0,150.0741,150.362,150.0148,150.0741,119600.0
2012-08-31 11:30:00,177.2,177.36,177.1,177.1,56400.0,150.0571,150.1926,149.9724,149.9724,56400.0
2012-08-31 12:00:00,177.05,177.1,176.36,176.49,58600.0,149.9301,149.9724,149.3458,149.4559,58600.0
2012-08-31 12:30:00,176.48,176.73,176.36,176.67,35700.0,149.4474,149.6591,149.3458,149.6083,35700.0
2012-08-31 13:00:00,176.67,176.73,176.21,176.35,72000.0,149.6083,149.6591,149.2188,149.3373,72000.0
2012-08-31 13:30:00,176.38,176.95,176.38,176.8,48000.0,149.3627,149.8454,149.3627,149.7184,48000.0
2012-08-31 14:00:00,176.84,177.31,176.74,177.31,93400.0,149.7523,150.1503,149.6676,150.1503,93400.0
2012-08-31 14:30:00,177.34,177.35,177.05,177.14,33100.0,150.1757,150.1841,149.9301,150.0063,33100.0
2012-08-31 15:00:00,177.13,177.13,176.63,176.9,56200.0,149.9978,149.9978,149.5744,149.8031,56200.0
2012-08-31 15:30:00,176.88,177.32,176.76,177.04,264200.0,149.7861,150.1587,149.6845,149.9216,264200.0
2012-09-04 09:30:00,177.2,177.83,176.71,176.95,236300.0,150.0571,150.5906,149.6422,149.8454,236300.0
2012-09-04 10:00:00,176.95,176.99,176.14,176.17,154900.0,149.8454,149.8793,149.1595,149.1849,154900.0
2012-09-04 10:30:00,176.14,176.36,175.85,176.03,194400.0,149.1595,149.3458,148.9139,149.0663,194400.0
2012-09-04 11:00:00,176.05,176.4,175.95,176.38,67100.0,149.0833,149.3797,148.9986,149.3627,67100.0
2012-09-04 11:30:00,176.38,176.5,176.27,176.49,32600.0,149.3627,149.4643,149.2696,149.4559,32600.0
2012-09-04 12:00:00,176.5,176.53,176.32,176.45,34300.0,149.4643,149.4897,149.3119,149.422,34300.0
2012-09-04 12:30:00,176.47,177.12,176.46,177.09,93500.0,149.4389,149.9894,149.4305,149.964,93500.0
2012-09-04 13:00:00,177.11,177.28,177.1,177.24,82400.0,149.9809,150.1249,149.9724,150.091,82400.0
2012-09-04 13:30:00,177.25,177.36,177.21,177.34,123600.0,150.0995,150.1926,150.0656,150.1757,123600.0
2012-09-04 14:00:00,177.34,178.52,177.29,178.49,271200.0,150.1757,151.1749,150.1333,151.1495,271200.0
2012-09-04 14:30:00,178.49,179.3,178.49,179.12,502800.0,151.1495,151.8354,151.1495,151.683,502800.0
2012-09-04 15:00:00,179.13,179.44,178.9,179.43,376500.0,151.6915,151.954,151.4967,151.9455,376500.0
2012-09-04 15:30:00,179.43,179.47,178.88,179.05,866600.0,151.9455,151.9794,151.4798,151.6237,866600.0
2012-09-05 09:30:00,179.11,179.27,178.25,178.66,308000.0,151.6745,151.81,150.9463,151.2935,308000.0
2012-09-05 10:00:00,178.64,179.21,178.56,179.15,162800.0,151.2765,151.7592,151.2088,151.7084,162800.0
2012-09-05 10:30:00,179.17,179.35,178.42,178.43,152600.0,151.7254,151.8778,151.0902,151.0987,152600.0
2012-09-05 11:00:00,178.38,178.94,178.31,178.94,158900.0,151.0564,151.5306,150.9971,151.5306,158900.0
2012-09-05 11:30:00,178.91,179.09,178.77,178.86,72700.0,151.5052,151.6576,151.3866,151.4628,72700.0
2012-09-05 12:00:00,178.86,179.24,178.85,179.18,54600.0,151.4628,151.7846,151.4544,151.7338,54600.0
2012-09-05 12:30:00,179.17,179.17,179.01,179.04,44800.0,151.7254,151.7254,151.5899,151.6153,44800.0
2012-09-05 13:00:00,179.07,179.07,178.8,178.81,34500.0,151.6407,151.6407,151.412,151.4205,34500.0
2012-09-05 13:30:00,178.82,178.83,178.2,178.54,71100.0,151.429,151.4374,150.9039,151.1919,71100.0
2012-09-05 14:00:00,178.54,178.94,178.43,178.92,85000.0,151.1919,151.5306,151.0987,151.5137,85000.0
2012-09-05 14:30:00,178.92,179.15,178.81,178.84,51100.0,151.5137,151.7084,151.4205,151.4459,51100.0
2012-09-05 15:00:00,178.83,178.87,178.56,178.69,76100.0,151.4374,151.4713,151.2088,151.3189,76100.0
2012-09-05 15:30:00,178.69,178.87,178.51,178.8,211600.0,151.3189,151.4713,151.1665,151.412,211600.0
2012-09-06 09:30:00,179.86,180.87,179.73,180.7,247500.0,152.3097,153.165,152.1996,153.021,247500.0
2012-09-06 10:00:00,180.76,181.51,180.69,181.47,230200.0,153.0718,153.7069,153.0125,153.6731,230200.0
2012-09-06 10:30:00,181.54,182.05,181.45,181.99,223500.0,153.7323,154.1642,153.6561,154.1134,223500.0
2012-09-06 11:00:00,182.02,182.11,181.81,182.05,219000.0,154.1388,154.215,153.961,154.1642,219000.0
2012-09-06 11:30:00,182.09,182.44,182.07,182.38,130900.0,154.1981,154.4945,154.1811,154.4437,130900.0
2012-09-06 12:00:00,182.37,182.66,182.34,182.42,149000.0,154.4352,154.6808,154.4098,154.4775,149000.0
2012-09-06 12:30:00,182.45,182.55,182.4,182.48,33900.0,154.5029,154.5876,154.4606,154.5283,33900.0
2012-09-06 13:00:00,182.45,182.49,182.3,182.34,33900.0,154.5029,154.5368,154.3759,154.4098,33900.0
2012-09-06 13:30:00,182.32,182.47,182.3,182.35,63300.0,154.3929,154.5199,154.3759,154.4183,63300.0
2012-09-06 14:00:00,182.37,182.45,182.16,182.34,124800.0,154.4352,154.5029,154.2574,154.4098,124800.0
2012-09-06 14:30:00,182.34,182.38,182.2,182.23,76300.0,154.4098,154.4437,154.2912,154.3166,76300.0
2012-09-06 15:00:00,182.21,182.21,181.94,182.06,98600.0,154.2997,154.2997,154.0711,154.1727,98600.0
2012-09-06 15:30:00,182.06,182.25,182.0,182.15,461100.0,154.1727,154.3336,154.1219,154.2489,461100.0
2012-09-07 09:30:00,182.52,183.17,182.24,182.92,323700.0,154.5622,155.1127,154.3251,154.9009,323700.0
2012-09-07 10:00:00,182.91,183.3,182.6,183.25,176500.0,154.8925,155.2227,154.63,155.1804,176500.0
2012-09-07 10:30:00,183.25,183.69,183.04,183.61,299800.0,155.1804,155.553,155.0026,155.4853,299800.0
2012-09-07 11:00:00,183.59,183.62,183.25,183.41,249400.0,155.4683,155.4937,155.1804,155.3159,249400.0
2012-09-07 11:30:00,183.4,183.5,183.14,183.42,329600.0,155.3074,155.3921,155.0872,155.3244,329600.0
2012-09-07 12:00:00,183.42,183.43,183.16,183.19,220000.0,155.3244,155.3328,155.1042,155.1296,220000.0
2012-09-07 12:30:00,183.19,183.49,183.18,183.42,247000.0,155.1296,155.3836,155.1211,155.3244,247000.0
2012-09-07 13:00:00,183.45,183.55,183.28,183.33,173600.0,155.3498,155.4344,155.2058,155.2481,173600.0
2012-09-07 13:30:00,183.33,183.33,183.15,183.17,160300.0,155.2481,155.2481,155.0957,155.1127,160300.0
2012-09-07 14:00:00,183.18,183.31,183.07,183.28,124500.0,155.1211,155.2312,155.028,155.2058,124500.0
2012-09-07 14:30:00,183.27,183.32,183.21,183.22,46300.0,155.1973,155.2397,155.1465,155.155,46300.0
2012-09-07 15:00:00,183.22,183.24,183.01,183.09,115300.0,155.155,155.1719,154.9772,155.0449,115300.0
2012-09-07 15:30:00,183.1,183.25,182.98,183.13,169300.0,155.0534,155.1804,154.9518,155.0788,169300.0
2012-09-10 09:30:00,182.87,183.3,182.55,183.18,388600.0,154.8586,155.2227,154.5876,155.1211,388600.0
2012-09-10 10:00:00,183.18,183.38,182.96,183.24,239400.0,155.1211,155.2905,154.9348,155.1719,239400.0
2012-09-10 10:30:00,183.24,183.29,183.0,183.14,125000.0,155.1719,155.2143,154.9687,155.0872,125000.0
2012-09-10 11:00:00,183.15,183.37,183.01,183.17,71900.0,155.0957,155.282,154.9772,155.1127,71900.0
2012-09-10 11:30:00,183.16,183.34,183.11,183.26,48700.0,155.1042,155.2566,155.0618,155.1889,48700.0
2012-09-10 12:00:00,183.27,183.3,182.99,183.0,141000.0,155.1973,155.2227,154.9602,154.9687,141000.0
2012-09-10 12:30:00,183.01,183.09,182.83,183.07,287400.0,154.9772,155.0449,154.8247,155.028,287400.0
2012-09-10 13:00:00,183.09,183.3,183.09,183.25,78500.0,155.0449,155.2227,155.0449,155.1804,78500.0
2012-09-10 13:30:00,183.26,183.33,182.87,182.89,129800.0,155.1889,155.2481,154.8586,154.8755,129800.0
2012-09-10 14:00:00,182.91,183.1,182.91,182.99,72100.0,154.8925,155.0534,154.8925,154.9602,72100.0
2012-09-10 14:30:00,182.99,183.07,182.78,182.86,76000.0,154.9602,155.028,154.7824,154.8501,76000.0
2012-09-10 15:00:00,182.87,182.92,182.49,182.61,139700.0,154.8586,154.9009,154.5368,154.6384,139700.0
2012-09-10 15:30:00,182.62,182.64,182.27,182.39,223800.0,154.6469,154.6638,154.3505,154.4521,223800.0
2012-09-11 09:30:00,182.35,183.06,182.14,182.96,229700.0,154.4183,155.0195,154.2404,154.9348,229700.0
2012-09-11 10:00:00,182.97,183.07,182.78,182.85,214700.0,154.9433,155.028,154.7824,154.8417,214700.0
2012-09-11 10:30:00,182.85,182.99,182.78,182.83,130600.0,154.8417,154.9602,154.7824,154.8247,130600.0
2012-09-11 11:00:00,182.84,183.11,182.8,183.11,134800.0,154.8332,155.0618,154.7993,155.0618,134800.0
2012-09-11 11:30:00,183.11,183.12,182.71,182.79,148100.0,155.0618,155.0703,154.7231,154.7909,148100.0
2012-09-11 12:00:00,182.79,182.82,182.31,182.57,174500.0,154.7909,154.8163,154.3844,154.6046,174500.0
2012-09-11 12:30:00,182.57,182.64,182.48,182.64,102300.0,154.6046,154.6638,154.5283,154.6638,102300.0
2012-09-11 13:00:00,182.63,182.81,182.54,182.74,85500.0,154.6554,154.8078,154.5792,154.7485,85500.0
2012-09-11 13:30:00,182.73,182.91,182.68,182.78,40200.0,154.74,154.8925,154.6977,154.7824,40200.0
2012-09-11 14:00:00,182.78,182.85,182.69,182.75,43900.0,154.7824,154.8417,154.7062,154.757,43900.0
2012-09-11 14:30:00,182.76,182.77,182.35,182.57,69600.0,154.7655,154.7739,154.4183,154.6046,69600.0
2012-09-11 15:00:00,182.57,182.62,182.37,182.41,131900.0,154.6046,154.6469,154.4352,154.4691,131900.0
2012-09-11 15:30:00,182.41,182.67,182.41,182.53,255400.0,154.4691,154.6892,154.4691,154.5707,255400.0
2012-09-12 09:30:00,183.02,183.49,182.97,183.06,194200.0,154.9856,155.3836,154.9433,155.0195,194200.0
2012-09-12 10:00:00,183.1,183.24,182.77,182.8,139400.0,155.0534,155.1719,154.7739,154.7993,139400.0
2012-09-12 10:30:00,182.77,182.85,182.41,182.81,144500.0,154.7739,154.8417,154.4691,154.8078,144500.0
2012-09-12 11:00:00,182.81,183.24,182.81,183.11,97600.0,154.8078,155.1719,154.8078,155.0618,97600.0
2012-09-12 11:30:00,183.13,183.34,183.01,183.08,98100.0,155.0788,155.2566,154.9772,155.0364,98100.0
2012-09-12 12:00:00,183.11,183.14,182.88,183.11,45300.0,155.0618,155.0872,154.8671,155.0618,45300.0
2012-09-12 12:30:00,183.11,183.22,183.09,183.2,42200.0,155.0618,155.155,155.0449,155.1381,42200.0
2012-09-12 13:00:00,183.21,183.4,183.12,183.2,81900.0,155.1465,155.3074,155.0703,155.1381,81900.0
2012-09-12 13:30:00,183.18,183.34,183.14,183.23,48100.0,155.1211,155.2566,155.0872,155.1635,48100.0
2012-09-12 14:00:00,183.23,183.4,183.03,183.25,68200.0,155.1635,155.3074,154.9941,155.1804,68200.0
2012-09-12 14:30:00,183.2,183.25,182.95,183.06,57400.0,155.1381,155.1804,154.9263,155.0195,57400.0
2012-09-12 15:00:00,183.06,183.17,182.82,183.14,71700.0,155.0195,155.1127,154.8163,155.0872,71700.0
2012-09-12 15:30:00,183.16,183.37,183.01,183.35,168000.0,155.1042,155.282,154.9772,155.2651,168000.0
2012-09-13 09:30:00,183.62,183.7,182.74,182.96,376500.0,155.4937,155.5615,154.7485,154.9348,376500.0
2012-09-13 10:00:00,182.96,183.17,182.58,182.58,125400.0,154.9348,155.1127,154.613,154.613,125400.0
2012-09-13 10:30:00,182.58,182.74,182.54,182.72,224700.0,154.613,154.7485,154.5792,154.7316,224700.0
2012-09-13 11:00:00,182.72,183.01,182.71,182.98,73700.0,154.7316,154.9772,154.7231,154.9518,73700.0
2012-09-13 11:30:00,182.99,183.06,182.78,182.87,77600.0,154.9602,155.0195,154.7824,154.8586,77600.0
2012-09-13 12:00:00,182.86,182.93,182.63,182.78,67000.0,154.8501,154.9094,154.6554,154.7824,67000.0
2012-09-13 12:30:00,182.82,184.21,182.66,184.21,291800.0,154.8163,155.9933,154.6808,155.9933,291800.0
2012-09-13 13:00:00,184.25,185.12,184.25,185.12,258600.0,156.0272,156.764,156.0272,156.764,258600.0
2012-09-13 13:30:00,185.1,185.29,184.93,184.97,157700.0,156.747,156.9079,156.6031,156.6369,157700.0
2012-09-13 14:00:00,184.95,185.83,184.89,185.68,205100.0,156.62,157.3652,156.5692,157.2382,205100.0
2012-09-13 14:30:00,185.68,185.71,185.03,185.18,192600.0,157.2382,157.2636,156.6877,156.8148,192600.0
2012-09-13 15:00:00,185.19,185.31,184.83,185.05,206100.0,156.8232,156.9249,156.5184,156.7047,206100.0
2012-09-13 15:30:00,185.03,185.37,184.9,185.22,364400.0,156.6877,156.9757,156.5777,156.8486,364400.0
2012-09-14 09:30:00,185.89,187.34,185.74,187.09,755200.0,157.416,158.6439,157.289,158.4322,755200.0
2012-09-14 10:00:00,187.13,187.88,187.11,187.63,308100.0,158.4661,159.1012,158.4491,158.8895,308100.0
2012-09-14 10:30:00,187.65,187.69,186.98,187.08,205700.0,158.9064,158.9403,158.339,158.4237,205700.0
2012-09-14 11:00:00,187.09,187.69,187.01,187.56,228100.0,158.4322,158.9403,158.3645,158.8302,228100.0
2012-09-14 11:30:00,187.56,187.65,187.15,187.29,144300.0,158.8302,158.9064,158.483,158.6016,144300.0
2012-09-14 12:00:00,187.27,187.72,187.25,187.61,85900.0,158.5846,158.9657,158.5677,158.8725,85900.0
2012-09-14 12:30:00,187.6,187.75,187.45,187.5,70000.0,158.8641,158.9911,158.7371,158.7794,70000.0
2012-09-14 13:00:00,187.43,187.57,187.09,187.13,138300.0,158.7201,158.8387,158.4322,158.4661,138300.0
2012-09-14 13:30:00,187.15,187.5,187.12,187.45,123300.0,158.483,158.7794,158.4576,158.7371,123300.0
2012-09-14 14:00:00,187.47,187.48,187.22,187.36,107400.0,158.754,158.7625,158.5423,158.6608,107400.0
2012-09-14 14:30:00,187.32,187.51,187.12,187.43,170400.0,158.627,158.7879,158.4576,158.7201,170400.0
2012-09-14 15:00:00,187.42,187.42,186.84,187.07,182800.0,158.7117,158.7117,158.2205,158.4153,182800.0
2012-09-14 15:30:00,187.08,187.28,186.85,187.25,364200.0,158.4237,158.5931,158.229,158.5677,364200.0
2012-09-17 09:30:00,186.58,186.86,186.18,186.27,247600.0,158.0003,158.2374,157.6616,157.7378,247600.0
2012-09-17 10:00:00,186.27,186.41,186.04,186.41,208600.0,157.7378,157.8564,157.543,157.8564,208600.0
2012-09-17 10:30:00,186.41,186.43,185.88,186.01,158900.0,157.8564,157.8733,157.4075,157.5176,158900.0
2012-09-17 11:00:00,186.05,186.11,185.79,185.9,101300.0,157.5515,157.6023,157.3313,157.4245,101300.0
2012-09-17 11:30:00,185.95,186.02,185.78,185.87,46100.0,157.4668,157.5261,157.3229,157.3991,46100.0
2012-09-17 12:00:00,185.8,185.96,185.8,185.89,63900.0,157.3398,157.4753,157.3398,157.416,63900.0
2012-09-17 12:30:00,185.88,185.97,185.85,185.85,19900.0,157.4075,157.4838,157.3821,157.3821,19900.0
2012-09-17 13:00:00,185.83,185.91,185.72,185.75,74500.0,157.3652,157.4329,157.2721,157.2975,74500.0
2012-09-17 13:30:00,185.76,185.76,185.48,185.64,43400.0,157.3059,157.3059,157.0688,157.2043,43400.0
2012-09-17 14:00:00,185.6,185.71,185.36,185.5,194100.0,157.1704,157.2636,156.9672,157.0857,194100.0
2012-09-17 14:30:00,185.51,185.54,185.3,185.37,148400.0,157.0942,157.1196,156.9164,156.9757,148400.0
2012-09-17 15:00:00,185.34,185.4,185.11,185.17,124900.0,156.9503,157.0011,156.7555,156.8063,124900.0
2012-09-17 15:30:00,185.17,185.45,185.13,185.38,224800.0,156.8063,157.0434,156.7724,156.9841,224800.0
2012-09-18 09:30:00,185.0,185.05,184.33,184.76,283100.0,156.6623,156.7047,156.095,156.4591,283100.0
2012-09-18 10:00:00,184.77,184.93,184.37,184.68,117800.0,156.4676,156.6031,156.1288,156.3914,117800.0
2012-09-18 10:30:00,184.69,184.76,184.21,184.55,105100.0,156.3998,156.4591,155.9933,156.2813,105100.0
2012-09-18 11:00:00,184.55,184.74,184.48,184.61,150600.0,156.2813,156.4422,156.222,156.3321,150600.0
2012-09-18 11:30:00,184.6,184.61,184.3,184.37,64800.0,156.3236,156.3321,156.0696,156.1288,64800.0
2012-09-18 12:00:00,184.38,184.41,183.88,184.01,79800.0,156.1373,156.1627,155.7139,155.824,79800.0
2012-09-18 12:30:00,183.99,184.13,183.87,184.06,59100.0,155.807,155.9256,155.7054,155.8663,59100.0
2012-09-18 13:00:00,184.08,184.25,183.81,184.08,60400.0,155.8833,156.0272,155.6546,155.8833,60400.0
2012-09-18 13:30:00,184.12,184.12,183.89,183.93,38900.0,155.9171,155.9171,155.7224,155.7562,38900.0
2012-09-18 14:00:00,183.94,184.14,183.92,184.08,50100.0,155.7647,155.9341,155.7478,155.8833,50100.0
2012-09-18 14:30:00,184.11,184.12,183.88,184.07,43500.0,155.9087,155.9171,155.7139,155.8748,43500.0
2012-09-18 15:00:00,184.04,184.32,184.02,184.25,72700.0,155.8494,156.0865,155.8325,156.0272,72700.0
2012-09-18 15:30:00,184.24,184.45,183.96,184.2,523400.0,156.0188,156.1966,155.7816,155.9849,523400.0
2012-09-19 09:30:00,184.66,184.68,183.92,184.19,123600.0,156.3744,156.3914,155.7478,155.9764,123600.0
2012-09-19 10:00:00,184.21,184.92,184.17,184.32,140200.0,155.9933,156.5946,155.9595,156.0865,140200.0
2012-09-19 10:30:00,184.24,184.5,183.98,184.42,109200.0,156.0188,156.2389,155.7986,156.1712,109200.0
2012-09-19 11:00:00,184.39,184.91,184.35,184.78,76000.0,156.1458,156.5861,156.1119,156.476,76000.0
2012-09-19 11:30:00,184.77,184.86,184.56,184.56,164400.0,156.4676,156.5438,156.2897,156.2897,164400.0
2012-09-19 12:00:00,184.56,184.95,184.46,184.92,43200.0,156.2897,156.62,156.2051,156.5946,43200.0
2012-09-19 12:30:00,184.93,185.05,184.88,184.99,91000.0,156.6031,156.7047,156.5607,156.6539,91000.0
2012-09-19 13:00:00,185.01,185.01,184.72,184.73,58700.0,156.6708,156.6708,156.4252,156.4337,58700.0
2012-09-19 13:30:00,184.75,184.88,184.5,184.64,166800.0,156.4506,156.5607,156.2389,156.3575,166800.0
2012-09-19 14:00:00,184.66,184.93,184.66,184.82,21400.0,156.3744,156.6031,156.3744,156.5099,21400.0
2012-09-19 14:30:00,184.83,184.87,184.72,184.87,27300.0,156.5184,156.5523,156.4252,156.5523,27300.0
2012-09-19 15:00:00,184.86,184.93,184.71,184.79,103800.0,156.5438,156.6031,156.4168,156.4845,103800.0
2012-09-19 15:30:00,184.76,185.09,184.65,184.65,923200.0,156.4591,156.7386,156.3659,156.3659,923200.0
2012-09-20 09:30:00,183.71,183.72,182.54,182.72,147600.0,155.5699,155.5784,154.5792,154.7316,147600.0
2012-09-20 10:00:00,182.77,183.35,182.66,183.06,167400.0,154.7739,155.2651,154.6808,155.0195,167400.0
2012-09-20 10:30:00,183.08,183.6,182.98,183.5,92800.0,155.0364,155.4768,154.9518,155.3921,92800.0
2012-09-20 11:00:00,183.61,183.71,183.07,183.2,84700.0,155.4853,155.5699,155.028,155.1381,84700.0
2012-09-20 11:30:00,183.19,183.5,183.19,183.43,52700.0,155.1296,155.3921,155.1296,155.3328,52700.0
2012-09-20 12:00:00,183.44,183.55,182.92,183.0,51200.0,155.3413,155.4344,154.9009,154.9687,51200.0
2012-09-20 12:30:00,183.0,183.17,182.87,183.04,41800.0,154.9687,155.1127,154.8586,155.0026,41800.0
2012-09-20 13:00:00,183.01,183.2,182.97,183.19,55900.0,154.9772,155.1381,154.9433,155.1296,55900.0
2012-09-20 13:30:00,183.22,183.41,183.17,183.24,42800.0,155.155,155.3159,155.1127,155.1719,42800.0
2012-09-20 14:00:00,183.24,183.48,183.12,183.43,49200.0,155.1719,155.3752,155.0703,155.3328,49200.0
2012-09-20 14:30:00,183.4,183.52,183.3,183.45,81300.0,155.3074,155.409,155.2227,155.3498,81300.0
2012-09-20 15:00:00,183.44,183.59,183.38,183.5,177600.0,155.3413,155.4683,155.2905,155.3921,177600.0
2012-09-20 15:30:00,183.5,183.56,183.2,183.44,383300.0,155.3921,155.4429,155.1381,155.3413,383300.0
2012-09-21 09:30:00,184.21,184.64,184.01,184.22,752900.0,156.3438,156.7088,156.1741,156.3523,752900.0
2012-09-21 10:00:00,184.22,184.27,183.97,184.2,193200.0,156.3523,156.3948,156.1401,156.3353,193200.0
2012-09-21 10:30:00,184.22,184.33,183.84,183.86,215900.0,156.3523,156.4457,156.0298,156.0468,215900.0
2012-09-21 11:00:00,183.86,184.02,183.71,183.78,394600.0,156.0468,156.1826,155.9195,155.9789,394600.0
2012-09-21 11:30:00,183.79,184.08,183.77,183.94,93100.0,155.9874,156.2335,155.9704,156.1147,93100.0
2012-09-21 12:00:00,183.93,184.04,183.65,183.76,194000.0,156.1062,156.1995,155.8685,155.9619,194000.0
2012-09-21 12:30:00,183.77,183.9,183.62,183.67,245600.0,155.9704,156.0807,155.8431,155.8855,245600.0
2012-09-21 13:00:00,183.66,183.78,183.61,183.7,76900.0,155.877,155.9789,155.8346,155.911,76900.0
2012-09-21 13:30:00,183.69,183.82,183.63,183.78,131700.0,155.9025,156.0128,155.8516,155.9789,131700.0
2012-09-21 14:00:00,183.76,183.78,183.38,183.52,185500.0,155.9619,155.9789,155.6394,155.7582,185500.0
2012-09-21 14:30:00,183.52,183.71,183.46,183.49,115000.0,155.7582,155.9195,155.7073,155.7328,115000.0
2012-09-21 15:00:00,183.48,183.6,183.38,183.45,94500.0,155.7243,155.8261,155.6394,155.6988,94500.0
2012-09-21 15:30:00,183.44,183.55,183.0,183.1,510300.0,155.6903,155.7837,155.3169,155.4017,510300.0
2012-09-24 09:30:00,182.26,182.6,182.04,182.36,151700.0,154.6888,154.9774,154.5021,154.7737,151700.0
2012-09-24 10:00:00,182.38,182.72,182.35,182.71,155800.0,154.7907,155.0792,154.7652,155.0707,155800.0
2012-09-24 10:30:00,182.71,183.25,182.71,183.15,89900.0,155.0707,155.5291,155.0707,155.4442,89900.0
2012-09-24 11:00:00,183.16,183.27,182.77,182.93,66000.0,155.4527,155.546,155.1217,155.2575,66000.0
2012-09-24 11:30:00,182.93,182.95,182.67,182.81,35100.0,155.2575,155.2744,155.0368,155.1556,35100.0
2012-09-24 12:00:00,182.8,182.86,182.62,182.69,48900.0,155.1471,155.1981,154.9944,155.0538,48900.0
2012-09-24 12:30:00,182.69,182.74,182.5,182.71,42900.0,155.0538,155.0962,154.8925,155.0707,42900.0
2012-09-24 13:00:00,182.72,182.76,182.59,182.69,47300.0,155.0792,155.1132,154.9689,155.0538,47300.0
2012-09-24 13:30:00,182.65,182.65,182.4,182.44,55400.0,155.0198,155.0198,154.8076,154.8416,55400.0
2012-09-24 14:00:00,182.44,183.03,182.43,183.01,131100.0,154.8416,155.3423,154.8331,155.3254,131100.0
2012-09-24 14:30:00,183.03,183.37,182.94,183.02,101200.0,155.3423,155.6309,155.266,155.3338,101200.0
2012-09-24 15:00:00,183.05,183.06,182.75,182.91,71300.0,155.3593,155.3678,155.1047,155.2405,71300.0
2012-09-24 15:30:00,182.91,182.97,182.48,182.7,224700.0,155.2405,155.2914,154.8755,155.0623,224700.0
2012-09-25 09:30:00,183.48,183.6,182.45,182.63,125500.0,155.7243,155.8261,154.8501,155.0028,125500.0
2012-09-25 10:00:00,182.57,183.14,182.52,182.76,114200.0,154.9519,155.4357,154.9095,155.1132,114200.0
2012-09-25 10:30:00,182.74,182.81,182.54,182.6,34600.0,155.0962,155.1556,154.9265,154.9774,34600.0
2012-09-25 11:00:00,182.64,182.85,182.5,182.58,143900.0,155.0113,155.1896,154.8925,154.9604,143900.0
2012-09-25 11:30:00,182.61,182.63,182.28,182.35,92700.0,154.9859,155.0028,154.7058,154.7652,92700.0
2012-09-25 12:00:00,182.39,182.42,181.99,182.2,55900.0,154.7992,154.8246,154.4597,154.6379,55900.0
2012-09-25 12:30:00,182.16,182.26,181.39,181.82,369600.0,154.6039,154.6888,153.9504,154.3154,369600.0
2012-09-25 13:00:00,181.75,181.8,181.44,181.44,49800.0,154.256,154.2984,153.9929,153.9929,49800.0
2012-09-25 13:30:00,181.44,181.84,181.29,181.49,66100.0,153.9929,154.3324,153.8656,154.0353,66100.0
2012-09-25 14:00:00,181.49,181.64,181.13,181.2,75000.0,154.0353,154.1626,153.7298,153.7892,75000.0
2012-09-25 14:30:00,181.18,181.32,180.75,180.75,71600.0,153.7722,153.891,153.4072,153.4072,71600.0
2012-09-25 15:00:00,180.74,180.88,180.1,180.43,288200.0,153.3988,153.5176,152.8556,153.1356,288200.0
2012-09-25 15:30:00,180.41,180.67,179.78,179.88,758700.0,153.1187,153.3393,152.584,152.6688,758700.0
2012-09-26 09:30:00,180.11,180.3,179.19,179.5,481600.0,152.8641,153.0253,152.0832,152.3463,481600.0
2012-09-26 10:00:00,179.43,179.54,178.46,178.47,214600.0,152.2869,152.3803,151.4637,151.4721,214600.0
2012-09-26 10:30:00,178.47,178.66,177.86,177.97,211500.0,151.4721,151.6334,150.9544,151.0478,211500.0
2012-09-26 11:00:00,177.95,178.64,177.95,178.57,71000.0,151.0308,151.6164,151.0308,151.557,71000.0
2012-09-26 11:30:00,178.57,178.77,178.25,178.59,147200.0,151.557,151.7268,151.2854,151.574,147200.0
2012-09-26 12:00:00,178.58,178.98,178.58,178.66,74600.0,151.5655,151.905,151.5655,151.6334,74600.0
2012-09-26 12:30:00,178.68,179.04,178.57,178.91,38200.0,151.6504,151.9559,151.557,151.8456,38200.0
2012-09-26 13:00:00,178.94,179.3,178.84,179.17,270800.0,151.871,152.1766,151.7862,152.0663,270800.0
2012-09-26 13:30:00,179.19,179.27,178.6,178.63,66100.0,152.0832,152.1511,151.5825,151.6079,66100.0
2012-09-26 14:00:00,178.61,179.23,178.6,178.93,47100.0,151.591,152.1172,151.5825,151.8626,47100.0
2012-09-26 14:30:00,178.85,179.06,178.65,178.85,54100.0,151.7947,151.9729,151.6249,151.7947,54100.0
2012-09-26 15:00:00,178.87,178.87,178.47,178.49,102100.0,151.8116,151.8116,151.4721,151.4891,102100.0
2012-09-26 15:30:00,178.5,178.73,178.38,178.68,250000.0,151.4976,151.6928,151.3958,151.6504,250000.0
2012-09-27 09:30:00,179.26,179.45,178.91,179.13,180800.0,152.1426,152.3039,151.8456,152.0323,180800.0
2012-09-27 10:00:00,179.11,179.39,178.75,179.15,129000.0,152.0153,152.253,151.7098,152.0493,129000.0
2012-09-27 10:30:00,179.16,179.48,179.03,179.36,129200.0,152.0578,152.3294,151.9474,152.2275,129200.0
2012-09-27 11:00:00,179.34,179.51,179.11,179.38,91200.0,152.2105,152.3548,152.0153,152.2445,91200.0
2012-09-27 11:30:00,179.39,180.11,179.26,180.07,67200.0,152.253,152.8641,152.1426,152.8301,67200.0
2012-09-27 12:00:00,180.09,180.56,179.97,180.39,102600.0,152.8471,153.246,152.7452,153.1017,102600.0
2012-09-27 12:30:00,180.39,180.47,180.18,180.45,69800.0,153.1017,153.1696,152.9235,153.1526,69800.0
2012-09-27 13:00:00,180.39,180.57,180.37,180.52,107300.0,153.1017,153.2545,153.0847,153.212,107300.0
2012-09-27 13:30:00,180.53,181.02,180.5,180.76,114400.0,153.2205,153.6364,153.1951,153.4157,114400.0
2012-09-27 14:00:00,180.77,180.87,180.65,180.81,39700.0,153.4242,153.5091,153.3224,153.4582,39700.0
2012-09-27 14:30:00,180.81,180.94,180.69,180.7,53300.0,153.4582,153.5685,153.3563,153.3648,53300.0
2012-09-27 15:00:00,180.73,180.8,180.57,180.62,70500.0,153.3903,153.4497,153.2545,153.2969,70500.0
2012-09-27 15:30:00,180.6,180.83,180.34,180.66,250500.0,153.2799,153.4751,153.0593,153.3309,250500.0
2012-09-28 09:30:00,179.83,179.98,179.02,179.31,171300.0,152.6264,152.7537,151.9389,152.1851,171300.0
2012-09-28 10:00:00,179.29,179.69,178.99,179.14,165600.0,152.1681,152.5076,151.9135,152.0408,165600.0
2012-09-28 10:30:00,179.12,179.52,179.07,179.51,148900.0,152.0238,152.3633,151.9814,152.3548,148900.0
2012-09-28 11:00:00,179.5,179.62,179.21,179.22,116400.0,152.3463,152.4482,152.1002,152.1087,116400.0
2012-09-28 11:30:00,179.23,179.73,179.23,179.63,156300.0,152.1172,152.5415,152.1172,152.4567,156300.0
2012-09-28 12:00:00,179.65,180.19,179.62,179.76,125500.0,152.4736,152.932,152.4482,152.567,125500.0
2012-09-28 12:30:00,179.76,180.01,179.71,180.0,44600.0,152.567,152.7792,152.5246,152.7707,44600.0
2012-09-28 13:00:00,180.02,180.28,179.66,180.21,104700.0,152.7877,153.0083,152.4821,152.9489,104700.0
2012-09-28 13:30:00,180.23,180.69,180.23,180.53,99800.0,152.9659,153.3563,152.9659,153.2205,99800.0
2012-09-28 14:00:00,180.49,180.61,180.17,180.22,67300.0,153.1866,153.2884,152.915,152.9574,67300.0
2012-09-28 14:30:00,180.22,180.41,180.07,180.35,58000.0,152.9574,153.1187,152.8301,153.0678,58000.0
2012-09-28 15:00:00,180.36,180.47,180.06,180.19,90900.0,153.0762,153.1696,152.8216,152.932,90900.0
2012-09-28 15:30:00,180.19,180.57,179.88,179.88,533400.0,152.932,153.2545,152.6688,152.6688,533400.0
2012-10-01 09:30:00,180.91,180.91,179.43,179.54,430900.0,153.543,153.543,152.2869,152.3803,430900.0
2012-10-01 10:00:00,179.63,180.94,179.59,180.3,392500.0,152.4567,153.5685,152.4227,153.0253,392500.0
2012-10-01 10:30:00,180.29,180.33,179.68,179.87,225300.0,153.0168,153.0508,152.4991,152.6604,225300.0
2012-10-01 11:00:00,179.88,180.26,179.83,179.87,138800.0,152.6688,152.9914,152.6264,152.6604,138800.0
2012-10-01 11:30:00,179.84,179.87,179.17,179.31,182500.0,152.6349,152.6604,152.0663,152.1851,182500.0
2012-10-01 12:00:00,179.33,179.41,179.13,179.28,257600.0,152.202,152.2699,152.0323,152.1596,257600.0
2012-10-01 12:30:00,179.26,179.33,178.47,178.7,338800.0,152.1426,152.202,151.4721,151.6674,338800.0
2012-10-01 13:00:00,178.7,178.72,178.18,178.52,453900.0,151.6674,151.6843,151.226,151.5146,453900.0
2012-10-01 13:30:00,178.49,178.73,177.95,178.73,507900.0,151.4891,151.6928,151.0308,151.6928,507900.0
2012-10-01 14:00:00,178.73,179.42,178.66,179.4,386100.0,151.6928,152.2784,151.6334,152.2615,386100.0
2012-10-01 14:30:00,179.41,179.57,179.25,179.54,565100.0,152.2699,152.4057,152.1342,152.3803,565100.0
2012-10-01 15:00:00,179.55,179.58,178.54,179.03,481700.0,152.3888,152.4142,151.5316,151.9474,481700.0
2012-10-01 15:30:00,178.97,179.41,178.75,179.1,605200.0,151.8965,152.2699,151.7098,152.0068,605200.0
2012-10-02 09:30:00,179.63,180.11,179.51,179.64,237600.0,152.4567,152.8641,152.3548,152.4652,237600.0
2012-10-02 10:00:00,179.6,179.74,179.03,179.71,169200.0,152.4312,152.55,151.9474,152.5246,169200.0
2012-10-02 10:30:00,179.73,180.0,179.3,179.43,141200.0,152.5415,152.7707,152.1766,152.2869,141200.0
2012-10-02 11:00:00,179.4,179.71,179.26,179.53,124400.0,152.2615,152.5246,152.1426,152.3718,124400.0
2012-10-02 11:30:00,179.53,179.85,178.96,179.43,296900.0,152.3718,152.6434,151.888,152.2869,296900.0
2012-10-02 12:00:00,179.41,179.76,179.28,179.51,124700.0,152.2699,152.567,152.1596,152.3548,124700.0
2012-10-02 12:30:00,179.51,179.57,179.31,179.4,66500.0,152.3548,152.4057,152.1851,152.2615,66500.0
2012-10-02 13:00:00,179.41,179.57,179.41,179.48,34500.0,152.2699,152.4057,152.2699,152.3294,34500.0
2012-10-02 13:30:00,179.51,179.78,179.11,179.49,120400.0,152.3548,152.584,152.0153,152.3378,120400.0
2012-10-02 14:00:00,179.45,179.62,179.13,179.33,74100.0,152.3039,152.4482,152.0323,152.202,74100.0
2012-10-02 14:30:00,179.33,179.33,179.06,179.21,110900.0,152.202,152.202,151.9729,152.1002,110900.0
2012-10-02 15:00:00,179.21,179.5,179.13,179.47,104500.0,152.1002,152.3463,152.0323,152.3209,104500.0
2012-10-02 15:30:00,179.48,179.86,179.37,179.83,232200.0,152.3294,152.6519,152.236,152.6264,232200.0
2012-10-03 09:30:00,180.28,180.36,179.3,179.43,161700.0,153.0083,153.0762,152.1766,152.2869,161700.0
2012-10-03 10:00:00,179.47,180.21,178.94,180.07,219600.0,152.3209,152.9489,151.871,152.8301,219600.0
2012-10-03 10:30:00,180.09,180.17,179.63,179.78,238700.0,152.8471,152.915,152.4567,152.584,238700.0
2012-10-03 11:00:00,179.76,180.44,179.76,180.19,161200.0,152.567,153.1441,152.567,152.932,161200.0
2012-10-03 11:30:00,180.17,180.6,180.13,180.51,241200.0,152.915,153.2799,152.881,153.2035,241200.0
2012-10-03 12:00:00,180.51,180.6,180.38,180.58,62600.0,153.2035,153.2799,153.0932,153.263,62600.0
2012-10-03 12:30:00,180.64,180.72,180.4,180.49,70000.0,153.3139,153.3818,153.1102,153.1866,70000.0
2012-10-03 13:00:00,180.47,180.56,180.35,180.47,21900.0,153.1696,153.246,153.0678,153.1696,21900.0
2012-10-03 13:30:00,180.42,180.44,179.78,179.97,137500.0,153.1272,153.1441,152.584,152.7452,137500.0
2012-10-03 14:00:00,179.95,180.12,179.67,179.77,100000.0,152.7283,152.8725,152.4906,152.5755,100000.0
2012-10-03 14:30:00,179.76,180.05,179.55,179.69,192900.0,152.567,152.8131,152.3888,152.5076,192900.0
2012-10-03 15:00:00,179.71,180.03,179.43,179.88,239600.0,152.5246,152.7962,152.2869,152.6688,239600.0
2012-10-03 15:30:00,179.88,180.01,179.68,179.86,335800.0,152.6688,152.7792,152.4991,152.6519,335800.0
2012-10-04 09:30:00,180.38,180.51,179.88,180.16,392700.0,153.0932,153.2035,152.6688,152.9065,392700.0
2012-10-04 10:00:00,180.15,181.17,180.04,180.79,435800.0,152.898,153.7637,152.8046,153.4412,435800.0
2012-10-04 10:30:00,180.78,180.87,180.37,180.51,268700.0,153.4327,153.5091,153.0847,153.2035,268700.0
2012-10-04 11:00:00,180.5,180.6,179.74,179.77,421100.0,153.1951,153.2799,152.55,152.5755,421100.0
2012-10-04 11:30:00,179.79,180.12,179.67,180.09,139900.0,152.5925,152.8725,152.4906,152.8471,139900.0
2012-10-04 12:00:00,180.08,180.6,179.99,180.52,231900.0,152.8386,153.2799,152.7622,153.212,231900.0
2012-10-04 12:30:00,180.56,180.67,180.33,180.44,96200.0,153.246,153.3393,153.0508,153.1441,96200.0
2012-10-04 13:00:00,180.46,180.91,180.43,180.86,143500.0,153.1611,153.543,153.1356,153.5006,143500.0
2012-10-04 13:30:00,180.87,181.24,180.87,181.22,411500.0,153.5091,153.8231,153.5091,153.8061,411500.0
2012-10-04 14:00:00,181.22,181.26,180.66,180.83,524100.0,153.8061,153.8401,153.3309,153.4751,524100.0
2012-10-04 14:30:00,180.84,181.05,180.74,180.87,113900.0,153.4836,153.6619,153.3988,153.5091,113900.0
2012-10-04 15:00:00,180.88,181.11,180.83,180.97,79400.0,153.5176,153.7128,153.4751,153.594,79400.0
2012-10-04 15:30:00,181.0,181.46,180.93,181.45,362100.0,153.6194,154.0098,153.56,154.0013,362100.0
2012-10-05 09:30:00,182.26,182.59,181.94,182.34,347600.0,154.6888,154.9689,154.4172,154.7567,347600.0
2012-10-05 10:00:00,182.37,183.05,182.18,182.95,164400.0,154.7822,155.3593,154.6209,155.2744,164400.0
2012-10-05 10:30:00,182.95,183.04,182.75,182.86,245400.0,155.2744,155.3508,155.1047,155.1981,245400.0
2012-10-05 11:00:00,182.84,182.89,182.62,182.69,105700.0,155.1811,155.2235,154.9944,155.0538,105700.0
2012-10-05 11:30:00,182.67,182.85,182.39,182.54,94500.0,155.0368,155.1896,154.7992,154.9265,94500.0
2012-10-05 12:00:00,182.56,182.74,182.26,182.61,110900.0,154.9434,155.0962,154.6888,154.9859,110900.0
2012-10-05 12:30:00,182.63,182.73,182.38,182.47,51000.0,155.0028,155.0877,154.7907,154.867,51000.0
2012-10-05 13:00:00,182.48,182.53,182.08,182.1,49800.0,154.8755,154.918,154.536,154.553,49800.0
2012-10-05 13:30:00,182.09,182.23,181.9,182.04,58200.0,154.5445,154.6634,154.3833,154.5021,58200.0
2012-10-05 14:00:00,182.03,182.17,181.84,181.98,77900.0,154.4936,154.6124,154.3324,154.4512,77900.0
2012-10-05 14:30:00,181.94,181.95,181.31,181.36,171100.0,154.4172,154.4257,153.8825,153.925,171100.0
2012-10-05 15:00:00,181.36,181.58,181.07,181.46,163500.0,153.925,154.1117,153.6788,154.0098,163500.0
2012-10-05 15:30:00,181.45,181.53,181.02,181.52,444700.0,154.0013,154.0692,153.6364,154.0608,444700.0
2012-10-08 09:30:00,180.53,180.95,180.27,180.85,162000.0,153.2205,153.577,152.9999,153.4921,162000.0
2012-10-08 10:00:00,180.87,181.31,180.86,180.88,154600.0,153.5091,153.8825,153.5006,153.5176,154600.0
2012-10-08 10:30:00,180.92,181.39,180.79,181.02,153300.0,153.5515,153.9504,153.4412,153.6364,153300.0
2012-10-08 11:00:00,181.02,181.15,180.71,180.81,93800.0,153.6364,153.7467,153.3733,153.4582,93800.0
2012-10-08 11:30:00,180.81,180.81,180.42,180.65,44900.0,153.4582,153.4582,153.1272,153.3224,44900.0
2012-10-08 12:00:00,180.68,180.84,180.55,180.75,41500.0,153.3478,153.4836,153.2375,153.4072,41500.0
2012-10-08 12:30:00,180.8,180.93,180.69,180.92,46200.0,153.4497,153.56,153.3563,153.5515,46200.0
2012-10-08 13:00:00,180.94,181.03,180.72,180.81,144900.0,153.5685,153.6449,153.3818,153.4582,144900.0
2012-10-08 13:30:00,180.83,181.0,180.66,180.7,50200.0,153.4751,153.6194,153.3309,153.3648,50200.0
2012-10-08 14:00:00,180.69,180.85,180.65,180.82,36000.0,153.3563,153.4921,153.3224,153.4667,36000.0
2012-10-08 14:30:00,180.83,180.86,180.65,180.79,41300.0,153.4751,153.5006,153.3224,153.4412,41300.0
2012-10-08 15:00:00,180.8,181.12,180.8,180.92,74700.0,153.4497,153.7213,153.4497,153.5515,74700.0
2012-10-08 15:30:00,180.92,180.97,180.73,180.76,150500.0,153.5515,153.594,153.3903,153.4157,150500.0
2012-10-09 09:30:00,180.64,180.9,180.23,180.31,197500.0,153.3139,153.5345,152.9659,153.0338,197500.0
2012-10-09 10:00:00,180.28,181.11,180.27,180.44,170200.0,153.0083,153.7128,152.9999,153.1441,170200.0
2012-10-09 10:30:00,180.43,180.6,179.09,179.14,430800.0,153.1356,153.2799,151.9984,152.0408,430800.0
2012-10-09 11:00:00,179.14,179.28,178.72,179.0,251700.0,152.0408,152.1596,151.6843,151.922,251700.0
2012-10-09 11:30:00,178.97,179.24,178.81,179.01,129900.0,151.8965,152.1257,151.7607,151.9305,129900.0
2012-10-09 12:00:00,179.11,179.39,178.99,179.1,107500.0,152.0153,152.253,151.9135,152.0068,107500.0
2012-10-09 12:30:00,179.09,179.16,178.92,178.95,109500.0,151.9984,152.0578,151.8541,151.8795,109500.0
2012-10-09 13:00:00,178.95,179.18,178.92,179.09,82100.0,151.8795,152.0747,151.8541,151.9984,82100.0
2012-10-09 13:30:00,179.08,179.42,179.02,179.14,144400.0,151.9899,152.2784,151.9389,152.0408,144400.0
2012-10-09 14:00:00,179.16,179.52,179.13,179.37,227300.0,152.0578,152.3633,152.0323,152.236,227300.0
2012-10-09 14:30:00,179.34,179.63,179.09,179.58,227300.0,152.2105,152.4567,151.9984,152.4142,227300.0
2012-10-09 15:00:00,179.6,179.72,179.04,179.12,180100.0,152.4312,152.5331,151.9559,152.0238,180100.0
2012-10-09 15:30:00,179.12,179.22,178.84,178.96,278000.0,152.0238,152.1087,151.7862,151.888,278000.0
2012-10-10 09:30:00,179.14,179.2,178.3,178.53,232900.0,152.0408,152.0917,151.3279,151.5231,232900.0
2012-10-10 10:00:00,178.55,179.12,178.55,179.12,181200.0,151.54,152.0238,151.54,152.0238,181200.0
2012-10-10 10:30:00,179.13,179.23,178.77,178.92,118700.0,152.0323,152.1172,151.7268,151.8541,118700.0
2012-10-10 11:00:00,178.92,179.05,178.65,178.74,95500.0,151.8541,151.9644,151.6249,151.7013,95500.0
2012-10-10 11:30:00,178.71,178.77,178.15,178.35,165100.0,151.6758,151.7268,151.2006,151.3703,165100.0
2012-10-10 12:00:00,178.31,178.56,178.17,178.41,99000.0,151.3363,151.5485,151.2175,151.4212,99000.0
2012-10-10 12:30:00,178.41,178.41,177.83,177.89,149100.0,151.4212,151.4212,150.929,150.9799,149100.0
2012-10-10 13:00:00,177.87,178.28,177.75,178.18,142400.0,150.9629,151.3109,150.8611,151.226,142400.0
2012-10-10 13:30:00,178.16,178.38,177.99,178.11,161300.0,151.209,151.3958,151.0648,151.1666,161300.0
2012-10-10 14:00:00,178.11,178.51,178.06,178.16,139700.0,151.1666,151.5061,151.1242,151.209,139700.0
2012-10-10 14:30:00,178.13,178.2,177.88,178.0,105600.0,151.1836,151.243,150.9714,151.0732,105600.0
2012-10-10 15:00:00,178.02,178.36,177.9,178.05,142200.0,151.0902,151.3788,150.9884,151.1157,142200.0
2012-10-10 15:30:00,178.02,178.2,177.89,178.18,443800.0,151.0902,151.243,150.9799,151.226,443800.0
2012-10-11 09:30:00,179.37,179.78,179.19,179.37,112100.0,152.236,152.584,152.0832,152.236,112100.0
2012-10-11 10:00:00,179.37,179.88,179.35,179.76,181000.0,152.236,152.6688,152.219,152.567,181000.0
2012-10-11 10:30:00,179.83,180.17,179.75,180.04,123400.0,152.6264,152.915,152.5585,152.8046,123400.0
2012-10-11 11:00:00,180.06,180.09,179.57,179.84,84000.0,152.8216,152.8471,152.4057,152.6349,84000.0
2012-10-11 11:30:00,179.83,179.83,179.09,179.39,72300.0,152.6264,152.6264,151.9984,152.253,72300.0
2012-10-11 12:00:00,179.41,179.67,179.31,179.5,97400.0,152.2699,152.4906,152.1851,152.3463,97400.0
2012-10-11 12:30:00,179.5,179.71,179.38,179.5,150100.0,152.3463,152.5246,152.2445,152.3463,150100.0
2012-10-11 13:00:00,179.5,179.59,179.24,179.33,121800.0,152.3463,152.4227,152.1257,152.202,121800.0
2012-10-11 13:30:00,179.33,179.36,178.8,178.92,107900.0,152.202,152.2275,151.7522,151.8541,107900.0
2012-10-11 14:00:00,178.91,179.35,178.91,179.25,188500.0,151.8456,152.219,151.8456,152.1342,188500.0
2012-10-11 14:30:00,179.26,179.26,178.9,179.04,109700.0,152.1426,152.1426,151.8371,151.9559,109700.0
2012-10-11 15:00:00,179.08,179.42,178.99,179.42,172300.0,151.9899,152.2784,151.9135,152.2784,172300.0
2012-10-11 15:30:00,179.34,179.4,179.02,179.09,304700.0,152.2105,152.2615,151.9389,151.9984,304700.0
2012-10-12 09:30:00,178.97,179.22,178.49,179.02,102400.0,151.8965,152.1087,151.4891,151.9389,102400.0
2012-10-12 10:00:00,179.05,179.24,178.35,178.49,77900.0,151.9644,152.1257,151.3703,151.4891,77900.0
2012-10-12 10:30:00,178.47,178.7,178.18,178.39,79600.0,151.4721,151.6674,151.226,151.4042,79600.0
2012-10-12 11:00:00,178.42,178.43,177.88,177.98,48800.0,151.4297,151.4382,150.9714,151.0563,48800.0
2012-10-12 11:30:00,177.92,177.94,177.48,177.75,56400.0,151.0053,151.0223,150.6319,150.8611,56400.0
2012-10-12 12:00:00,177.71,177.9,177.55,177.58,27500.0,150.8271,150.9884,150.6913,150.7168,27500.0
2012-10-12 12:30:00,177.58,177.77,177.55,177.71,27100.0,150.7168,150.878,150.6913,150.8271,27100.0
2012-10-12 13:00:00,177.68,177.69,177.49,177.53,24500.0,150.8017,150.8101,150.6404,150.6743,24500.0
2012-10-12 13:30:00,177.54,177.7,177.32,177.7,57400.0,150.6828,150.8186,150.4961,150.8186,57400.0
2012-10-12 14:00:00,177.73,177.84,177.54,177.8,52100.0,150.8441,150.9374,150.6828,150.9035,52100.0
2012-10-12 14:30:00,177.8,178.1,177.65,177.85,72400.0,150.9035,151.1581,150.7762,150.9459,72400.0
2012-10-12 15:00:00,177.87,177.87,177.59,177.73,27900.0,150.9629,150.9629,150.7253,150.8441,27900.0
2012-10-12 15:30:00,177.73,177.8,177.47,177.68,228200.0,150.8441,150.9035,150.6234,150.8017,228200.0
2012-10-15 09:30:00,178.24,178.4,177.36,177.48,150200.0,151.2769,151.4127,150.5301,150.6319,150200.0
2012-10-15 10:00:00,177.48,177.8,177.21,177.3,123500.0,150.6319,150.9035,150.4028,150.4791,123500.0
2012-10-15 10:30:00,177.29,177.74,177.19,177.65,186000.0,150.4706,150.8526,150.3858,150.7762,186000.0
2012-10-15 11:00:00,177.7,178.24,177.59,178.11,91000.0,150.8186,151.2769,150.7253,151.1666,91000.0
2012-10-15 11:30:00,178.1,178.81,178.1,178.3,204600.0,151.1581,151.7607,151.1581,151.3279,204600.0
2012-10-15 12:00:00,178.33,178.87,178.23,178.85,40000.0,151.3533,151.8116,151.2685,151.7947,40000.0
2012-10-15 12:30:00,178.87,179.04,178.69,178.81,43600.0,151.8116,151.9559,151.6589,151.7607,43600.0
2012-10-15 13:00:00,178.8,179.04,178.77,178.84,100100.0,151.7522,151.9559,151.7268,151.7862,100100.0
2012-10-15 13:30:00,178.86,178.95,178.71,178.78,43600.0,151.8031,151.8795,151.6758,151.7353,43600.0
2012-10-15 14:00:00,178.82,179.0,178.76,178.86,52500.0,151.7692,151.922,151.7183,151.8031,52500.0
2012-10-15 14:30:00,178.84,178.84,178.51,178.64,29300.0,151.7862,151.7862,151.5061,151.6164,29300.0
2012-10-15 15:00:00,178.65,178.9,178.56,178.81,61000.0,151.6249,151.8371,151.5485,151.7607,61000.0
2012-10-15 15:30:00,178.82,179.23,178.72,179.21,227300.0,151.7692,152.1172,151.6843,152.1002,227300.0
2012-10-16 09:30:00,179.89,180.67,179.76,180.61,101200.0,152.6773,153.3393,152.567,153.2884,101200.0
2012-10-16 10:00:00,180.64,180.78,180.42,180.6,70800.0,153.3139,153.4327,153.1272,153.2799,70800.0
2012-10-16 10:30:00,180.64,180.83,180.35,180.69,65300.0,153.3139,153.4751,153.0678,153.3563,65300.0
2012-10-16 11:00:00,180.69,180.96,180.45,180.96,38300.0,153.3563,153.5855,153.1526,153.5855,38300.0
2012-10-16 11:30:00,180.94,181.01,180.71,180.8,81700.0,153.5685,153.6279,153.3733,153.4497,81700.0
2012-10-16 12:00:00,180.81,181.05,180.74,180.81,57400.0,153.4582,153.6619,153.3988,153.4582,57400.0
2012-10-16 12:30:00,180.78,180.93,180.71,180.76,32300.0,153.4327,153.56,153.3733,153.4157,32300.0
2012-10-16 13:00:00,180.78,180.95,180.73,180.9,10300.0,153.4327,153.577,153.3903,153.5345,10300.0
2012-10-16 13:30:00,180.93,180.96,180.86,180.93,18900.0,153.56,153.5855,153.5006,153.56,18900.0
2012-10-16 14:00:00,180.93,180.95,180.65,180.82,29100.0,153.56,153.577,153.3224,153.4667,29100.0
2012-10-16 14:30:00,180.84,180.88,180.74,180.85,45600.0,153.4836,153.5176,153.3988,153.4921,45600.0
2012-10-16 15:00:00,180.84,180.9,180.6,180.8,93400.0,153.4836,153.5345,153.2799,153.4497,93400.0
2012-10-16 15:30:00,180.81,181.16,180.75,181.1,414900.0,153.4582,153.7552,153.4072,153.7043,414900.0
2012-10-17 09:30:00,181.15,181.74,180.89,181.65,164500.0,153.7467,154.2475,153.5261,154.1711,164500.0
2012-10-17 10:00:00,181.64,182.19,181.61,182.18,260000.0,154.1626,154.6294,154.1371,154.6209,260000.0
2012-10-17 10:30:00,182.17,182.37,182.02,182.21,211500.0,154.6124,154.7822,154.4851,154.6464,211500.0
2012-10-17 11:00:00,182.21,182.28,182.03,182.22,214700.0,154.6464,154.7058,154.4936,154.6549,214700.0
2012-10-17 11:30:00,182.21,182.31,182.13,182.23,84900.0,154.6464,154.7313,154.5785,154.6634,84900.0
2012-10-17 12:00:00,182.23,182.61,182.21,182.52,191000.0,154.6634,154.9859,154.6464,154.9095,191000.0
2012-10-17 12:30:00,182.52,182.57,182.35,182.39,45900.0,154.9095,154.9519,154.7652,154.7992,45900.0
2012-10-17 13:00:00,182.4,182.5,182.2,182.24,47900.0,154.8076,154.8925,154.6379,154.6718,47900.0
2012-10-17 13:30:00,182.24,182.25,181.65,181.83,46800.0,154.6718,154.6803,154.1711,154.3239,46800.0
2012-10-17 14:00:00,181.87,182.15,181.74,182.11,41000.0,154.3578,154.5955,154.2475,154.5615,41000.0
2012-10-17 14:30:00,182.11,182.38,182.08,182.37,46800.0,154.5615,154.7907,154.536,154.7822,46800.0
2012-10-17 15:00:00,182.41,182.68,182.3,182.68,90200.0,154.8161,155.0453,154.7228,155.0453,90200.0
2012-10-17 15:30:00,182.68,182.89,182.4,182.51,399400.0,155.0453,155.2235,154.8076,154.901,399400.0
2012-10-18 09:30:00,182.27,182.41,181.98,182.28,126500.0,154.6973,154.8161,154.4512,154.7058,126500.0
2012-10-18 10:00:00,182.18,182.55,181.54,181.74,157500.0,154.6209,154.9349,154.0777,154.2475,157500.0
2012-10-18 10:30:00,181.71,182.12,181.64,182.06,149700.0,154.222,154.57,154.1626,154.5191,149700.0
2012-10-18 11:00:00,182.09,182.41,182.03,182.39,126900.0,154.5445,154.8161,154.4936,154.7992,126900.0
2012-10-18 11:30:00,182.43,182.71,182.33,182.65,44600.0,154.8331,155.0707,154.7482,155.0198,44600.0
2012-10-18 12:00:00,182.65,182.83,182.65,182.69,42500.0,155.0198,155.1726,155.0198,155.0538,42500.0
2012-10-18 12:30:00,182.71,182.76,182.12,182.26,107200.0,155.0707,155.1132,154.57,154.6888,107200.0
2012-10-18 13:00:00,182.27,182.47,181.93,182.39,54700.0,154.6973,154.867,154.4087,154.7992,54700.0
2012-10-18 13:30:00,182.38,182.43,181.93,182.04,39500.0,154.7907,154.8331,154.4087,154.5021,39500.0
2012-10-18 14:00:00,182.02,182.42,181.99,182.15,44900.0,154.4851,154.8246,154.4597,154.5955,44900.0
2012-10-18 14:30:00,182.1,182.23,181.82,182.18,78500.0,154.553,154.6634,154.3154,154.6209,78500.0
2012-10-18 15:00:00,182.21,182.4,182.03,182.35,112900.0,154.6464,154.8076,154.4936,154.7652,112900.0
2012-10-18 15:30:00,182.34,182.59,182.29,182.34,266500.0,154.7567,154.9689,154.7143,154.7567,266500.0
2012-10-19 09:30:00,181.65,181.81,181.32,181.72,133200.0,154.1711,154.3069,153.891,154.2305,133200.0
2012-10-19 10:00:00,181.66,181.74,181.43,181.62,141700.0,154.1796,154.2475,153.9844,154.1456,141700.0
2012-10-19 10:30:00,181.56,181.56,181.16,181.19,180700.0,154.0947,154.0947,153.7552,153.7807,180700.0
2012-10-19 11:00:00,181.2,181.21,180.36,180.5,194500.0,153.7892,153.7977,153.0762,153.1951,194500.0
2012-10-19 11:30:00,180.49,180.69,180.2,180.32,98100.0,153.1866,153.3563,152.9404,153.0423,98100.0
2012-10-19 12:00:00,180.32,180.33,179.63,179.73,118100.0,153.0423,153.0508,152.4567,152.5415,118100.0
2012-10-19 12:30:00,179.73,180.08,179.69,179.89,118000.0,152.5415,152.8386,152.5076,152.6773,118000.0
2012-10-19 13:00:00,179.9,180.16,179.71,180.0,49900.0,152.6858,152.9065,152.5246,152.7707,49900.0
2012-10-19 13:30:00,180.0,180.02,179.32,179.44,75300.0,152.7707,152.7877,152.1936,152.2954,75300.0
2012-10-19 14:00:00,179.44,179.72,179.19,179.34,91700.0,152.2954,152.5331,152.0832,152.2105,91700.0
2012-10-19 14:30:00,179.31,179.7,179.29,179.6,122900.0,152.1851,152.5161,152.1681,152.4312,122900.0
2012-10-19 15:00:00,179.58,180.05,179.43,179.82,179900.0,152.4142,152.8131,152.2869,152.6179,179900.0
2012-10-19 15:30:00,179.82,180.06,179.7,179.7,568600.0,152.6179,152.8216,152.5161,152.5161,568600.0
2012-10-22 09:30:00,179.61,180.02,179.4,179.62,164700.0,152.4397,152.7877,152.2615,152.4482,164700.0
2012-10-22 10:00:00,179.65,180.0,179.6,179.79,97500.0,152.4736,152.7707,152.4312,152.5925,97500.0
2012-10-22 10:30:00,179.81,179.81,179.31,179.39,91200.0,152.6094,152.6094,152.1851,152.253,91200.0
2012-10-22 11:00:00,179.37,179.58,178.88,179.08,91500.0,152.236,152.4142,151.8201,151.9899,91500.0
2012-10-22 11:30:00,179.08,179.55,178.97,179.3,78300.0,151.9899,152.3888,151.8965,152.1766,78300.0
2012-10-22 12:00:00,179.28,179.5,179.17,179.21,26000.0,152.1596,152.3463,152.0663,152.1002,26000.0
2012-10-22 12:30:00,179.28,179.28,179.04,179.13,27000.0,152.1596,152.1596,151.9559,152.0323,27000.0
2012-10-22 13:00:00,179.11,179.26,178.57,178.62,55200.0,152.0153,152.1426,151.557,151.5995,55200.0
2012-10-22 13:30:00,178.6,178.8,178.31,178.51,42500.0,151.5825,151.7522,151.3363,151.5061,42500.0
2012-10-22 14:00:00,178.53,178.9,178.45,178.56,45600.0,151.5231,151.8371,151.4552,151.5485,45600.0
2012-10-22 14:30:00,178.62,178.79,178.51,178.62,37200.0,151.5995,151.7437,151.5061,151.5995,37200.0
2012-10-22 15:00:00,178.6,178.91,178.43,178.91,74800.0,151.5825,151.8456,151.4382,151.8456,74800.0
2012-10-22 15:30:00,178.9,179.52,178.73,179.46,187900.0,151.8371,152.3633,151.6928,152.3124,187900.0
2012-10-23 09:30:00,177.57,177.74,176.8,176.88,218700.0,150.7083,150.8526,150.0548,150.1227,218700.0
2012-10-23 10:00:00,176.85,177.23,176.55,176.64,204000.0,150.0972,150.4197,149.8426,149.919,204000.0
2012-10-23 10:30:00,176.6,176.6,176.07,176.53,181900.0,149.885,149.885,149.4352,149.8256,181900.0
2012-10-23 11:00:00,176.53,176.87,176.51,176.74,87600.0,149.8256,150.1142,149.8086,150.0038,87600.0
2012-10-23 11:30:00,176.75,176.83,176.48,176.79,80000.0,150.0123,150.0802,149.7832,150.0463,80000.0
2012-10-23 12:00:00,176.86,177.27,176.74,177.27,88200.0,150.1057,150.4537,150.0038,150.4537,88200.0
2012-10-23 12:30:00,177.23,177.84,177.23,177.74,57700.0,150.4197,150.9374,150.4197,150.8526,57700.0
2012-10-23 13:00:00,177.75,178.16,177.7,177.9,77000.0,150.8611,151.209,150.8186,150.9884,77000.0
2012-10-23 13:30:00,177.9,178.06,177.73,178.02,40300.0,150.9884,151.1242,150.8441,151.0902,40300.0
2012-10-23 14:00:00,178.05,178.25,177.78,178.11,115900.0,151.1157,151.2854,150.8865,151.1666,115900.0
2012-10-23 14:30:00,178.07,178.62,177.92,178.52,74100.0,151.1327,151.5995,151.0053,151.5146,74100.0
2012-10-23 15:00:00,178.51,178.74,178.4,178.41,80700.0,151.5061,151.7013,151.4127,151.4212,80700.0
2012-10-23 15:30:00,178.39,178.5,178.05,178.24,404500.0,151.4042,151.4976,151.1157,151.2769,404500.0
2012-10-24 09:30:00,179.0,179.26,177.97,178.26,144400.0,151.922,152.1426,151.0478,151.2939,144400.0
2012-10-24 10:00:00,178.19,178.32,177.51,177.84,140100.0,151.2345,151.3448,150.6574,150.9374,140100.0
2012-10-24 10:30:00,177.84,178.36,177.72,178.18,110100.0,150.9374,151.3788,150.8356,151.226,110100.0
2012-10-24 11:00:00,178.18,178.33,177.9,178.09,79300.0,151.226,151.3533,150.9884,151.1496,79300.0
2012-10-24 11:30:00,178.1,178.14,177.69,177.84,45300.0,151.1581,151.1921,150.8101,150.9374,45300.0
2012-10-24 12:00:00,177.81,178.03,177.75,177.97,92500.0,150.912,151.0987,150.8611,151.0478,92500.0
2012-10-24 12:30:00,177.98,178.28,177.98,178.25,38500.0,151.0563,151.3109,151.0563,151.2854,38500.0
2012-10-24 13:00:00,178.28,178.33,178.07,178.2,26900.0,151.3109,151.3533,151.1327,151.243,26900.0
2012-10-24 13:30:00,178.17,178.28,178.09,178.22,14700.0,151.2175,151.3109,151.1496,151.26,14700.0
2012-10-24 14:00:00,178.25,178.51,177.83,178.4,80900.0,151.2854,151.5061,150.929,151.4127,80900.0
2012-10-24 14:30:00,178.36,178.41,177.94,177.98,70600.0,151.3788,151.4212,151.0223,151.0563,70600.0
2012-10-24 15:00:00,177.97,178.06,177.51,177.76,96100.0,151.0478,151.1242,150.6574,150.8695,96100.0
2012-10-24 15:30:00,177.78,177.78,177.4,177.66,175200.0,150.8865,150.8865,150.564,150.7847,175200.0
2012-10-25 09:30:00,178.73,179.29,178.24,178.43,329000.0,151.6928,152.1681,151.2769,151.4382,329000.0
2012-10-25 10:00:00,178.36,178.36,177.78,177.93,162200.0,151.3788,151.3788,150.8865,151.0138,162200.0
2012-10-25 10:30:00,177.88,177.89,177.04,177.49,151800.0,150.9714,150.9799,150.2585,150.6404,151800.0
2012-10-25 11:00:00,177.48,177.82,177.24,177.37,93700.0,150.6319,150.9205,150.4282,150.5385,93700.0
2012-10-25 11:30:00,177.37,177.5,176.65,177.04,506100.0,150.5385,150.6489,149.9275,150.2585,506100.0
2012-10-25 12:00:00,177.03,177.06,176.68,176.97,324500.0,150.25,150.2754,149.9529,150.1991,324500.0
2012-10-25 12:30:00,176.96,177.61,176.78,177.59,94300.0,150.1906,150.7422,150.0378,150.7253,94300.0
2012-10-25 13:00:00,177.59,177.86,177.44,177.81,57300.0,150.7253,150.9544,150.598,150.912,57300.0
2012-10-25 13:30:00,177.77,177.88,177.48,177.7,24900.0,150.878,150.9714,150.6319,150.8186,24900.0
2012-10-25 14:00:00,177.85,177.85,177.55,177.65,275100.0,150.9459,150.9459,150.6913,150.7762,275100.0
2012-10-25 14:30:00,177.63,178.04,177.62,177.71,140100.0,150.7592,151.1072,150.7507,150.8271,140100.0
2012-10-25 15:00:00,177.71,177.83,177.51,177.67,43000.0,150.8271,150.929,150.6574,150.7932,43000.0
2012-10-25 15:30:00,177.63,178.08,177.51,178.08,163000.0,150.7592,151.1411,150.6574,151.1411,163000.0
2012-10-26 09:30:00,178.13,178.67,177.66,177.69,603600.0,151.1836,151.6419,150.7847,150.8101,603600.0
2012-10-26 10:00:00,177.66,178.08,177.37,177.37,211700.0,150.7847,151.1411,150.5385,150.5385,211700.0
2012-10-26 10:30:00,177.34,177.52,176.85,177.02,131200.0,150.5131,150.6659,150.0972,150.2415,131200.0
2012-10-26 11:00:00,177.02,177.3,176.82,177.24,92200.0,150.2415,150.4791,150.0717,150.4282,92200.0
2012-10-26 11:30:00,177.25,177.36,176.89,176.91,80600.0,150.4367,150.5301,150.1312,150.1481,80600.0
2012-10-26 12:00:00,176.8,176.82,176.3,176.76,97800.0,150.0548,150.0717,149.6304,150.0208,97800.0
2012-10-26 12:30:00,176.79,176.84,176.46,176.83,53400.0,150.0463,150.0887,149.7662,150.0802,53400.0
2012-10-26 13:00:00,176.84,176.84,176.59,176.84,46300.0,150.0887,150.0887,149.8765,150.0887,46300.0
2012-10-26 13:30:00,176.88,177.36,176.78,177.19,37900.0,150.1227,150.5301,150.0378,150.3858,37900.0
2012-10-26 14:00:00,177.2,177.41,177.16,177.38,46200.0,150.3943,150.5725,150.3603,150.547,46200.0
2012-10-26 14:30:00,177.34,177.73,177.34,177.42,74200.0,150.5131,150.8441,150.5131,150.581,74200.0
2012-10-26 15:00:00,177.4,177.85,177.38,177.81,47700.0,150.564,150.9459,150.547,150.912,47700.0
2012-10-26 15:30:00,177.8,177.92,177.37,177.48,120000.0,150.9035,151.0053,150.5385,150.6319,120000.0
2012-10-31 09:30:00,177.67,178.42,176.88,178.01,222700.0,150.7932,151.4297,150.1227,151.0817,222700.0
2012-10-31 10:00:00,177.99,178.25,177.65,178.02,201000.0,151.0648,151.2854,150.7762,151.0902,201000.0
2012-10-31 10:30:00,178.0,178.07,177.48,177.67,98500.0,151.0732,151.1327,150.6319,150.7932,98500.0
2012-10-31 11:00:00,177.67,177.7,177.34,177.7,103500.0,150.7932,150.8186,150.5131,150.8186,103500.0
2012-10-31 11:30:00,177.79,177.95,177.66,177.73,54900.0,150.895,151.0308,150.7847,150.8441,54900.0
2012-10-31 12:00:00,177.72,177.81,177.32,177.34,89100.0,150.8356,150.912,150.4961,150.5131,89100.0
2012-10-31 12:30:00,177.32,177.54,177.23,177.47,133700.0,150.4961,150.6828,150.4197,150.6234,133700.0
2012-10-31 13:00:00,177.47,177.59,177.23,177.52,52100.0,150.6234,150.7253,150.4197,150.6659,52100.0
2012-10-31 13:30:00,177.53,177.64,177.45,177.6,45700.0,150.6743,150.7677,150.6064,150.7338,45700.0
2012-10-31 14:00:00,177.59,177.93,177.59,177.85,116200.0,150.7253,151.0138,150.7253,150.9459,116200.0
2012-10-31 14:30:00,177.86,178.01,177.71,177.82,138100.0,150.9544,151.0817,150.8271,150.9205,138100.0
2012-10-31 15:00:00,177.8,178.33,177.7,178.18,101800.0,150.9035,151.3533,150.8186,151.226,101800.0
2012-10-31 15:30:00,178.19,178.6,178.11,178.4,246900.0,151.2345,151.5825,151.1666,151.4127,246900.0
2012-11-01 09:30:00,178.78,180.35,177.97,180.27,285500.0,151.7353,153.0678,151.0478,152.9999,285500.0
2012-11-01 10:00:00,180.34,182.05,180.31,181.79,384100.0,153.0593,154.5106,153.0338,154.2899,384100.0
2012-11-01 10:30:00,181.77,182.4,181.77,182.18,114000.0,154.2729,154.8076,154.2729,154.6209,114000.0
2012-11-01 11:00:00,182.21,182.58,182.12,182.41,78700.0,154.6464,154.9604,154.57,154.8161,78700.0
2012-11-01 11:30:00,182.52,182.81,182.47,182.68,100500.0,154.9095,155.1556,154.867,155.0453,100500.0
2012-11-01 12:00:00,182.71,182.84,182.6,182.71,58100.0,155.0707,155.1811,154.9774,155.0707,58100.0
2012-11-01 12:30:00,182.73,182.77,182.32,182.32,76000.0,155.0877,155.1217,154.7397,154.7397,76000.0
2012-11-01 13:00:00,182.29,182.49,182.17,182.37,66800.0,154.7143,154.884,154.6124,154.7822,66800.0
2012-11-01 13:30:00,182.37,182.59,182.31,182.57,153300.0,154.7822,154.9689,154.7313,154.9519,153300.0
2012-11-01 14:00:00,182.56,182.6,182.19,182.26,85800.0,154.9434,154.9774,154.6294,154.6888,85800.0
2012-11-01 14:30:00,182.25,182.47,182.16,182.41,150800.0,154.6803,154.867,154.6039,154.8161,150800.0
2012-11-01 15:00:00,182.38,182.6,182.2,182.34,182500.0,154.7907,154.9774,154.6379,154.7567,182500.0
2012-11-01 15:30:00,182.37,182.82,182.08,182.82,637900.0,154.7822,155.1641,154.536,155.1641,637900.0
2012-11-02 09:30:00,183.35,183.43,182.05,182.22,449700.0,155.6139,155.6818,154.5106,154.6549,449700.0
2012-11-02 10:00:00,182.13,182.26,181.26,181.3,162900.0,154.5785,154.6888,153.8401,153.874,162900.0
2012-11-02 10:30:00,181.28,181.66,181.2,181.34,95500.0,153.8571,154.1796,153.7892,153.908,95500.0
2012-11-02 11:00:00,181.35,181.58,181.13,181.56,79600.0,153.9165,154.1117,153.7298,154.0947,79600.0
2012-11-02 11:30:00,181.49,181.72,181.26,181.45,68200.0,154.0353,154.2305,153.8401,154.0013,68200.0
2012-11-02 12:00:00,181.44,181.64,181.32,181.47,110200.0,153.9929,154.1626,153.891,154.0183,110200.0
2012-11-02 12:30:00,181.52,181.62,181.37,181.41,52900.0,154.0608,154.1456,153.9335,153.9674,52900.0
2012-11-02 13:00:00,181.43,181.52,181.33,181.43,84200.0,153.9844,154.0608,153.8995,153.9844,84200.0
2012-11-02 13:30:00,181.43,181.54,180.96,181.01,210600.0,153.9844,154.0777,153.5855,153.6279,210600.0
2012-11-02 14:00:00,180.97,181.01,180.78,180.99,116400.0,153.594,153.6279,153.4327,153.6109,116400.0
2012-11-02 14:30:00,180.98,180.98,180.42,180.58,266000.0,153.6024,153.6024,153.1272,153.263,266000.0
2012-11-02 15:00:00,180.61,180.78,180.4,180.51,246800.0,153.2884,153.4327,153.1102,153.2035,246800.0
2012-11-02 15:30:00,180.5,180.52,179.94,180.0,839300.0,153.1951,153.212,152.7198,152.7707,839300.0
2012-11-05 09:30:00,179.9,180.0,179.38,179.77,178900.0,152.6858,152.7707,152.2445,152.5755,178900.0
2012-11-05 10:00:00,179.83,180.06,179.56,179.82,153700.0,152.6264,152.8216,152.3973,152.6179,153700.0
2012-11-05 10:30:00,179.82,180.54,179.73,180.48,182700.0,152.6179,153.229,152.5415,153.1781,182700.0
2012-11-05 11:00:00,180.46,180.62,180.25,180.28,61500.0,153.1611,153.2969,152.9829,153.0083,61500.0
2012-11-05 11:30:00,180.3,180.3,179.93,180.23,48600.0,153.0253,153.0253,152.7113,152.9659,48600.0
2012-11-05 12:00:00,180.22,180.37,180.13,180.16,53100.0,152.9574,153.0847,152.881,152.9065,53100.0
2012-11-05 12:30:00,180.16,180.29,180.04,180.17,67400.0,152.9065,153.0168,152.8046,152.915,67400.0
2012-11-05 13:00:00,180.19,180.61,180.19,180.46,127800.0,152.932,153.2884,152.932,153.1611,127800.0
2012-11-05 13:30:00,180.48,180.66,180.45,180.6,43800.0,153.1781,153.3309,153.1526,153.2799,43800.0
2012-11-05 14:00:00,180.59,180.81,180.59,180.74,45900.0,153.2714,153.4582,153.2714,153.3988,45900.0
2012-11-05 14:30:00,180.79,181.07,180.79,180.93,53700.0,153.4412,153.6788,153.4412,153.56,53700.0
2012-11-05 15:00:00,180.94,181.0,180.8,180.88,53800.0,153.5685,153.6194,153.4497,153.5176,53800.0
2012-11-05 15:30:00,180.86,181.2,180.77,181.06,263200.0,153.5006,153.7892,153.4242,153.6703,263200.0
2012-11-06 09:30:00,181.67,182.19,181.3,182.18,269900.0,154.1881,154.6294,153.874,154.6209,269900.0
2012-11-06 10:00:00,182.18,182.32,181.73,181.87,174700.0,154.6209,154.7397,154.239,154.3578,174700.0
2012-11-06 10:30:00,181.92,182.24,181.65,181.96,257800.0,154.4003,154.6718,154.1711,154.4342,257800.0
2012-11-06 11:00:00,182.0,182.28,181.92,182.03,51300.0,154.4681,154.7058,154.4003,154.4936,51300.0
2012-11-06 11:30:00,182.05,182.68,182.01,182.68,118800.0,154.5106,155.0453,154.4766,155.0453,118800.0
2012-11-06 12:00:00,182.65,183.05,182.65,182.88,77200.0,155.0198,155.3593,155.0198,155.215,77200.0
2012-11-06 12:30:00,182.89,182.97,182.6,182.68,66900.0,155.2235,155.2914,154.9774,155.0453,66900.0
2012-11-06 13:00:00,182.71,182.88,182.53,182.86,63300.0,155.0707,155.215,154.918,155.1981,63300.0
2012-11-06 13:30:00,182.83,183.09,182.81,182.9,45300.0,155.1726,155.3933,155.1556,155.232,45300.0
2012-11-06 14:00:00,182.94,182.98,182.74,182.87,61900.0,155.266,155.2999,155.0962,155.2065,61900.0
2012-11-06 14:30:00,182.84,182.96,182.57,182.7,63700.0,155.1811,155.2829,154.9519,155.0623,63700.0
2012-11-06 15:00:00,182.7,182.77,182.53,182.62,99200.0,155.0623,155.1217,154.918,154.9944,99200.0
2012-11-06 15:30:00,182.63,182.8,182.51,182.79,426200.0,155.0028,155.1471,154.901,155.1386,426200.0
2012-11-07 09:30:00,180.65,180.87,180.1,180.63,484700.0,153.3224,153.5091,152.8556,153.3054,484700.0
2012-11-07 10:00:00,180.63,180.63,179.52,179.66,374800.0,153.3054,153.3054,152.3633,152.4821,374800.0
2012-11-07 10:30:00,179.65,179.98,178.72,178.78,358400.0,152.4736,152.7537,151.6843,151.7353,358400.0
2012-11-07 11:00:00,178.79,179.22,178.13,178.22,275600.0,151.7437,152.1087,151.1836,151.26,275600.0
2012-11-07 11:30:00,178.19,178.66,177.91,178.6,553400.0,151.2345,151.6334,150.9969,151.5825,553400.0
2012-11-07 12:00:00,178.54,178.9,178.48,178.72,188700.0,151.5316,151.8371,151.4806,151.6843,188700.0
2012-11-07 12:30:00,178.68,178.86,178.6,178.76,135400.0,151.6504,151.8031,151.5825,151.7183,135400.0
2012-11-07 13:00:00,178.73,179.32,178.71,179.1,171500.0,151.6928,152.1936,151.6758,152.0068,171500.0
2012-11-07 13:30:00,179.08,179.38,179.01,179.05,158800.0,151.9899,152.2445,151.9305,151.9644,158800.0
2012-11-07 14:00:00,179.09,179.47,179.03,179.28,119400.0,151.9984,152.3209,151.9474,152.1596,119400.0
2012-11-07 14:30:00,179.26,179.29,178.9,179.21,107900.0,152.1426,152.1681,151.8371,152.1002,107900.0
2012-11-07 15:00:00,179.2,179.46,178.84,179.37,167400.0,152.0917,152.3124,151.7862,152.236,167400.0
2012-11-07 15:30:00,179.34,179.5,178.82,178.86,559400.0,152.2105,152.3463,151.7692,151.8031,559400.0
2012-11-08 09:30:00,178.65,179.14,178.28,178.99,201600.0,151.6249,152.0408,151.3109,151.9135,201600.0
2012-11-08 10:00:00,178.95,179.04,178.25,178.51,136300.0,151.8795,151.9559,151.2854,151.5061,136300.0
2012-11-08 10:30:00,178.56,178.82,178.13,178.38,176100.0,151.5485,151.7692,151.1836,151.3958,176100.0
2012-11-08 11:00:00,178.45,178.55,177.85,178.22,313400.0,151.4552,151.54,150.9459,151.26,313400.0
2012-11-08 11:30:00,178.2,178.3,177.81,178.04,291000.0,151.243,151.3279,150.912,151.1072,291000.0
2012-11-08 12:00:00,178.07,178.1,177.66,177.8,96100.0,151.1327,151.1581,150.7847,150.9035,96100.0
2012-11-08 12:30:00,177.83,177.83,177.34,177.49,97900.0,150.929,150.929,150.5131,150.6404,97900.0
2012-11-08 13:00:00,177.48,177.52,176.67,176.84,171900.0,150.6319,150.6659,149.9444,150.0887,171900.0
2012-11-08 13:30:00,176.83,177.37,176.66,177.35,75100.0,150.0802,150.5385,149.936,150.5216,75100.0
2012-11-08 14:00:00,177.41,177.42,177.09,177.19,61800.0,150.5725,150.581,150.3009,150.3858,61800.0
2012-11-08 14:30:00,177.18,177.23,176.97,177.06,36200.0,150.3773,150.4197,150.1991,150.2754,36200.0
2012-11-08 15:00:00,177.03,177.15,176.95,177.05,132400.0,150.25,150.3518,150.1821,150.267,132400.0
2012-11-08 15:30:00,177.04,177.06,176.43,176.43,385200.0,150.2585,150.2754,149.7407,149.7407,385200.0
2012-11-09 09:30:00,175.55,176.71,175.54,176.25,332500.0,148.9939,149.9784,148.9854,149.588,332500.0
2012-11-09 10:00:00,176.25,177.04,176.25,176.9,114900.0,149.588,150.2585,149.588,150.1396,114900.0
2012-11-09 10:30:00,176.88,177.32,176.77,177.23,193700.0,150.1227,150.4961,150.0293,150.4197,193700.0
2012-11-09 11:00:00,177.23,177.42,177.03,177.28,198600.0,150.4197,150.581,150.25,150.4622,198600.0
2012-11-09 11:30:00,177.36,177.69,177.23,177.63,87200.0,150.5301,150.8101,150.4197,150.7592,87200.0
2012-11-09 12:00:00,177.7,178.01,177.67,177.95,63800.0,150.8186,151.0817,150.7932,151.0308,63800.0
2012-11-09 12:30:00,178.0,178.1,177.7,177.73,79800.0,151.0732,151.1581,150.8186,150.8441,79800.0
2012-11-09 13:00:00,177.73,177.95,176.79,176.79,446100.0,150.8441,151.0308,150.0463,150.0463,446100.0
2012-11-09 13:30:00,176.8,177.19,176.6,177.13,58000.0,150.0548,150.3858,149.885,150.3349,58000.0
2012-11-09 14:00:00,177.12,177.4,176.81,177.38,71100.0,150.3264,150.564,150.0633,150.547,71100.0
2012-11-09 14:30:00,177.39,177.7,177.15,177.2,104500.0,150.5555,150.8186,150.3518,150.3943,104500.0
2012-11-09 15:00:00,177.17,177.26,176.91,177.14,76900.0,150.3688,150.4452,150.1481,150.3433,76900.0
2012-11-09 15:30:00,177.11,177.2,176.67,176.77,279000.0,150.3179,150.3943,149.9444,150.0293,279000.0
2012-11-12 09:30:00,177.24,177.38,176.68,176.94,305400.0,150.4282,150.547,149.9529,150.1736,305400.0
2012-11-12 10:00:00,176.88,176.96,176.5,176.64,65400.0,150.1227,150.1906,149.8002,149.919,65400.0
2012-11-12 10:30:00,176.63,176.85,176.32,176.34,171000.0,149.9105,150.0972,149.6474,149.6644,171000.0
2012-11-12 11:00:00,176.29,176.59,176.25,176.51,43200.0,149.6219,149.8765,149.588,149.8086,43200.0
2012-11-12 11:30:00,176.53,176.61,176.34,176.37,82100.0,149.8256,149.8935,149.6644,149.6898,82100.0
2012-11-12 12:00:00,176.34,176.56,176.32,176.54,36100.0,149.6644,149.8511,149.6474,149.8341,36100.0
2012-11-12 12:30:00,176.57,176.87,176.51,176.85,53200.0,149.8596,150.1142,149.8086,150.0972,53200.0
2012-11-12 13:00:00,176.9,177.36,176.88,177.16,173200.0,150.1396,150.5301,150.1227,150.3603,173200.0
2012-11-12 13:30:00,177.2,177.2,176.9,177.02,20300.0,150.3943,150.3943,150.1396,150.2415,20300.0
2012-11-12 14:00:00,177.02,177.05,176.81,176.94,24700.0,150.2415,150.267,150.0633,150.1736,24700.0
2012-11-12 14:30:00,176.91,176.93,176.67,176.82,30700.0,150.1481,150.1651,149.9444,150.0717,30700.0
2012-11-12 15:00:00,176.82,176.95,176.55,176.65,34800.0,150.0717,150.1821,149.8426,149.9275,34800.0
2012-11-12 15:30:00,176.64,176.8,176.55,176.58,104900.0,149.919,150.0548,149.8426,149.8681,104900.0
2012-11-13 09:30:00,175.72,177.08,175.38,176.88,213000.0,149.1381,150.2924,148.8496,150.1227,213000.0
2012-11-13 10:00:00,176.89,177.14,176.36,176.6,112300.0,150.1312,150.3433,149.6813,149.885,112300.0
2012-11-13 10:30:00,176.62,177.3,176.39,177.28,111400.0,149.902,150.4791,149.7068,150.4622,111400.0
2012-11-13 11:00:00,177.33,177.61,177.33,177.39,63500.0,150.5046,150.7422,150.5046,150.5555,63500.0
2012-11-13 11:30:00,177.4,177.51,177.06,177.25,56300.0,150.564,150.6574,150.2754,150.4367,56300.0
2012-11-13 12:00:00,177.27,177.32,176.86,176.96,39100.0,150.4537,150.4961,150.1057,150.1906,39100.0
2012-11-13 12:30:00,176.96,176.96,176.69,176.84,34300.0,150.1906,150.1906,149.9614,150.0887,34300.0
2012-11-13 13:00:00,176.82,177.18,176.76,177.0,62100.0,150.0717,150.3773,150.0208,150.2245,62100.0
2012-11-13 13:30:00,177.02,177.21,176.89,177.2,19500.0,150.2415,150.4028,150.1312,150.3943,19500.0
2012-11-13 14:00:00,177.26,177.33,177.04,177.16,79800.0,150.4452,150.5046,150.2585,150.3603,79800.0
2012-11-13 14:30:00,177.14,177.15,176.71,176.9,58200.0,150.3433,150.3518,149.9784,150.1396,58200.0
2012-11-13 15:00:00,176.93,176.99,176.23,176.38,414300.0,150.1651,150.216,149.571,149.6983,414300.0
2012-11-13 15:30:00,176.35,176.53,176.09,176.13,203300.0,149.6728,149.8256,149.4522,149.4861,203300.0
2012-11-14 09:30:00,176.49,176.85,175.85,175.9,300500.0,149.7917,150.0972,149.2485,149.2909,300500.0
2012-11-14 10:00:00,175.96,176.24,175.63,175.63,95800.0,149.3418,149.5795,149.0618,149.0618,95800.0
2012-11-14 10:30:00,175.62,175.63,174.63,174.83,401800.0,149.0533,149.0618,148.213,148.3828,401800.0
2012-11-14 11:00:00,174.81,175.29,174.6,175.29,194600.0,148.3658,148.7732,148.1876,148.7732,194600.0
2012-11-14 11:30:00,175.26,175.36,174.91,175.3,116900.0,148.7477,148.8326,148.4507,148.7817,116900.0
2012-11-14 12:00:00,175.26,175.32,174.78,174.99,78700.0,148.7477,148.7987,148.3403,148.5186,78700.0
2012-11-14 12:30:00,175.0,175.09,174.64,174.71,61300.0,148.5271,148.6035,148.2215,148.2809,61300.0
2012-11-14 13:00:00,174.72,174.91,174.48,174.71,152700.0,148.2894,148.4507,148.0857,148.2809,152700.0
2012-11-14 13:30:00,174.67,175.08,174.62,174.83,115100.0,148.247,148.595,148.2045,148.3828,115100.0
2012-11-14 14:00:00,174.87,175.14,174.27,174.53,263700.0,148.4167,148.6459,147.9075,148.1282,263700.0
2012-11-14 14:30:00,174.49,174.49,174.08,174.11,137100.0,148.0942,148.0942,147.7462,147.7717,137100.0
2012-11-14 15:00:00,174.08,174.15,173.23,173.55,418400.0,147.7462,147.8056,147.0248,147.2964,418400.0
2012-11-14 15:30:00,173.56,173.57,172.82,173.19,810200.0,147.3049,147.3134,146.6768,146.9909,810200.0
2012-11-15 09:30:00,172.97,173.87,172.51,172.73,264200.0,146.8042,147.568,146.4137,146.6005,264200.0
2012-11-15 10:00:00,172.71,173.39,172.33,172.76,196400.0,146.5835,147.1606,146.261,146.6259,196400.0
2012-11-15 10:30:00,172.74,173.03,172.49,172.53,98200.0,146.6089,146.8551,146.3968,146.4307,98200.0
2012-11-15 11:00:00,172.49,172.62,172.11,172.19,134800.0,146.3968,146.5071,146.0742,146.1421,134800.0
2012-11-15 11:30:00,172.18,172.41,171.81,171.98,109200.0,146.1337,146.3289,145.8196,145.9639,109200.0
2012-11-15 12:00:00,171.95,172.02,171.53,171.7,75400.0,145.9385,145.9979,145.582,145.7263,75400.0
2012-11-15 12:30:00,171.7,172.09,171.65,171.81,166300.0,145.7263,146.0573,145.6838,145.8196,166300.0
2012-11-15 13:00:00,171.8,172.52,171.67,172.52,61900.0,145.8111,146.4222,145.7008,146.4222,61900.0
2012-11-15 13:30:00,172.55,173.26,172.45,173.02,88100.0,146.4477,147.0503,146.3628,146.8466,88100.0
2012-11-15 14:00:00,173.02,173.04,172.49,172.6,51000.0,146.8466,146.8636,146.3968,146.4901,51000.0
2012-11-15 14:30:00,172.65,172.79,172.38,172.64,48300.0,146.5326,146.6514,146.3034,146.5241,48300.0
2012-11-15 15:00:00,172.6,172.64,172.09,172.18,94400.0,146.4901,146.5241,146.0573,146.1337,94400.0
2012-11-15 15:30:00,172.16,172.75,171.95,172.44,609600.0,146.1167,146.6174,145.9385,146.3543,609600.0
2012-11-16 09:30:00,172.66,173.06,172.08,172.24,1469000.0,146.541,146.8805,146.0488,146.1846,1469000.0
2012-11-16 10:00:00,172.24,172.45,171.56,172.32,1149800.0,146.1846,146.3628,145.6074,146.2525,1149800.0
2012-11-16 10:30:00,172.34,172.63,172.04,172.06,129700.0,146.2695,146.5156,146.0148,146.0318,129700.0
2012-11-16 11:00:00,172.05,172.3,171.55,171.63,98800.0,146.0233,146.2355,145.599,145.6669,98800.0
2012-11-16 11:30:00,171.64,173.22,171.62,173.19,480200.0,145.6753,147.0163,145.6584,146.9909,480200.0
2012-11-16 12:00:00,173.21,173.4,172.94,173.24,221100.0,147.0078,147.1691,146.7787,147.0333,221100.0
2012-11-16 12:30:00,173.24,173.66,173.21,173.38,182700.0,147.0333,147.3898,147.0078,147.1521,182700.0
2012-11-16 13:00:00,173.36,173.44,173.03,173.3,207900.0,147.1352,147.2031,146.8551,147.0842,207900.0
2012-11-16 13:30:00,173.31,173.39,173.04,173.33,173800.0,147.0927,147.1606,146.8636,147.1097,173800.0
2012-11-16 14:00:00,173.3,173.34,172.75,172.88,205100.0,147.0842,147.1182,146.6174,146.7278,205100.0
2012-11-16 14:30:00,172.86,173.26,172.53,173.14,183900.0,146.7108,147.0503,146.4307,146.9484,183900.0
2012-11-16 15:00:00,173.18,173.55,173.06,173.47,383500.0,146.9824,147.2964,146.8805,147.2285,383500.0
2012-11-16 15:30:00,173.45,173.92,173.45,173.8,922000.0,147.2115,147.6104,147.2115,147.5086,922000.0
2012-11-19 09:30:00,175.54,176.62,175.29,176.5,246300.0,148.9854,149.902,148.7732,149.8002,246300.0
2012-11-19 10:00:00,176.53,176.72,176.01,176.04,92200.0,149.8256,149.9869,149.3843,149.4097,92200.0
2012-11-19 10:30:00,176.15,176.4,175.92,176.05,289900.0,149.5031,149.7153,149.3079,149.4182,289900.0
2012-11-19 11:00:00,176.07,176.33,175.97,176.29,59000.0,149.4352,149.6559,149.3503,149.6219,59000.0
2012-11-19 11:30:00,176.33,176.51,176.18,176.45,149100.0,149.6559,149.8086,149.5286,149.7577,149100.0
2012-11-19 12:00:00,176.46,176.7,176.46,176.56,68400.0,149.7662,149.9699,149.7662,149.8511,68400.0
2012-11-19 12:30:00,176.56,176.68,176.48,176.54,25500.0,149.8511,149.9529,149.7832,149.8341,25500.0
2012-11-19 13:00:00,176.52,176.6,176.37,176.54,22900.0,149.8171,149.885,149.6898,149.8341,22900.0
2012-11-19 13:30:00,176.47,176.55,176.4,176.43,22000.0,149.7747,149.8426,149.7153,149.7407,22000.0
2012-11-19 14:00:00,176.48,176.63,176.48,176.54,30600.0,149.7832,149.9105,149.7832,149.8341,30600.0
2012-11-19 14:30:00,176.56,176.89,176.43,176.74,72800.0,149.8511,150.1312,149.7407,150.0038,72800.0
2012-11-19 15:00:00,176.69,176.88,176.62,176.81,142400.0,149.9614,150.1227,149.902,150.0633,142400.0
2012-11-19 15:30:00,176.8,177.22,176.72,177.21,535000.0,150.0548,150.4112,149.9869,150.4028,535000.0
2012-11-20 09:30:00,176.77,177.15,176.53,177.15,200600.0,150.0293,150.3518,149.8256,150.3518,200600.0
2012-11-20 10:00:00,177.16,177.38,176.88,177.26,79200.0,150.3603,150.547,150.1227,150.4452,79200.0
2012-11-20 10:30:00,177.21,177.58,177.14,177.15,51600.0,150.4028,150.7168,150.3433,150.3518,51600.0
2012-11-20 11:00:00,177.2,177.52,176.96,177.43,167800.0,150.3943,150.6659,150.1906,150.5895,167800.0
2012-11-20 11:30:00,177.5,178.02,177.37,177.78,123100.0,150.6489,151.0902,150.5385,150.8865,123100.0
2012-11-20 12:00:00,177.77,177.85,177.38,177.48,71500.0,150.878,150.9459,150.547,150.6319,71500.0
2012-11-20 12:30:00,177.46,177.57,177.33,177.49,56500.0,150.6149,150.7083,150.5046,150.6404,56500.0
2012-11-20 13:00:00,177.37,177.43,176.72,176.76,128300.0,150.5385,150.5895,149.9869,150.0208,128300.0
2012-11-20 13:30:00,176.7,177.31,176.69,177.28,42900.0,149.9699,150.4876,149.9614,150.4622,42900.0
2012-11-20 14:00:00,177.23,177.6,177.1,177.56,79300.0,150.4197,150.7338,150.3094,150.6998,79300.0
2012-11-20 14:30:00,177.53,177.54,177.28,177.42,98600.0,150.6743,150.6828,150.4622,150.581,98600.0
2012-11-20 15:00:00,177.42,177.66,177.24,177.37,74200.0,150.581,150.7847,150.4282,150.5385,74200.0
2012-11-20 15:30:00,177.37,177.85,177.37,177.83,315800.0,150.5385,150.9459,150.5385,150.929,315800.0
2012-11-21 09:30:00,178.03,178.4,177.76,178.03,111200.0,151.0987,151.4127,150.8695,151.0987,111200.0
2012-11-21 10:00:00,178.06,178.06,177.5,177.84,103300.0,151.1242,151.1242,150.6489,150.9374,103300.0
2012-11-21 10:30:00,177.86,178.06,177.69,177.84,58900.0,150.9544,151.1242,150.8101,150.9374,58900.0
2012-11-21 11:00:00,177.85,178.16,177.79,177.98,28100.0,150.9459,151.209,150.895,151.0563,28100.0
2012-11-21 11:30:00,178.12,178.12,177.9,177.96,20300.0,151.1751,151.1751,150.9884,151.0393,20300.0
2012-11-21 12:00:00,177.96,178.3,177.93,178.28,43400.0,151.0393,151.3279,151.0138,151.3109,43400.0
2012-11-21 12:30:00,178.25,178.47,178.23,178.26,52800.0,151.2854,151.4721,151.2685,151.2939,52800.0
2012-11-21 13:00:00,178.25,178.31,178.13,178.23,28700.0,151.2854,151.3363,151.1836,151.2685,28700.0
2012-11-21 13:30:00,178.24,178.4,178.2,178.34,27300.0,151.2769,151.4127,151.243,151.3618,27300.0
2012-11-21 14:00:00,178.34,178.44,178.12,178.29,45700.0,151.3618,151.4467,151.1751,151.3194,45700.0
2012-11-21 14:30:00,178.3,178.32,178.14,178.14,14000.0,151.3279,151.3448,151.1921,151.1921,14000.0
2012-11-21 15:00:00,178.15,178.36,178.11,178.19,51500.0,151.2006,151.3788,151.1666,151.2345,51500.0
2012-11-21 15:30:00,178.2,178.53,178.17,178.5,154200.0,151.243,151.5231,151.2175,151.4976,154200.0
2012-11-23 09:30:00,179.17,179.8,179.15,179.46,172400.0,152.0663,152.601,152.0493,152.3124,172400.0
2012-11-23 10:00:00,179.45,180.45,179.45,180.35,204000.0,152.3039,153.1526,152.3039,153.0678,204000.0
2012-11-23 10:30:00,180.35,180.43,179.92,180.01,161100.0,153.0678,153.1356,152.7028,152.7792,161100.0
2012-11-23 11:00:00,179.99,180.18,179.99,180.03,174200.0,152.7622,152.9235,152.7622,152.7962,174200.0
2012-11-23 11:30:00,180.06,180.08,179.77,179.92,162800.0,152.8216,152.8386,152.5755,152.7028,162800.0
2012-11-23 12:00:00,179.96,180.12,179.68,179.85,139300.0,152.7367,152.8725,152.4991,152.6434,139300.0
2012-11-23 12:30:00,179.83,180.59,179.78,180.58,300300.0,152.6264,153.2714,152.584,153.263,300300.0
2012-11-26 09:30:00,179.89,180.67,179.78,180.52,204200.0,152.6773,153.3393,152.584,153.212,204200.0
2012-11-26 10:00:00,180.52,180.59,179.9,180.0,51700.0,153.212,153.2714,152.6858,152.7707,51700.0
2012-11-26 10:30:00,179.98,180.17,179.69,179.69,47400.0,152.7537,152.915,152.5076,152.5076,47400.0
2012-11-26 11:00:00,179.77,179.77,179.29,179.48,20500.0,152.5755,152.5755,152.1681,152.3294,20500.0
2012-11-26 11:30:00,179.58,179.81,179.51,179.79,18600.0,152.4142,152.6094,152.3548,152.5925,18600.0
2012-11-26 12:00:00,179.81,179.92,179.74,179.75,26000.0,152.6094,152.7028,152.55,152.5585,26000.0
2012-11-26 12:30:00,179.73,179.88,179.48,179.71,123800.0,152.5415,152.6688,152.3294,152.5246,123800.0
2012-11-26 13:00:00,179.67,180.15,179.6,179.84,169700.0,152.4906,152.898,152.4312,152.6349,169700.0
2012-11-26 13:30:00,179.91,179.96,179.65,179.67,49200.0,152.6943,152.7367,152.4736,152.4906,49200.0
2012-11-26 14:00:00,179.64,179.78,179.5,179.69,31400.0,152.4652,152.584,152.3463,152.5076,31400.0
2012-11-26 14:30:00,179.67,179.93,179.61,179.91,38800.0,152.4906,152.7113,152.4397,152.6943,38800.0
2012-11-26 15:00:00,179.89,180.0,179.75,179.96,41400.0,152.6773,152.7707,152.5585,152.7367,41400.0
2012-11-26 15:30:00,179.94,180.28,179.79,180.27,104500.0,152.7198,153.0083,152.5925,152.9999,104500.0
2012-11-27 09:30:00,180.2,180.9,179.97,180.85,99600.0,152.9404,153.5345,152.7452,153.4921,99600.0
2012-11-27 10:00:00,180.86,180.87,179.85,179.99,108700.0,153.5006,153.5091,152.6434,152.7622,108700.0
2012-11-27 10:30:00,179.97,180.37,179.76,180.13,112200.0,152.7452,153.0847,152.567,152.881,112200.0
2012-11-27 11:00:00,180.16,180.52,180.12,180.39,86500.0,152.9065,153.212,152.8725,153.1017,86500.0
2012-11-27 11:30:00,180.39,180.97,180.27,180.76,72300.0,153.1017,153.594,152.9999,153.4157,72300.0
2012-11-27 12:00:00,180.76,180.95,180.63,180.76,52900.0,153.4157,153.577,153.3054,153.4157,52900.0
2012-11-27 12:30:00,180.72,180.89,180.54,180.82,62900.0,153.3818,153.5261,153.229,153.4667,62900.0
2012-11-27 13:00:00,180.79,180.86,180.49,180.61,49200.0,153.4412,153.5006,153.1866,153.2884,49200.0
2012-11-27 13:30:00,180.6,180.92,180.56,180.68,71400.0,153.2799,153.5515,153.246,153.3478,71400.0
2012-11-27 14:00:00,180.68,180.9,180.24,180.29,124500.0,153.3478,153.5345,152.9744,153.0168,124500.0
2012-11-27 14:30:00,180.28,180.42,179.96,180.35,111600.0,153.0083,153.1272,152.7367,153.0678,111600.0
2012-11-27 15:00:00,180.33,180.56,180.18,180.39,170400.0,153.0508,153.246,152.9235,153.1017,170400.0
2012-11-27 15:30:00,180.4,180.43,179.79,179.89,166900.0,153.1102,153.1356,152.5925,152.6773,166900.0
2012-11-28 09:30:00,179.27,179.35,178.45,178.81,186500.0,152.1511,152.219,151.4552,151.7607,186500.0
2012-11-28 10:00:00,178.74,179.44,177.94,179.07,207900.0,151.7013,152.2954,151.0223,151.9814,207900.0
2012-11-28 10:30:00,179.11,179.78,179.04,179.44,149200.0,152.0153,152.584,151.9559,152.2954,149200.0
2012-11-28 11:00:00,179.43,180.33,179.39,180.11,171800.0,152.2869,153.0508,152.253,152.8641,171800.0
2012-11-28 11:30:00,180.13,180.16,179.77,179.95,68400.0,152.881,152.9065,152.5755,152.7283,68400.0
2012-11-28 12:00:00,179.85,180.5,179.46,180.33,145600.0,152.6434,153.1951,152.3124,153.0508,145600.0
2012-11-28 12:30:00,180.24,180.55,180.19,180.38,62500.0,152.9744,153.2375,152.932,153.0932,62500.0
2012-11-28 13:00:00,180.35,180.38,180.07,180.36,35500.0,153.0678,153.0932,152.8301,153.0762,35500.0
2012-11-28 13:30:00,180.37,180.62,180.33,180.55,137000.0,153.0847,153.2969,153.0508,153.2375,137000.0
2012-11-28 14:00:00,180.61,180.69,180.3,180.45,95700.0,153.2884,153.3563,153.0253,153.1526,95700.0
2012-11-28 14:30:00,180.45,180.76,180.42,180.64,58800.0,153.1526,153.4157,153.1272,153.3139,58800.0
2012-11-28 15:00:00,180.65,181.0,180.6,181.0,65200.0,153.3224,153.6194,153.2799,153.6194,65200.0
2012-11-28 15:30:00,181.01,181.22,180.94,181.15,353700.0,153.6279,153.8061,153.5685,153.7467,353700.0
2012-11-29 09:30:00,182.32,182.45,181.8,182.11,362300.0,154.7397,154.8501,154.2984,154.5615,362300.0
2012-11-29 10:00:00,182.13,182.46,181.36,181.76,341800.0,154.5785,154.8586,153.925,154.2645,341800.0
2012-11-29 10:30:00,181.75,182.18,181.51,182.07,113300.0,154.256,154.6209,154.0523,154.5276,113300.0
2012-11-29 11:00:00,182.07,182.4,181.94,182.12,96600.0,154.5276,154.8076,154.4172,154.57,96600.0
2012-11-29 11:30:00,182.15,182.19,181.21,181.48,223200.0,154.5955,154.6294,153.7977,154.0268,223200.0
2012-11-29 12:00:00,181.51,182.05,181.36,181.93,116300.0,154.0523,154.5106,153.925,154.4087,116300.0
2012-11-29 12:30:00,181.98,182.11,181.85,182.02,109300.0,154.4512,154.5615,154.3408,154.4851,109300.0
2012-11-29 13:00:00,182.04,182.16,181.85,182.12,75700.0,154.5021,154.6039,154.3408,154.57,75700.0
2012-11-29 13:30:00,182.11,182.39,182.11,182.22,136800.0,154.5615,154.7992,154.5615,154.6549,136800.0
2012-11-29 14:00:00,182.22,182.43,182.18,182.34,125300.0,154.6549,154.8331,154.6209,154.7567,125300.0
2012-11-29 14:30:00,182.32,182.6,182.32,182.46,112500.0,154.7397,154.9774,154.7397,154.8586,112500.0
2012-11-29 15:00:00,182.46,182.55,182.03,182.29,197200.0,154.8586,154.9349,154.4936,154.7143,197200.0
2012-11-29 15:30:00,182.29,182.56,182.19,182.41,559400.0,154.7143,154.9434,154.6294,154.8161,559400.0
2012-11-30 09:30:00,182.87,182.87,182.27,182.38,116900.0,155.2065,155.2065,154.6973,154.7907,116900.0
2012-11-30 10:00:00,182.37,182.65,182.24,182.53,137400.0,154.7822,155.0198,154.6718,154.918,137400.0
2012-11-30 10:30:00,182.55,182.57,182.06,182.35,102400.0,154.9349,154.9519,154.5191,154.7652,102400.0
2012-11-30 11:00:00,182.35,182.41,181.83,182.02,93700.0,154.7652,154.8161,154.3239,154.4851,93700.0
2012-11-30 11:30:00,182.0,182.19,181.77,182.01,59000.0,154.4681,154.6294,154.2729,154.4766,59000.0
2012-11-30 12:00:00,182.04,182.07,181.91,182.03,33500.0,154.5021,154.5276,154.3918,154.4936,33500.0
2012-11-30 12:30:00,182.04,182.2,181.82,181.95,58300.0,154.5021,154.6379,154.3154,154.4257,58300.0
2012-11-30 13:00:00,181.92,182.14,181.9,182.05,50900.0,154.4003,154.587,154.3833,154.5106,50900.0
2012-11-30 13:30:00,182.05,182.11,181.89,181.93,85300.0,154.5106,154.5615,154.3748,154.4087,85300.0
2012-11-30 14:00:00,181.93,182.32,181.9,182.19,86200.0,154.4087,154.7397,154.3833,154.6294,86200.0
2012-11-30 14:30:00,182.19,182.21,181.81,181.81,90400.0,154.6294,154.6464,154.3069,154.3069,90400.0
2012-11-30 15:00:00,181.79,182.17,181.73,182.06,145500.0,154.2899,154.6124,154.239,154.5191,145500.0
2012-11-30 15:30:00,182.06,182.56,182.01,182.37,356300.0,154.5191,154.9434,154.4766,154.7822,356300.0
2012-12-03 09:30:00,183.63,183.65,182.09,182.09,369600.0,155.8516,155.8685,154.5445,154.5445,369600.0
2012-12-03 10:00:00,182.0,182.53,181.58,182.43,257900.0,154.4681,154.918,154.1117,154.8331,257900.0
2012-12-03 10:30:00,182.43,182.48,181.97,182.14,148800.0,154.8331,154.8755,154.4427,154.587,148800.0
2012-12-03 11:00:00,182.16,182.2,181.81,181.96,191100.0,154.6039,154.6379,154.3069,154.4342,191100.0
2012-12-03 11:30:00,181.93,182.43,181.79,182.43,172200.0,154.4087,154.8331,154.2899,154.8331,172200.0
2012-12-03 12:00:00,182.42,182.43,182.24,182.34,27200.0,154.8246,154.8331,154.6718,154.7567,27200.0
2012-12-03 12:30:00,182.31,182.35,182.05,182.05,52000.0,154.7313,154.7652,154.5106,154.5106,52000.0
2012-12-03 13:00:00,182.0,182.04,181.85,181.96,65300.0,154.4681,154.5021,154.3408,154.4342,65300.0
2012-12-03 13:30:00,181.93,181.93,181.5,181.74,63600.0,154.4087,154.4087,154.0438,154.2475,63600.0
2012-12-03 14:00:00,181.74,182.27,181.74,182.09,150300.0,154.2475,154.6973,154.2475,154.5445,150300.0
2012-12-03 14:30:00,182.05,182.16,181.88,182.04,93500.0,154.5106,154.6039,154.3663,154.5021,93500.0
2012-12-03 15:00:00,182.05,182.36,181.71,181.87,235300.0,154.5106,154.7737,154.222,154.3578,235300.0
2012-12-03 15:30:00,181.88,182.21,181.77,182.01,273600.0,154.3663,154.6464,154.2729,154.4766,273600.0
2012-12-04 09:30:00,181.94,182.41,181.64,181.9,182300.0,154.4172,154.8161,154.1626,154.3833,182300.0
2012-12-04 10:00:00,181.92,182.51,181.42,181.53,155400.0,154.4003,154.901,153.9759,154.0692,155400.0
2012-12-04 10:30:00,181.49,181.8,181.37,181.76,79400.0,154.0353,154.2984,153.9335,154.2645,79400.0
2012-12-04 11:00:00,181.71,181.78,181.3,181.37,47800.0,154.222,154.2814,153.874,153.9335,47800.0
2012-12-04 11:30:00,181.37,181.88,181.3,181.59,93700.0,153.9335,154.3663,153.874,154.1202,93700.0
2012-12-04 12:00:00,181.58,181.61,181.08,181.39,134000.0,154.1117,154.1371,153.6873,153.9504,134000.0
2012-12-04 12:30:00,181.43,181.53,181.19,181.29,90000.0,153.9844,154.0692,153.7807,153.8656,90000.0
2012-12-04 13:00:00,181.28,181.66,181.05,181.58,58000.0,153.8571,154.1796,153.6619,154.1117,58000.0
2012-12-04 13:30:00,181.61,182.29,181.45,182.05,119800.0,154.1371,154.7143,154.0013,154.5106,119800.0
2012-12-04 14:00:00,182.1,182.26,181.86,181.88,97300.0,154.553,154.6888,154.3493,154.3663,97300.0
2012-12-04 14:30:00,181.88,182.18,181.8,181.99,55500.0,154.3663,154.6209,154.2984,154.4597,55500.0
2012-12-04 15:00:00,182.01,182.36,182.0,182.27,60100.0,154.4766,154.7737,154.4681,154.6973,60100.0
2012-12-04 15:30:00,182.28,182.28,181.95,181.95,201300.0,154.7058,154.7058,154.4257,154.4257,201300.0
2012-12-05 09:30:00,182.52,182.72,181.81,181.9,132400.0,154.9095,155.0792,154.3069,154.3833,132400.0
2012-12-05 10:00:00,181.95,182.24,181.54,181.54,131100.0,154.4257,154.6718,154.0777,154.0777,131100.0
2012-12-05 10:30:00,181.49,181.76,180.91,181.29,220100.0,154.0353,154.2645,153.543,153.8656,220100.0
2012-12-05 11:00:00,181.36,181.96,181.18,181.76,260700.0,153.925,154.4342,153.7722,154.2645,260700.0
2012-12-05 11:30:00,181.73,182.56,181.73,182.41,153000.0,154.239,154.9434,154.239,154.8161,153000.0
2012-12-05 12:00:00,182.4,182.98,182.37,182.46,195500.0,154.8076,155.2999,154.7822,154.8586,195500.0
2012-12-05 12:30:00,182.46,182.98,182.46,182.69,103700.0,154.8586,155.2999,154.8586,155.0538,103700.0
2012-12-05 13:00:00,182.74,182.9,182.64,182.64,44600.0,155.0962,155.232,155.0113,155.0113,44600.0
2012-12-05 13:30:00,182.63,182.71,182.42,182.54,50300.0,155.0028,155.0707,154.8246,154.9265,50300.0
2012-12-05 14:00:00,182.53,182.79,182.53,182.6,84500.0,154.918,155.1386,154.918,154.9774,84500.0
2012-12-05 14:30:00,182.64,182.79,182.54,182.67,65900.0,155.0113,155.1386,154.9265,155.0368,65900.0
2012-12-05 15:00:00,182.66,182.98,182.66,182.77,94900.0,155.0283,155.2999,155.0283,155.1217,94900.0
2012-12-05 15:30:00,182.75,182.85,182.3,182.37,223200.0,155.1047,155.1896,154.7228,154.7822,223200.0
2012-12-06 09:30:00,182.24,182.85,182.14,182.3,168700.0,154.6718,155.1896,154.587,154.7228,168700.0
2012-12-06 10:00:00,182.3,182.5,182.01,182.21,157600.0,154.7228,154.8925,154.4766,154.6464,157600.0
2012-12-06 10:30:00,182.22,182.9,182.13,182.75,177500.0,154.6549,155.232,154.5785,155.1047,177500.0
2012-12-06 11:00:00,182.79,182.91,182.62,182.84,50600.0,155.1386,155.2405,154.9944,155.1811,50600.0
2012-12-06 11:30:00,182.88,183.11,182.72,182.74,80600.0,155.215,155.4102,155.0792,155.0962,80600.0
2012-12-06 12:00:00,182.75,182.82,182.33,182.35,58900.0,155.1047,155.1641,154.7482,154.7652,58900.0
2012-12-06 12:30:00,182.34,182.51,182.2,182.37,101900.0,154.7567,154.901,154.6379,154.7822,101900.0
2012-12-06 13:00:00,182.33,182.75,182.28,182.53,110000.0,154.7482,155.1047,154.7058,154.918,110000.0
2012-12-06 13:30:00,182.54,182.66,182.49,182.61,85200.0,154.9265,155.0283,154.884,154.9859,85200.0
2012-12-06 14:00:00,182.63,182.66,182.47,182.6,103800.0,155.0028,155.0283,154.867,154.9774,103800.0
2012-12-06 14:30:00,182.6,182.71,182.44,182.51,107500.0,154.9774,155.0707,154.8416,154.901,107500.0
2012-12-06 15:00:00,182.53,182.57,182.37,182.43,95100.0,154.918,154.9519,154.7822,154.8331,95100.0
2012-12-06 15:30:00,182.43,182.84,182.39,182.73,201600.0,154.8331,155.1811,154.7992,155.0877,201600.0
2012-12-07 09:30:00,183.34,183.46,182.37,182.53,252900.0,155.6054,155.7073,154.7822,154.918,252900.0
2012-12-07 10:00:00,182.57,183.05,182.43,182.86,146800.0,154.9519,155.3593,154.8331,155.1981,146800.0
2012-12-07 10:30:00,182.85,182.87,182.46,182.62,109500.0,155.1896,155.2065,154.8586,154.9944,109500.0
2012-12-07 11:00:00,182.68,182.84,182.26,182.7,83800.0,155.0453,155.1811,154.6888,155.0623,83800.0
2012-12-07 11:30:00,182.71,182.89,182.41,182.43,31700.0,155.0707,155.2235,154.8161,154.8331,31700.0
2012-12-07 12:00:00,182.45,182.72,182.38,182.58,41400.0,154.8501,155.0792,154.7907,154.9604,41400.0
2012-12-07 12:30:00,182.55,182.75,182.52,182.7,39300.0,154.9349,155.1047,154.9095,155.0623,39300.0
2012-12-07 13:00:00,182.68,182.9,182.63,182.79,289100.0,155.0453,155.232,155.0028,155.1386,289100.0
2012-12-07 13:30:00,182.81,182.86,182.69,182.78,155100.0,155.1556,155.1981,155.0538,155.1302,155100.0
2012-12-07 14:00:00,182.77,182.88,182.71,182.8,140700.0,155.1217,155.215,155.0707,155.1471,140700.0
2012-12-07 14:30:00,182.83,183.0,182.75,182.79,70900.0,155.1726,155.3169,155.1047,155.1386,70900.0
2012-12-07 15:00:00,182.77,182.91,182.69,182.88,115400.0,155.1217,155.2405,155.0538,155.215,115400.0
2012-12-07 15:30:00,182.88,183.03,182.81,182.92,245500.0,155.215,155.3423,155.1556,155.249,245500.0
2012-12-10 09:30:00,182.99,183.4,182.77,183.27,310400.0,155.3084,155.6564,155.1217,155.546,310400.0
2012-12-10 10:00:00,183.32,183.55,183.2,183.53,170300.0,155.5885,155.7837,155.4866,155.7667,170300.0
2012-12-10 10:30:00,183.52,183.94,183.51,183.91,120300.0,155.7582,156.1147,155.7497,156.0892,120300.0
2012-12-10 11:00:00,183.95,183.95,183.75,183.85,88600.0,156.1232,156.1232,155.9534,156.0383,88600.0
2012-12-10 11:30:00,183.84,184.04,183.78,183.9,502500.0,156.0298,156.1995,155.9789,156.0807,502500.0
2012-12-10 12:00:00,183.88,184.11,183.88,184.04,400900.0,156.0638,156.259,156.0638,156.1995,400900.0
2012-12-10 12:30:00,184.03,184.07,183.94,183.99,190700.0,156.1911,156.225,156.1147,156.1571,190700.0
2012-12-10 13:00:00,183.98,184.01,183.88,183.88,281200.0,156.1486,156.1741,156.0638,156.0638,281200.0
2012-12-10 13:30:00,183.88,183.88,183.69,183.72,112500.0,156.0638,156.0638,155.9025,155.928,112500.0
2012-12-10 14:00:00,183.72,183.77,183.65,183.66,59500.0,155.928,155.9704,155.8685,155.877,59500.0
2012-12-10 14:30:00,183.67,183.79,183.4,183.72,79300.0,155.8855,155.9874,155.6564,155.928,79300.0
2012-12-10 15:00:00,183.7,183.9,183.67,183.9,95600.0,155.911,156.0807,155.8855,156.0807,95600.0
2012-12-10 15:30:00,183.88,184.05,183.8,183.97,1068100.0,156.0638,156.208,155.9959,156.1401,1068100.0
2012-12-11 09:30:00,184.87,185.1,184.4,185.06,500900.0,156.904,157.0992,156.5051,157.0653,500900.0
2012-12-11 10:00:00,185.02,185.13,184.83,184.88,351900.0,157.0313,157.1247,156.87,156.9125,351900.0
2012-12-11 10:30:00,184.89,185.08,184.83,184.93,230400.0,156.921,157.0822,156.87,156.9549,230400.0
2012-12-11 11:00:00,184.96,185.34,184.87,185.19,211600.0,156.9804,157.3029,156.904,157.1756,211600.0
2012-12-11 11:30:00,185.22,185.23,185.02,185.1,121100.0,157.201,157.2095,157.0313,157.0992,121100.0
2012-12-11 12:00:00,185.14,185.16,184.75,184.99,135800.0,157.1331,157.1501,156.8021,157.0058,135800.0
2012-12-11 12:30:00,185.01,185.14,184.93,185.1,54800.0,157.0228,157.1331,156.9549,157.0992,54800.0
2012-12-11 13:00:00,185.13,185.15,184.99,185.05,86100.0,157.1247,157.1416,157.0058,157.0568,86100.0
2012-12-11 13:30:00,185.06,185.1,184.97,184.99,114100.0,157.0653,157.0992,156.9889,157.0058,114100.0
2012-12-11 14:00:00,185.01,185.1,184.89,184.95,83500.0,157.0228,157.0992,156.921,156.9719,83500.0
2012-12-11 14:30:00,184.98,184.98,184.55,184.64,232300.0,156.9974,156.9974,156.6324,156.7088,232300.0
2012-12-11 15:00:00,184.64,184.65,184.3,184.47,280700.0,156.7088,156.7173,156.4202,156.5645,280700.0
2012-12-11 15:30:00,184.49,184.9,184.46,184.87,290600.0,156.5815,156.9295,156.556,156.904,290600.0
2012-12-12 09:30:00,185.45,185.52,185.09,185.18,603600.0,157.3963,157.4557,157.0907,157.1671,603600.0
2012-12-12 10:00:00,185.16,185.49,184.92,185.41,203300.0,157.1501,157.4302,156.9464,157.3623,203300.0
2012-12-12 10:30:00,185.42,185.45,185.05,185.16,163900.0,157.3708,157.3963,157.0568,157.1501,163900.0
2012-12-12 11:00:00,185.18,185.25,185.03,185.17,123400.0,157.1671,157.2265,157.0398,157.1586,123400.0
2012-12-12 11:30:00,185.17,185.32,185.0,185.03,105400.0,157.1586,157.2859,157.0143,157.0398,105400.0
2012-12-12 12:00:00,185.03,185.1,184.96,185.05,76200.0,157.0398,157.0992,156.9804,157.0568,76200.0
2012-12-12 12:30:00,185.14,185.77,184.71,185.57,281200.0,157.1331,157.6678,156.7682,157.4981,281200.0
2012-12-12 13:00:00,185.57,185.71,185.3,185.46,113700.0,157.4981,157.6169,157.2689,157.4047,113700.0
2012-12-12 13:30:00,185.44,185.61,185.35,185.35,52900.0,157.3878,157.532,157.3114,157.3114,52900.0
2012-12-12 14:00:00,185.4,185.45,185.17,185.29,169500.0,157.3538,157.3963,157.1586,157.2605,169500.0
2012-12-12 14:30:00,185.25,185.38,185.16,185.25,146700.0,157.2265,157.3368,157.1501,157.2265,146700.0
2012-12-12 15:00:00,185.24,185.24,184.45,184.54,181900.0,157.218,157.218,156.5475,156.6239,181900.0
2012-12-12 15:30:00,184.55,184.61,184.25,184.55,216600.0,156.6324,156.6833,156.3778,156.6324,216600.0
2012-12-13 09:30:00,184.65,184.83,184.29,184.57,292400.0,156.7173,156.87,156.4117,156.6494,292400.0
2012-12-13 10:00:00,184.52,185.06,184.47,184.93,139900.0,156.6069,157.0653,156.5645,156.9549,139900.0
2012-12-13 10:30:00,184.92,184.95,184.43,184.49,107000.0,156.9464,156.9719,156.5306,156.5815,107000.0
2012-12-13 11:00:00,184.52,184.58,184.0,184.15,127300.0,156.6069,156.6579,156.1656,156.2929,127300.0
2012-12-13 11:30:00,184.17,184.35,184.01,184.23,115400.0,156.3099,156.4627,156.1741,156.3608,115400.0
2012-12-13 12:00:00,184.24,184.26,183.66,183.66,135700.0,156.3693,156.3863,155.877,155.877,135700.0
2012-12-13 12:30:00,183.69,183.71,183.4,183.48,243200.0,155.9025,155.9195,155.6564,155.7243,243200.0
2012-12-13 13:00:00,183.48,183.55,183.3,183.5,71400.0,155.7243,155.7837,155.5715,155.7412,71400.0
2012-12-13 13:30:00,183.51,183.51,183.26,183.35,22400.0,155.7497,155.7497,155.5375,155.6139,22400.0
2012-12-13 14:00:00,183.4,183.46,182.92,183.09,46100.0,155.6564,155.7073,155.249,155.3933,46100.0
2012-12-13 14:30:00,183.07,183.18,182.96,183.14,34500.0,155.3763,155.4696,155.2829,155.4357,34500.0
2012-12-13 15:00:00,183.14,183.18,182.96,183.09,70100.0,155.4357,155.4696,155.2829,155.3933,70100.0
2012-12-13 15:30:00,183.13,183.77,183.13,183.37,185900.0,155.4272,155.9704,155.4272,155.6309,185900.0
2012-12-14 09:30:00,183.05,183.64,182.92,183.09,191300.0,155.3593,155.8601,155.249,155.3933,191300.0
2012-12-14 10:00:00,183.07,183.43,182.97,183.24,190700.0,155.3763,155.6818,155.2914,155.5206,190700.0
2012-12-14 10:30:00,183.25,183.58,183.13,183.47,115400.0,155.5291,155.8091,155.4272,155.7158,115400.0
2012-12-14 11:00:00,183.48,183.61,183.29,183.34,81500.0,155.7243,155.8346,155.563,155.6054,81500.0
2012-12-14 11:30:00,183.35,183.44,183.14,183.32,83600.0,155.6139,155.6903,155.4357,155.5885,83600.0
2012-12-14 12:00:00,183.32,183.67,183.31,183.56,103700.0,155.5885,155.8855,155.58,155.7922,103700.0
2012-12-14 12:30:00,183.54,183.6,183.42,183.46,146400.0,155.7752,155.8261,155.6733,155.7073,146400.0
2012-12-14 13:00:00,183.46,183.5,183.15,183.25,134800.0,155.7073,155.7412,155.4442,155.5291,134800.0
2012-12-14 13:30:00,183.24,183.39,183.19,183.32,241200.0,155.5206,155.6479,155.4781,155.5885,241200.0
2012-12-14 14:00:00,183.34,183.4,183.22,183.22,307800.0,155.6054,155.6564,155.5036,155.5036,307800.0
2012-12-14 14:30:00,183.21,183.26,182.9,182.93,65700.0,155.4951,155.5375,155.232,155.2575,65700.0
2012-12-14 15:00:00,182.97,183.1,182.74,182.89,157800.0,155.2914,155.4017,155.0962,155.2235,157800.0
2012-12-14 15:30:00,182.89,183.11,182.81,182.94,268500.0,155.2235,155.4102,155.1556,155.266,268500.0
2012-12-17 09:30:00,183.33,184.31,183.16,184.1,489200.0,155.597,156.4287,155.4527,156.2505,489200.0
2012-12-17 10:00:00,184.12,184.26,183.55,183.62,109700.0,156.2674,156.3863,155.7837,155.8431,109700.0
2012-12-17 10:30:00,183.6,183.89,183.6,183.67,49400.0,155.8261,156.0722,155.8261,155.8855,49400.0
2012-12-17 11:00:00,183.65,184.23,183.64,184.01,146900.0,155.8685,156.3608,155.8601,156.1741,146900.0
2012-12-17 11:30:00,184.0,184.38,183.98,184.14,204100.0,156.1656,156.4881,156.1486,156.2844,204100.0
2012-12-17 12:00:00,184.16,184.51,184.14,184.39,262900.0,156.3014,156.5985,156.2844,156.4966,262900.0
2012-12-17 12:30:00,184.37,184.44,184.21,184.22,108000.0,156.4796,156.539,156.3438,156.3523,108000.0
2012-12-17 13:00:00,184.2,184.31,184.09,184.2,113700.0,156.3353,156.4287,156.242,156.3353,113700.0
2012-12-17 13:30:00,184.2,184.2,183.98,184.03,63200.0,156.3353,156.3353,156.1486,156.1911,63200.0
2012-12-17 14:00:00,184.02,184.26,183.83,183.93,112300.0,156.1826,156.3863,156.0213,156.1062,112300.0
2012-12-17 14:30:00,183.91,184.03,183.85,184.0,117500.0,156.0892,156.1911,156.0383,156.1656,117500.0
2012-12-17 15:00:00,183.98,184.15,183.94,183.96,165100.0,156.1486,156.2929,156.1147,156.1317,165100.0
2012-12-17 15:30:00,183.97,184.7,183.93,184.64,675500.0,156.1401,156.7597,156.1062,156.7088,675500.0
2012-12-18 09:30:00,184.93,185.6,184.66,185.44,208500.0,156.9549,157.5236,156.7258,157.3878,208500.0
2012-12-18 10:00:00,185.41,186.03,185.41,185.96,317900.0,157.3623,157.8885,157.3623,157.8291,317900.0
2012-12-18 10:30:00,185.96,186.47,185.93,186.28,468100.0,157.8291,158.262,157.8036,158.1007,468100.0
2012-12-18 11:00:00,186.28,186.53,186.19,186.41,214600.0,158.1007,158.3129,158.0243,158.211,214600.0
2012-12-18 11:30:00,186.44,186.52,186.29,186.32,162000.0,158.2365,158.3044,158.1092,158.1346,162000.0
2012-12-18 12:00:00,186.3,186.49,186.3,186.45,66600.0,158.1177,158.2789,158.1177,158.245,66600.0
2012-12-18 12:30:00,186.43,186.95,186.39,186.94,131900.0,158.228,158.6693,158.1941,158.6609,131900.0
2012-12-18 13:00:00,186.88,187.09,186.77,186.84,124800.0,158.6099,158.7882,158.5166,158.576,124800.0
2012-12-18 13:30:00,186.81,187.07,186.79,186.98,111000.0,158.5505,158.7712,158.5335,158.6948,111000.0
2012-12-18 14:00:00,186.94,187.0,186.76,186.76,108500.0,158.6609,158.7118,158.5081,158.5081,108500.0
2012-12-18 14:30:00,186.77,186.95,186.66,186.82,170800.0,158.5166,158.6693,158.4232,158.559,170800.0
2012-12-18 15:00:00,186.83,187.03,186.79,186.79,200000.0,158.5675,158.7372,158.5335,158.5335,200000.0
2012-12-18 15:30:00,186.8,187.27,186.8,187.23,539300.0,158.542,158.9409,158.542,158.907,539300.0
2012-12-19 09:30:00,187.4,187.51,187.0,187.07,176600.0,159.0513,159.1446,158.7118,158.7712,176600.0
2012-12-19 10:00:00,187.04,187.21,186.94,187.09,85500.0,158.7457,158.89,158.6609,158.7882,85500.0
2012-12-19 10:30:00,187.06,187.5,187.06,187.44,78600.0,158.7627,159.1361,158.7627,159.0852,78600.0
2012-12-19 11:00:00,187.4,187.67,187.37,187.47,98500.0,159.0513,159.2804,159.0258,159.1107,98500.0
2012-12-19 11:30:00,187.53,187.72,187.48,187.52,75800.0,159.1616,159.3229,159.1192,159.1531,75800.0
2012-12-19 12:00:00,187.55,187.66,187.4,187.64,133000.0,159.1786,159.2719,159.0513,159.255,133000.0
2012-12-19 12:30:00,187.65,187.82,187.51,187.52,128400.0,159.2635,159.4077,159.1446,159.1531,128400.0
2012-12-19 13:00:00,187.51,187.65,187.22,187.46,59200.0,159.1446,159.2635,158.8985,159.1022,59200.0
2012-12-19 13:30:00,187.43,187.65,187.28,187.6,74300.0,159.0767,159.2635,158.9494,159.221,74300.0
2012-12-19 14:00:00,187.57,187.57,187.18,187.36,88000.0,159.1956,159.1956,158.8645,159.0173,88000.0
2012-12-19 14:30:00,187.33,187.44,187.04,187.13,53100.0,158.9919,159.0852,158.7457,158.8221,53100.0
2012-12-19 15:00:00,187.11,187.36,187.06,187.33,213800.0,158.8051,159.0173,158.7627,158.9919,213800.0
2012-12-19 15:30:00,187.33,187.51,186.76,186.86,345200.0,158.9919,159.1446,158.5081,158.593,345200.0
2012-12-20 09:30:00,187.19,187.4,186.63,186.73,159400.0,158.873,159.0513,158.3978,158.4826,159400.0
2012-12-20 10:00:00,186.78,187.31,186.78,187.05,102700.0,158.5251,158.9749,158.5251,158.7542,102700.0
2012-12-20 10:30:00,187.03,187.37,186.99,187.3,86500.0,158.7372,159.0258,158.7033,158.9664,86500.0
2012-12-20 11:00:00,187.3,187.43,186.97,187.01,67900.0,158.9664,159.0767,158.6863,158.7203,67900.0
2012-12-20 11:30:00,186.99,187.33,186.99,187.27,51500.0,158.7033,158.9919,158.7033,158.9409,51500.0
2012-12-20 12:00:00,187.3,187.42,187.22,187.27,60500.0,158.9664,159.0682,158.8985,158.9409,60500.0
2012-12-20 12:30:00,187.31,187.47,187.3,187.39,83800.0,158.9749,159.1107,158.9664,159.0428,83800.0
2012-12-20 13:00:00,187.38,187.59,187.22,187.55,229700.0,159.0343,159.2125,158.8985,159.1786,229700.0
2012-12-20 13:30:00,187.53,187.89,187.53,187.82,87900.0,159.1616,159.4671,159.1616,159.4077,87900.0
2012-12-20 14:00:00,187.81,187.96,187.72,187.91,90200.0,159.3992,159.5266,159.3229,159.4841,90200.0
2012-12-20 14:30:00,187.93,188.04,187.88,187.96,97900.0,159.5011,159.5945,159.4587,159.5266,97900.0
2012-12-20 15:00:00,187.94,187.97,187.71,187.77,170400.0,159.5096,159.535,159.3144,159.3653,170400.0
2012-12-20 15:30:00,187.77,188.2,187.7,188.12,513700.0,159.3653,159.7303,159.3059,159.6624,513700.0
2012-12-21 09:30:00,184.81,185.81,184.48,185.61,527200.0,157.5391,158.3915,157.2578,158.221,527200.0
2012-12-21 10:00:00,185.65,186.07,185.3,185.99,366500.0,158.2551,158.6131,157.9568,158.5449,366500.0
2012-12-21 10:30:00,186.0,186.16,185.85,185.94,434700.0,158.5535,158.6899,158.4256,158.5023,434700.0
2012-12-21 11:00:00,185.95,185.98,185.5,185.66,169300.0,158.5109,158.5364,158.1273,158.2636,169300.0
2012-12-21 11:30:00,185.66,185.67,185.19,185.4,102800.0,158.2636,158.2722,157.863,158.042,102800.0
2012-12-21 12:00:00,185.41,185.52,185.19,185.23,70900.0,158.0505,158.1443,157.863,157.8971,70900.0
2012-12-21 12:30:00,185.2,185.63,185.18,185.57,221200.0,157.8715,158.2381,157.8545,158.1869,221200.0
2012-12-21 13:00:00,185.59,185.68,185.24,185.4,52300.0,158.204,158.2807,157.9056,158.042,52300.0
2012-12-21 13:30:00,185.41,185.72,185.31,185.61,112100.0,158.0505,158.3148,157.9653,158.221,112100.0
2012-12-21 14:00:00,185.61,185.78,185.53,185.56,144300.0,158.221,158.3659,158.1528,158.1784,144300.0
2012-12-21 14:30:00,185.54,185.63,185.47,185.57,111400.0,158.1614,158.2381,158.1017,158.1869,111400.0
2012-12-21 15:00:00,185.6,185.75,185.49,185.73,120800.0,158.2125,158.3404,158.1187,158.3233,120800.0
2012-12-21 15:30:00,185.74,186.13,185.64,186.06,1225600.0,158.3318,158.6643,158.2466,158.6046,1225600.0
2012-12-24 09:30:00,185.3,185.87,185.05,185.22,162300.0,157.9568,158.4427,157.7437,157.8886,162300.0
2012-12-24 10:00:00,185.25,185.32,184.98,185.3,184700.0,157.9141,157.9738,157.684,157.9568,184700.0
2012-12-24 10:30:00,185.3,185.58,185.3,185.4,93500.0,157.9568,158.1954,157.9568,158.042,93500.0
2012-12-24 11:00:00,185.4,185.48,185.31,185.36,62300.0,158.042,158.1102,157.9653,158.0079,62300.0
2012-12-24 11:30:00,185.36,185.46,185.28,185.32,45500.0,158.0079,158.0932,157.9397,157.9738,45500.0
2012-12-24 12:00:00,185.31,185.38,185.15,185.32,45400.0,157.9653,158.025,157.8289,157.9738,45400.0
2012-12-24 12:30:00,185.32,185.54,185.32,185.45,282400.0,157.9738,158.1614,157.9738,158.0846,282400.0
2012-12-26 09:30:00,185.91,185.98,185.36,185.48,127200.0,158.4768,158.5364,158.0079,158.1102,127200.0
2012-12-26 10:00:00,185.48,185.71,185.4,185.58,103500.0,158.1102,158.3063,158.042,158.1954,103500.0
2012-12-26 10:30:00,185.58,185.61,184.87,184.94,137100.0,158.1954,158.221,157.5902,157.6499,137100.0
2012-12-26 11:00:00,184.9,184.91,184.33,184.35,185900.0,157.6158,157.6243,157.1299,157.1469,185900.0
2012-12-26 11:30:00,184.35,184.66,184.19,184.61,62900.0,157.1469,157.4112,157.0106,157.3686,62900.0
2012-12-26 12:00:00,184.59,184.67,184.22,184.23,160200.0,157.3515,157.4197,157.0361,157.0447,160200.0
2012-12-26 12:30:00,184.23,184.42,184.11,184.31,44800.0,157.0447,157.2066,156.9424,157.1129,44800.0
2012-12-26 13:00:00,184.27,184.33,184.13,184.3,47600.0,157.0788,157.1299,156.9594,157.1043,47600.0
2012-12-26 13:30:00,184.29,184.38,184.21,184.22,28300.0,157.0958,157.1725,157.0276,157.0361,28300.0
2012-12-26 14:00:00,184.21,184.53,184.21,184.42,151900.0,157.0276,157.3004,157.0276,157.2066,151900.0
2012-12-26 14:30:00,184.42,184.7,184.32,184.6,50400.0,157.2066,157.4453,157.1214,157.3601,50400.0
2012-12-26 15:00:00,184.59,184.62,184.38,184.44,26200.0,157.3515,157.3771,157.1725,157.2237,26200.0
2012-12-26 15:30:00,184.46,184.46,183.97,183.97,965600.0,157.2407,157.2407,156.823,156.823,965600.0
2012-12-27 09:30:00,184.43,184.6,183.95,184.39,99700.0,157.2151,157.3601,156.806,157.181,99700.0
2012-12-27 10:00:00,184.36,184.38,183.2,183.29,130900.0,157.1555,157.1725,156.1666,156.2434,130900.0
2012-12-27 10:30:00,183.29,183.58,183.18,183.39,65300.0,156.2434,156.4906,156.1496,156.3286,65300.0
2012-12-27 11:00:00,183.43,183.48,183.01,183.07,94800.0,156.3627,156.4053,156.0047,156.0558,94800.0
2012-12-27 11:30:00,183.07,183.22,182.76,182.87,74100.0,156.0558,156.1837,155.7916,155.8853,74100.0
2012-12-27 12:00:00,182.87,182.9,182.42,182.44,103400.0,155.8853,155.9109,155.5017,155.5188,103400.0
2012-12-27 12:30:00,182.44,182.44,182.0,182.36,139600.0,155.5188,155.5188,155.1437,155.4506,139600.0
2012-12-27 13:00:00,182.36,183.04,182.32,182.65,164500.0,155.4506,156.0303,155.4165,155.6978,164500.0
2012-12-27 13:30:00,182.68,182.76,182.48,182.53,70700.0,155.7234,155.7916,155.5529,155.5955,70700.0
2012-12-27 14:00:00,182.53,182.62,182.28,182.38,90200.0,155.5955,155.6722,155.3824,155.4676,90200.0
2012-12-27 14:30:00,182.41,183.39,182.31,183.37,199400.0,155.4932,156.3286,155.408,156.3116,199400.0
2012-12-27 15:00:00,183.43,184.09,183.29,183.88,116300.0,156.3627,156.9253,156.2434,156.7463,116300.0
2012-12-27 15:30:00,183.85,184.36,183.85,183.89,373600.0,156.7207,157.1555,156.7207,156.7548,373600.0
2012-12-28 09:30:00,182.93,183.15,182.81,183.07,168800.0,155.9365,156.124,155.8342,156.0558,168800.0
2012-12-28 10:00:00,183.04,183.48,182.72,183.2,138900.0,156.0303,156.4053,155.7575,156.1666,138900.0
2012-12-28 10:30:00,183.2,183.96,183.16,183.6,148500.0,156.1666,156.8145,156.1325,156.5076,148500.0
2012-12-28 11:00:00,183.6,183.77,183.31,183.31,37300.0,156.5076,156.6525,156.2604,156.2604,37300.0
2012-12-28 11:30:00,183.32,183.53,183.24,183.48,19600.0,156.2689,156.448,156.2007,156.4053,19600.0
2012-12-28 12:00:00,183.48,183.89,183.48,183.85,62200.0,156.4053,156.7548,156.4053,156.7207,62200.0
2012-12-28 12:30:00,183.83,183.9,183.56,183.6,89000.0,156.7037,156.7634,156.4735,156.5076,89000.0
2012-12-28 13:00:00,183.61,183.76,183.58,183.7,50000.0,156.5161,156.644,156.4906,156.5929,50000.0
2012-12-28 13:30:00,183.73,183.81,183.5,183.61,25800.0,156.6184,156.6866,156.4224,156.5161,25800.0
2012-12-28 14:00:00,183.57,183.65,183.45,183.51,162300.0,156.482,156.5502,156.3798,156.4309,162300.0
2012-12-28 14:30:00,183.51,183.54,183.35,183.4,36700.0,156.4309,156.4565,156.2945,156.3371,36700.0
2012-12-28 15:00:00,183.41,183.69,183.29,183.52,67700.0,156.3457,156.5843,156.2434,156.4394,67700.0
2012-12-28 15:30:00,183.51,183.68,182.52,182.59,689900.0,156.4309,156.5758,155.587,155.6467,689900.0
2012-12-31 09:30:00,182.48,183.11,182.08,182.97,212800.0,155.5529,156.0899,155.2119,155.9706,212800.0
2012-12-31 10:00:00,182.97,183.69,182.73,183.47,211000.0,155.9706,156.5843,155.766,156.3968,211000.0
2012-12-31 10:30:00,183.48,183.65,183.1,183.32,56700.0,156.4053,156.5502,156.0814,156.2689,56700.0
2012-12-31 11:00:00,183.31,183.94,183.3,183.63,84500.0,156.2604,156.7974,156.2519,156.5332,84500.0
2012-12-31 11:30:00,183.62,183.77,183.57,183.68,46300.0,156.5247,156.6525,156.482,156.5758,46300.0
2012-12-31 12:00:00,183.71,183.83,183.67,183.69,37000.0,156.6014,156.7037,156.5673,156.5843,37000.0
2012-12-31 12:30:00,183.74,184.57,183.71,184.11,218800.0,156.627,157.3345,156.6014,156.9424,218800.0
2012-12-31 13:00:00,184.13,184.54,183.78,184.47,182800.0,156.9594,157.3089,156.6611,157.2492,182800.0
2012-12-31 13:30:00,184.44,184.94,183.96,184.16,174200.0,157.2237,157.6499,156.8145,156.985,174200.0
2012-12-31 14:00:00,184.14,184.63,184.06,184.61,38200.0,156.9679,157.3856,156.8997,157.3686,38200.0
2012-12-31 14:30:00,184.62,185.44,184.6,185.34,75800.0,157.3771,158.0761,157.3601,157.9909,75800.0
2012-12-31 15:00:00,185.37,185.58,184.76,184.81,144400.0,158.0164,158.1954,157.4964,157.5391,144400.0
2012-12-31 15:30:00,184.87,185.82,184.87,185.55,518500.0,157.5902,158.4,157.5902,158.1699,518500.0
2013-01-02 09:30:00,190.09,190.29,188.95,189.59,445100.0,162.0399,162.2104,161.0682,161.6137,445100.0
2013-01-02 10:00:00,189.64,189.8,189.5,189.63,171700.0,161.6563,161.7927,161.537,161.6478,171700.0
2013-01-02 10:30:00,189.62,189.64,189.26,189.31,118500.0,161.6393,161.6563,161.3324,161.375,118500.0
2013-01-02 11:00:00,189.31,189.45,188.91,189.16,73500.0,161.375,161.4944,161.0341,161.2472,73500.0
2013-01-02 11:30:00,189.17,189.21,188.82,188.83,58000.0,161.2557,161.2898,160.9573,160.9659,58000.0
2013-01-02 12:00:00,188.84,188.96,188.79,188.88,85200.0,160.9744,161.0767,160.9318,161.0085,85200.0
2013-01-02 12:30:00,188.89,188.94,188.61,188.62,91100.0,161.017,161.0596,160.7783,160.7869,91100.0
2013-01-02 13:00:00,188.62,188.89,188.61,188.83,563300.0,160.7869,161.017,160.7783,160.9659,563300.0
2013-01-02 13:30:00,188.83,189.06,188.77,188.99,97100.0,160.9659,161.1619,160.9147,161.1023,97100.0
2013-01-02 14:00:00,189.01,189.32,188.92,189.19,201900.0,161.1193,161.3836,161.0426,161.2727,201900.0
2013-01-02 14:30:00,189.18,189.2,188.81,188.95,64500.0,161.2642,161.2813,160.9488,161.0682,64500.0
2013-01-02 15:00:00,188.97,189.55,188.97,189.41,262200.0,161.0852,161.5796,161.0852,161.4603,262200.0
2013-01-02 15:30:00,189.41,190.42,189.39,190.39,1201600.0,161.4603,162.3212,161.4432,162.2957,1201600.0
2013-01-03 09:30:00,190.6,190.72,190.34,190.47,300300.0,162.4747,162.577,162.2531,162.3639,300300.0
2013-01-03 10:00:00,190.48,190.71,190.4,190.58,194000.0,162.3724,162.5685,162.3042,162.4576,194000.0
2013-01-03 10:30:00,190.62,190.86,190.61,190.85,172100.0,162.4917,162.6963,162.4832,162.6878,172100.0
2013-01-03 11:00:00,190.84,191.24,190.82,191.21,192000.0,162.6793,163.0202,162.6622,162.9947,192000.0
2013-01-03 11:30:00,191.19,191.56,191.18,191.52,162300.0,162.9776,163.293,162.9691,163.2589,162300.0
2013-01-03 12:00:00,191.52,191.75,191.49,191.73,160700.0,163.2589,163.455,163.2334,163.4379,160700.0
2013-01-03 12:30:00,191.73,191.76,191.48,191.55,142900.0,163.4379,163.4635,163.2248,163.2845,142900.0
2013-01-03 13:00:00,191.55,191.64,191.41,191.58,126300.0,163.2845,163.3612,163.1652,163.3101,126300.0
2013-01-03 13:30:00,191.58,191.73,191.55,191.7,108400.0,163.3101,163.4379,163.2845,163.4124,108400.0
2013-01-03 14:00:00,191.71,191.73,191.0,191.09,250500.0,163.4209,163.4379,162.8157,162.8924,250500.0
2013-01-03 14:30:00,191.07,191.08,190.7,190.89,186700.0,162.8753,162.8839,162.5599,162.7219,186700.0
2013-01-03 15:00:00,190.92,191.01,190.45,190.52,217300.0,162.7475,162.8242,162.3468,162.4065,217300.0
2013-01-03 15:30:00,190.5,190.76,190.15,190.76,412400.0,162.3894,162.6111,162.0911,162.6111,412400.0
2013-01-04 09:30:00,191.36,191.49,190.51,191.27,170000.0,163.1225,163.2334,162.398,163.0458,170000.0
2013-01-04 10:00:00,191.34,191.62,191.03,191.52,222700.0,163.1055,163.3442,162.8412,163.2589,222700.0
2013-01-04 10:30:00,191.53,191.59,191.17,191.28,89500.0,163.2675,163.3186,162.9606,163.0543,89500.0
2013-01-04 11:00:00,191.28,191.55,191.28,191.44,46200.0,163.0543,163.2845,163.0543,163.1907,46200.0
2013-01-04 11:30:00,191.44,191.84,191.44,191.65,67600.0,163.1907,163.5317,163.1907,163.3697,67600.0
2013-01-04 12:00:00,191.63,191.8,191.63,191.76,64700.0,163.3527,163.4976,163.3527,163.4635,64700.0
2013-01-04 12:30:00,191.76,191.81,191.58,191.65,51100.0,163.4635,163.5061,163.3101,163.3697,51100.0
2013-01-04 13:00:00,191.6,191.72,191.53,191.7,26800.0,163.3271,163.4294,163.2675,163.4124,26800.0
2013-01-04 13:30:00,191.71,191.86,191.7,191.84,107200.0,163.4209,163.5488,163.4124,163.5317,107200.0
2013-01-04 14:00:00,191.86,191.98,191.84,191.98,79400.0,163.5488,163.6511,163.5317,163.6511,79400.0
2013-01-04 14:30:00,191.97,192.07,191.88,192.07,80500.0,163.6425,163.7278,163.5658,163.7278,80500.0
2013-01-04 15:00:00,192.05,192.17,191.97,192.12,94000.0,163.7107,163.813,163.6425,163.7704,94000.0
2013-01-04 15:30:00,192.13,192.24,191.98,192.1,346200.0,163.7789,163.8727,163.6511,163.7533,346200.0
2013-01-07 09:30:00,191.36,191.53,191.1,191.37,271500.0,163.1225,163.2675,162.9009,163.1311,271500.0
2013-01-07 10:00:00,191.38,191.52,191.27,191.48,56100.0,163.1396,163.2589,163.0458,163.2248,56100.0
2013-01-07 10:30:00,191.47,191.63,191.4,191.42,188800.0,163.2163,163.3527,163.1566,163.1737,188800.0
2013-01-07 11:00:00,191.43,191.55,191.33,191.45,73600.0,163.1822,163.2845,163.097,163.1993,73600.0
2013-01-07 11:30:00,191.48,191.49,191.09,191.09,80100.0,163.2248,163.2334,162.8924,162.8924,80100.0
2013-01-07 12:00:00,191.09,191.25,191.0,191.25,48200.0,162.8924,163.0288,162.8157,163.0288,48200.0
2013-01-07 12:30:00,191.23,191.43,191.23,191.3,59700.0,163.0117,163.1822,163.0117,163.0714,59700.0
2013-01-07 13:00:00,191.34,191.44,191.29,191.39,31400.0,163.1055,163.1907,163.0629,163.1481,31400.0
2013-01-07 13:30:00,191.41,191.41,191.13,191.28,40900.0,163.1652,163.1652,162.9265,163.0543,40900.0
2013-01-07 14:00:00,191.31,191.62,191.28,191.56,84900.0,163.0799,163.3442,163.0543,163.293,84900.0
2013-01-07 14:30:00,191.59,191.67,191.55,191.62,103900.0,163.3186,163.3868,163.2845,163.3442,103900.0
2013-01-07 15:00:00,191.63,191.84,191.58,191.75,106000.0,163.3527,163.5317,163.3101,163.455,106000.0
2013-01-07 15:30:00,191.75,191.81,191.43,191.51,297600.0,163.455,163.5061,163.1822,163.2504,297600.0
2013-01-08 09:30:00,191.33,191.8,191.23,191.36,166800.0,163.097,163.4976,163.0117,163.1225,166800.0
2013-01-08 10:00:00,191.36,191.36,190.72,190.87,95500.0,163.1225,163.1225,162.577,162.7048,95500.0
2013-01-08 10:30:00,190.84,190.9,190.56,190.64,40400.0,162.6793,162.7304,162.4406,162.5088,40400.0
2013-01-08 11:00:00,190.6,190.67,190.37,190.43,41600.0,162.4747,162.5344,162.2786,162.3298,41600.0
2013-01-08 11:30:00,190.43,190.84,190.42,190.83,39700.0,162.3298,162.6793,162.3212,162.6707,39700.0
2013-01-08 12:00:00,190.83,190.98,190.72,190.73,51900.0,162.6707,162.7986,162.577,162.5855,51900.0
2013-01-08 12:30:00,190.76,190.8,190.57,190.64,54400.0,162.6111,162.6452,162.4491,162.5088,54400.0
2013-01-08 13:00:00,190.64,190.93,190.63,190.88,43300.0,162.5088,162.756,162.5003,162.7134,43300.0
2013-01-08 13:30:00,190.89,191.0,190.82,190.93,39200.0,162.7219,162.8157,162.6622,162.756,39200.0
2013-01-08 14:00:00,190.95,191.08,190.85,190.85,56700.0,162.773,162.8839,162.6878,162.6878,56700.0
2013-01-08 14:30:00,190.87,190.89,190.71,190.82,30800.0,162.7048,162.7219,162.5685,162.6622,30800.0
2013-01-08 15:00:00,190.83,191.21,190.8,191.08,83300.0,162.6707,162.9947,162.6452,162.8839,83300.0
2013-01-08 15:30:00,191.07,191.11,190.8,191.09,212800.0,162.8753,162.9094,162.6452,162.8924,212800.0
2013-01-09 09:30:00,191.66,192.0,191.49,191.94,134100.0,163.3783,163.6681,163.2334,163.617,134100.0
2013-01-09 10:00:00,191.94,192.31,191.9,192.26,149700.0,163.617,163.9324,163.5829,163.8897,149700.0
2013-01-09 10:30:00,192.26,192.31,191.92,192.13,95800.0,163.8897,163.9324,163.5999,163.7789,95800.0
2013-01-09 11:00:00,192.11,192.22,192.01,192.14,49200.0,163.7619,163.8556,163.6766,163.7874,49200.0
2013-01-09 11:30:00,192.14,192.27,192.03,192.08,54700.0,163.7874,163.8983,163.6937,163.7363,54700.0
2013-01-09 12:00:00,192.14,192.25,192.06,192.13,43600.0,163.7874,163.8812,163.7192,163.7789,43600.0
2013-01-09 12:30:00,192.13,192.17,191.76,191.95,81200.0,163.7789,163.813,163.4635,163.6255,81200.0
2013-01-09 13:00:00,191.95,192.05,191.84,192.04,48500.0,163.6255,163.7107,163.5317,163.7022,48500.0
2013-01-09 13:30:00,192.06,192.13,191.99,192.04,37100.0,163.7192,163.7789,163.6596,163.7022,37100.0
2013-01-09 14:00:00,192.05,192.21,192.02,192.15,53900.0,163.7107,163.8471,163.6851,163.796,53900.0
2013-01-09 14:30:00,192.19,192.22,191.96,192.0,68100.0,163.8301,163.8556,163.634,163.6681,68100.0
2013-01-09 15:00:00,191.97,192.16,191.87,192.15,83400.0,163.6425,163.8045,163.5573,163.796,83400.0
2013-01-09 15:30:00,192.13,192.22,191.95,192.18,315300.0,163.7789,163.8556,163.6255,163.8215,315300.0
2013-01-10 09:30:00,193.2,193.28,192.13,192.39,340700.0,164.691,164.7592,163.7789,164.0006,340700.0
2013-01-10 10:00:00,192.38,192.45,192.08,192.08,113000.0,163.992,164.0517,163.7363,163.7363,113000.0
2013-01-10 10:30:00,192.08,192.11,191.79,191.79,115800.0,163.7363,163.7619,163.4891,163.4891,115800.0
2013-01-10 11:00:00,191.78,191.83,191.5,191.75,87100.0,163.4806,163.5232,163.2419,163.455,87100.0
2013-01-10 11:30:00,191.77,191.83,191.64,191.83,57900.0,163.472,163.5232,163.3612,163.5232,57900.0
2013-01-10 12:00:00,191.77,191.95,191.74,191.89,67600.0,163.472,163.6255,163.4465,163.5743,67600.0
2013-01-10 12:30:00,191.91,192.13,191.86,192.13,119600.0,163.5914,163.7789,163.5488,163.7789,119600.0
2013-01-10 13:00:00,192.18,192.19,191.94,192.05,72900.0,163.8215,163.8301,163.617,163.7107,72900.0
2013-01-10 13:30:00,192.04,192.15,191.99,192.07,63600.0,163.7022,163.796,163.6596,163.7278,63600.0
2013-01-10 14:00:00,192.06,192.11,191.94,191.96,57600.0,163.7192,163.7619,163.617,163.634,57600.0
2013-01-10 14:30:00,191.99,192.41,191.95,192.35,95400.0,163.6596,164.0176,163.6255,163.9665,95400.0
2013-01-10 15:00:00,192.35,192.55,192.33,192.52,153300.0,163.9665,164.1369,163.9494,164.1114,153300.0
2013-01-10 15:30:00,192.52,192.63,192.37,192.47,259700.0,164.1114,164.2051,163.9835,164.0687,259700.0
2013-01-11 09:30:00,192.57,192.75,192.14,192.17,187200.0,164.154,164.3074,163.7874,163.813,187200.0
2013-01-11 10:00:00,192.17,192.25,191.74,191.8,105300.0,163.813,163.8812,163.4465,163.4976,105300.0
2013-01-11 10:30:00,191.77,192.09,191.75,192.05,82600.0,163.472,163.7448,163.455,163.7107,82600.0
2013-01-11 11:00:00,192.02,192.2,191.68,191.68,110800.0,163.6851,163.8386,163.3953,163.3953,110800.0
2013-01-11 11:30:00,191.68,192.14,191.63,192.1,39100.0,163.3953,163.7874,163.3527,163.7533,39100.0
2013-01-11 12:00:00,192.11,192.19,191.98,191.98,23800.0,163.7619,163.8301,163.6511,163.6511,23800.0
2013-01-11 12:30:00,191.93,192.06,191.86,192.0,22200.0,163.6084,163.7192,163.5488,163.6681,22200.0
2013-01-11 13:00:00,192.03,192.08,191.92,192.0,37100.0,163.6937,163.7363,163.5999,163.6681,37100.0
2013-01-11 13:30:00,192.0,192.15,191.84,191.92,27900.0,163.6681,163.796,163.5317,163.5999,27900.0
2013-01-11 14:00:00,192.02,192.19,191.94,192.18,22700.0,163.6851,163.8301,163.617,163.8215,22700.0
2013-01-11 14:30:00,192.19,192.27,192.11,192.11,75200.0,163.8301,163.8983,163.7619,163.7619,75200.0
2013-01-11 15:00:00,192.1,192.35,191.99,192.3,52000.0,163.7533,163.9665,163.6596,163.9238,52000.0
2013-01-11 15:30:00,192.29,192.42,192.19,192.32,258100.0,163.9153,164.0261,163.8301,163.9409,258100.0
2013-01-14 09:30:00,192.11,193.07,192.08,192.49,327800.0,163.7619,164.5802,163.7363,164.0858,327800.0
2013-01-14 10:00:00,192.51,192.52,192.01,192.15,204700.0,164.1028,164.1114,163.6766,163.796,204700.0
2013-01-14 10:30:00,192.15,192.46,192.14,192.28,141100.0,163.796,164.0602,163.7874,163.9068,141100.0
2013-01-14 11:00:00,192.3,192.4,192.2,192.33,266300.0,163.9238,164.0091,163.8386,163.9494,266300.0
2013-01-14 11:30:00,192.35,192.51,192.23,192.45,60300.0,163.9665,164.1028,163.8642,164.0517,60300.0
2013-01-14 12:00:00,192.5,192.52,192.25,192.28,50700.0,164.0943,164.1114,163.8812,163.9068,50700.0
2013-01-14 12:30:00,192.29,192.48,192.29,192.41,26700.0,163.9153,164.0773,163.9153,164.0176,26700.0
2013-01-14 13:00:00,192.38,192.42,192.22,192.33,39300.0,163.992,164.0261,163.8556,163.9494,39300.0
2013-01-14 13:30:00,192.34,192.41,192.25,192.29,47300.0,163.9579,164.0176,163.8812,163.9153,47300.0
2013-01-14 14:00:00,192.29,192.54,192.25,192.45,68700.0,163.9153,164.1284,163.8812,164.0517,68700.0
2013-01-14 14:30:00,192.45,192.54,192.29,192.42,55600.0,164.0517,164.1284,163.9153,164.0261,55600.0
2013-01-14 15:00:00,192.43,192.63,192.41,192.54,80200.0,164.0346,164.2051,164.0176,164.1284,80200.0
2013-01-14 15:30:00,192.55,192.7,192.38,192.7,334800.0,164.1369,164.2648,163.992,164.2648,334800.0
2013-01-15 09:30:00,191.67,192.46,191.61,192.42,300900.0,163.3868,164.0602,163.3356,164.0261,300900.0
2013-01-15 10:00:00,192.42,192.58,192.31,192.38,124900.0,164.0261,164.1625,163.9324,163.992,124900.0
2013-01-15 10:30:00,192.4,192.82,192.38,192.78,51100.0,164.0091,164.3671,163.992,164.333,51100.0
2013-01-15 11:00:00,192.8,192.95,192.77,192.92,41900.0,164.3501,164.4779,164.3245,164.4523,41900.0
2013-01-15 11:30:00,192.93,193.16,192.93,193.08,52400.0,164.4609,164.6569,164.4609,164.5887,52400.0
2013-01-15 12:00:00,193.08,193.33,193.08,193.3,36800.0,164.5887,164.8018,164.5887,164.7763,36800.0
2013-01-15 12:30:00,193.28,193.48,193.28,193.37,27800.0,164.7592,164.9297,164.7592,164.8359,27800.0
2013-01-15 13:00:00,193.36,193.41,193.29,193.34,32100.0,164.8274,164.87,164.7677,164.8104,32100.0
2013-01-15 13:30:00,193.33,193.38,192.98,193.05,39600.0,164.8018,164.8445,164.5035,164.5632,39600.0
2013-01-15 14:00:00,193.04,193.15,192.92,192.93,35700.0,164.5546,164.6484,164.4523,164.4609,35700.0
2013-01-15 14:30:00,192.94,193.34,192.93,193.34,43700.0,164.4694,164.8104,164.4609,164.8104,43700.0
2013-01-15 15:00:00,193.35,193.65,193.35,193.51,70600.0,164.8189,165.0746,164.8189,164.9553,70600.0
2013-01-15 15:30:00,193.52,193.72,193.52,193.55,315800.0,164.9638,165.1343,164.9638,164.9894,315800.0
2013-01-16 09:30:00,193.34,193.41,192.78,192.97,322400.0,164.8104,164.87,164.333,164.495,322400.0
2013-01-16 10:00:00,192.95,193.0,192.7,192.84,97600.0,164.4779,164.5205,164.2648,164.3841,97600.0
2013-01-16 10:30:00,192.85,192.95,192.77,192.8,51700.0,164.3927,164.4779,164.3245,164.3501,51700.0
2013-01-16 11:00:00,192.8,193.4,192.79,193.33,64800.0,164.3501,164.8615,164.3415,164.8018,64800.0
2013-01-16 11:30:00,193.29,193.34,193.09,193.12,24400.0,164.7677,164.8104,164.5973,164.6228,24400.0
2013-01-16 12:00:00,193.16,193.18,193.08,193.13,13800.0,164.6569,164.674,164.5887,164.6314,13800.0
2013-01-16 12:30:00,193.13,193.14,192.98,193.07,36000.0,164.6314,164.6399,164.5035,164.5802,36000.0
2013-01-16 13:00:00,193.09,193.21,193.0,193.21,51800.0,164.5973,164.6996,164.5205,164.6996,51800.0
2013-01-16 13:30:00,193.19,193.5,193.16,193.35,110000.0,164.6825,164.9468,164.6569,164.8189,110000.0
2013-01-16 14:00:00,193.36,193.41,193.26,193.33,67000.0,164.8274,164.87,164.7422,164.8018,67000.0
2013-01-16 14:30:00,193.37,193.51,193.33,193.49,67300.0,164.8359,164.9553,164.8018,164.9382,67300.0
2013-01-16 15:00:00,193.49,193.57,193.34,193.36,227400.0,164.9382,165.0064,164.8104,164.8274,227400.0
2013-01-16 15:30:00,193.37,193.39,193.08,193.15,312800.0,164.8359,164.853,164.5887,164.6484,312800.0
2013-01-17 09:30:00,193.85,194.5,193.74,194.43,259600.0,165.2451,165.7992,165.1513,165.7395,259600.0
2013-01-17 10:00:00,194.37,194.65,194.16,194.53,238500.0,165.6884,165.9271,165.5094,165.8248,238500.0
2013-01-17 10:30:00,194.53,194.53,194.26,194.33,83700.0,165.8248,165.8248,165.5946,165.6543,83700.0
2013-01-17 11:00:00,194.36,194.58,194.32,194.57,63200.0,165.6799,165.8674,165.6458,165.8589,63200.0
2013-01-17 11:30:00,194.59,194.81,194.53,194.71,98200.0,165.8759,166.0635,165.8248,165.9782,98200.0
2013-01-17 12:00:00,194.69,194.93,194.63,194.87,73700.0,165.9612,166.1657,165.91,166.1146,73700.0
2013-01-17 12:30:00,194.87,194.96,194.81,194.85,52900.0,166.1146,166.1913,166.0635,166.0975,52900.0
2013-01-17 13:00:00,194.89,194.89,194.74,194.83,62000.0,166.1316,166.1316,166.0038,166.0805,62000.0
2013-01-17 13:30:00,194.81,195.02,194.78,195.0,60600.0,166.0635,166.2425,166.0379,166.2254,60600.0
2013-01-17 14:00:00,194.99,195.17,194.98,195.06,121400.0,166.2169,166.3703,166.2084,166.2766,121400.0
2013-01-17 14:30:00,195.06,195.17,194.9,194.98,101300.0,166.2766,166.3703,166.1402,166.2084,101300.0
2013-01-17 15:00:00,194.98,195.05,194.86,194.93,60700.0,166.2084,166.268,166.1061,166.1657,60700.0
2013-01-17 15:30:00,194.95,195.06,194.77,194.78,284700.0,166.1828,166.2766,166.0294,166.0379,284700.0
2013-01-18 09:30:00,194.81,194.97,194.26,194.46,151800.0,166.0635,166.1998,165.5946,165.7651,151800.0
2013-01-18 10:00:00,194.47,194.72,194.38,194.6,87100.0,165.7736,165.9867,165.6969,165.8844,87100.0
2013-01-18 10:30:00,194.59,194.62,194.43,194.44,127200.0,165.8759,165.9015,165.7395,165.748,127200.0
2013-01-18 11:00:00,194.43,194.48,194.22,194.38,142400.0,165.7395,165.7821,165.5605,165.6969,142400.0
2013-01-18 11:30:00,194.38,194.5,194.31,194.45,100400.0,165.6969,165.7992,165.6372,165.7566,100400.0
2013-01-18 12:00:00,194.45,194.5,194.43,194.47,81000.0,165.7566,165.7992,165.7395,165.7736,81000.0
2013-01-18 12:30:00,194.44,194.73,194.41,194.67,139300.0,165.748,165.9953,165.7225,165.9441,139300.0
2013-01-18 13:00:00,194.69,194.9,194.67,194.86,158500.0,165.9612,166.1402,165.9441,166.1061,158500.0
2013-01-18 13:30:00,194.86,194.96,194.83,194.94,154400.0,166.1061,166.1913,166.0805,166.1743,154400.0
2013-01-18 14:00:00,194.94,194.99,194.9,194.99,88300.0,166.1743,166.2169,166.1402,166.2169,88300.0
2013-01-18 14:30:00,194.97,195.11,194.95,195.0,76800.0,166.1998,166.3192,166.1828,166.2254,76800.0
2013-01-18 15:00:00,194.99,195.08,194.93,195.08,46300.0,166.2169,166.2936,166.1657,166.2936,46300.0
2013-01-18 15:30:00,195.08,195.37,195.07,195.27,242000.0,166.2936,166.5408,166.2851,166.4556,242000.0
2013-01-22 09:30:00,195.32,195.69,195.24,195.46,152500.0,166.4982,166.8136,166.43,166.6175,152500.0
2013-01-22 10:00:00,195.45,195.59,195.29,195.31,152400.0,166.609,166.7284,166.4726,166.4897,152400.0
2013-01-22 10:30:00,195.31,195.68,195.21,195.67,131700.0,166.4897,166.8051,166.4044,166.7965,131700.0
2013-01-22 11:00:00,195.67,195.98,195.59,195.93,141200.0,166.7965,167.0608,166.7284,167.0182,141200.0
2013-01-22 11:30:00,195.93,196.21,195.84,196.11,126200.0,167.0182,167.2569,166.9415,167.1716,126200.0
2013-01-22 12:00:00,196.12,196.27,196.1,196.26,82300.0,167.1801,167.308,167.1631,167.2995,82300.0
2013-01-22 12:30:00,196.27,196.39,196.18,196.2,35800.0,167.308,167.4103,167.2313,167.2483,35800.0
2013-01-22 13:00:00,196.2,196.39,196.17,196.3,62400.0,167.2483,167.4103,167.2228,167.3336,62400.0
2013-01-22 13:30:00,196.28,196.41,196.21,196.3,83900.0,167.3165,167.4274,167.2569,167.3336,83900.0
2013-01-22 14:00:00,196.3,196.49,196.27,196.45,35600.0,167.3336,167.4955,167.308,167.4614,35600.0
2013-01-22 14:30:00,196.47,196.58,196.45,196.53,169300.0,167.4785,167.5723,167.4614,167.5296,169300.0
2013-01-22 15:00:00,196.54,196.55,196.34,196.42,154100.0,167.5382,167.5467,167.3677,167.4359,154100.0
2013-01-22 15:30:00,196.42,196.83,196.42,196.83,393900.0,167.4359,167.7854,167.4359,167.7854,393900.0
2013-01-23 09:30:00,196.69,197.0,196.64,197.0,160600.0,167.666,167.9303,167.6234,167.9303,160600.0
2013-01-23 10:00:00,196.98,197.1,196.62,196.65,188800.0,167.9132,168.0155,167.6064,167.6319,188800.0
2013-01-23 10:30:00,196.63,196.67,196.46,196.65,59700.0,167.6149,167.649,167.47,167.6319,59700.0
2013-01-23 11:00:00,196.63,196.92,196.62,196.67,59900.0,167.6149,167.8621,167.6064,167.649,59900.0
2013-01-23 11:30:00,196.67,196.91,196.67,196.86,60600.0,167.649,167.8536,167.649,167.8109,60600.0
2013-01-23 12:00:00,196.84,196.91,196.73,196.73,58100.0,167.7939,167.8536,167.7001,167.7001,58100.0
2013-01-23 12:30:00,196.74,196.88,196.68,196.88,35200.0,167.7087,167.828,167.6575,167.828,35200.0
2013-01-23 13:00:00,196.89,197.0,196.83,196.9,44300.0,167.8365,167.9303,167.7854,167.845,44300.0
2013-01-23 13:30:00,196.88,197.0,196.84,196.98,33600.0,167.828,167.9303,167.7939,167.9132,33600.0
2013-01-23 14:00:00,196.99,197.11,196.93,197.1,152800.0,167.9218,168.0241,167.8706,168.0155,152800.0
2013-01-23 14:30:00,197.1,197.17,197.0,197.05,92800.0,168.0155,168.0752,167.9303,167.9729,92800.0
2013-01-23 15:00:00,197.07,197.12,196.89,196.93,113800.0,167.99,168.0326,167.8365,167.8706,113800.0
2013-01-23 15:30:00,196.92,196.96,196.74,196.81,307500.0,167.8621,167.8962,167.7087,167.7683,307500.0
2013-01-24 09:30:00,196.97,198.26,196.84,198.16,352400.0,167.9047,169.0044,167.7939,168.9191,352400.0
2013-01-24 10:00:00,198.17,198.4,197.93,198.02,139700.0,168.9276,169.1237,168.7231,168.7998,139700.0
2013-01-24 10:30:00,198.01,198.17,197.88,198.04,82200.0,168.7913,168.9276,168.6804,168.8168,82200.0
2013-01-24 11:00:00,198.07,198.43,198.06,198.4,69200.0,168.8424,169.1493,168.8339,169.1237,69200.0
2013-01-24 11:30:00,198.42,198.51,198.3,198.4,97700.0,169.1408,169.2175,169.0385,169.1237,97700.0
2013-01-24 12:00:00,198.36,198.38,198.04,198.07,64800.0,169.0896,169.1067,168.8168,168.8424,64800.0
2013-01-24 12:30:00,198.06,198.06,197.47,197.47,105000.0,168.8339,168.8339,168.3309,168.3309,105000.0
2013-01-24 13:00:00,197.49,197.79,197.42,197.74,67400.0,168.348,168.6037,168.2883,168.5611,67400.0
2013-01-24 13:30:00,197.74,197.77,196.97,197.15,92300.0,168.5611,168.5867,167.9047,168.0582,92300.0
2013-01-24 14:00:00,197.17,197.26,197.03,197.2,59300.0,168.0752,168.1519,167.9559,168.1008,59300.0
2013-01-24 14:30:00,197.19,197.54,197.19,197.45,121600.0,168.0923,168.3906,168.0923,168.3139,121600.0
2013-01-24 15:00:00,197.43,197.86,197.38,197.85,223500.0,168.2968,168.6634,168.2542,168.6549,223500.0
2013-01-24 15:30:00,197.86,198.14,197.61,197.77,519600.0,168.6634,168.9021,168.4503,168.5867,519600.0
2013-01-25 09:30:00,198.71,198.8,198.4,198.74,220000.0,169.388,169.4647,169.1237,169.4135,220000.0
2013-01-25 10:00:00,198.68,198.79,198.1,198.12,168200.0,169.3624,169.4562,168.868,168.885,168200.0
2013-01-25 10:30:00,198.16,198.4,198.1,198.31,82800.0,168.9191,169.1237,168.868,169.047,82800.0
2013-01-25 11:00:00,198.28,198.64,198.22,198.58,78300.0,169.0214,169.3283,168.9703,169.2771,78300.0
2013-01-25 11:30:00,198.64,198.89,198.6,198.69,79800.0,169.3283,169.5414,169.2942,169.3709,79800.0
2013-01-25 12:00:00,198.69,199.07,198.69,198.9,71200.0,169.3709,169.6948,169.3709,169.5499,71200.0
2013-01-25 12:30:00,198.94,199.0,198.86,198.89,44100.0,169.584,169.6352,169.5158,169.5414,44100.0
2013-01-25 13:00:00,198.91,199.06,198.89,198.97,63300.0,169.5584,169.6863,169.5414,169.6096,63300.0
2013-01-25 13:30:00,199.0,199.21,198.94,199.17,67600.0,169.6352,169.8142,169.584,169.7801,67600.0
2013-01-25 14:00:00,199.17,199.42,199.17,199.41,152100.0,169.7801,169.9932,169.7801,169.9847,152100.0
2013-01-25 14:30:00,199.42,199.49,199.2,199.2,106000.0,169.9932,170.0529,169.8057,169.8057,106000.0
2013-01-25 15:00:00,199.24,199.31,199.07,199.24,146400.0,169.8398,169.8994,169.6948,169.8398,146400.0
2013-01-25 15:30:00,199.25,199.54,198.96,199.53,349900.0,169.8483,170.0955,169.6011,170.087,349900.0
2013-01-28 09:30:00,199.9,199.99,199.11,199.22,287400.0,170.4024,170.4791,169.7289,169.8227,287400.0
2013-01-28 10:00:00,199.1,199.11,198.37,198.79,161500.0,169.7204,169.7289,169.0981,169.4562,161500.0
2013-01-28 10:30:00,198.8,198.83,198.54,198.73,147700.0,169.4647,169.4903,169.243,169.405,147700.0
2013-01-28 11:00:00,198.76,199.09,198.76,199.08,75400.0,169.4306,169.7119,169.4306,169.7034,75400.0
2013-01-28 11:30:00,199.08,199.27,199.03,199.24,335900.0,169.7034,169.8653,169.6607,169.8398,335900.0
2013-01-28 12:00:00,199.24,199.35,199.13,199.19,96400.0,169.8398,169.9335,169.746,169.7971,96400.0
2013-01-28 12:30:00,199.18,199.22,199.09,199.14,50700.0,169.7886,169.8227,169.7119,169.7545,50700.0
2013-01-28 13:00:00,199.14,199.14,198.82,198.95,55800.0,169.7545,169.7545,169.4817,169.5925,55800.0
2013-01-28 13:30:00,198.94,199.18,198.93,199.15,40200.0,169.584,169.7886,169.5755,169.763,40200.0
2013-01-28 14:00:00,199.14,199.28,199.09,199.23,38500.0,169.7545,169.8738,169.7119,169.8312,38500.0
2013-01-28 14:30:00,199.26,199.3,199.13,199.26,70300.0,169.8568,169.8909,169.746,169.8568,70300.0
2013-01-28 15:00:00,199.28,199.39,198.97,199.05,69100.0,169.8738,169.9676,169.6096,169.6778,69100.0
2013-01-28 15:30:00,199.05,199.26,199.04,199.26,197200.0,169.6778,169.8568,169.6693,169.8568,197200.0
2013-01-29 09:30:00,199.16,199.35,198.7,198.9,232000.0,169.7716,169.9335,169.3794,169.5499,232000.0
2013-01-29 10:00:00,198.77,198.97,198.43,198.74,164700.0,169.4391,169.6096,169.1493,169.4135,164700.0
2013-01-29 10:30:00,198.74,198.88,198.51,198.84,117300.0,169.4135,169.5329,169.2175,169.4988,117300.0
2013-01-29 11:00:00,198.83,199.24,198.79,199.2,190400.0,169.4903,169.8398,169.4562,169.8057,190400.0
2013-01-29 11:30:00,199.22,199.32,199.01,199.08,138400.0,169.8227,169.9079,169.6437,169.7034,138400.0
2013-01-29 12:00:00,199.07,199.07,198.93,198.97,33800.0,169.6948,169.6948,169.5755,169.6096,33800.0
2013-01-29 12:30:00,198.96,199.2,198.96,199.18,46800.0,169.6011,169.8057,169.6011,169.7886,46800.0
2013-01-29 13:00:00,199.18,199.3,199.1,199.1,44800.0,169.7886,169.8909,169.7204,169.7204,44800.0
2013-01-29 13:30:00,199.09,199.26,199.0,199.1,49300.0,169.7119,169.8568,169.6352,169.7204,49300.0
2013-01-29 14:00:00,199.09,199.17,198.93,198.93,60700.0,169.7119,169.7801,169.5755,169.5755,60700.0
2013-01-29 14:30:00,198.93,198.97,198.79,198.83,52800.0,169.5755,169.6096,169.4562,169.4903,52800.0
2013-01-29 15:00:00,198.84,199.1,198.81,199.08,107700.0,169.4988,169.7204,169.4732,169.7034,107700.0
2013-01-29 15:30:00,199.06,199.36,199.04,199.33,278700.0,169.6863,169.942,169.6693,169.9165,278700.0
2013-01-30 09:30:00,199.4,199.44,199.05,199.05,247300.0,169.9761,170.0102,169.6778,169.6778,247300.0
2013-01-30 10:00:00,199.01,199.02,198.33,198.47,113800.0,169.6437,169.6522,169.064,169.1834,113800.0
2013-01-30 10:30:00,198.42,198.56,198.21,198.48,142000.0,169.1408,169.2601,168.9617,169.1919,142000.0
2013-01-30 11:00:00,198.47,198.66,198.47,198.56,46200.0,169.1834,169.3453,169.1834,169.2601,46200.0
2013-01-30 11:30:00,198.54,198.94,198.51,198.66,58200.0,169.243,169.584,169.2175,169.3453,58200.0
2013-01-30 12:00:00,198.65,198.74,198.55,198.58,34000.0,169.3368,169.4135,169.2516,169.2771,34000.0
2013-01-30 12:30:00,198.55,198.77,198.46,198.77,50500.0,169.2516,169.4391,169.1748,169.4391,50500.0
2013-01-30 13:00:00,198.73,198.87,198.56,198.87,47800.0,169.405,169.5243,169.2601,169.5243,47800.0
2013-01-30 13:30:00,198.87,198.88,198.69,198.79,37100.0,169.5243,169.5329,169.3709,169.4562,37100.0
2013-01-30 14:00:00,198.77,198.84,198.48,198.63,62000.0,169.4391,169.4988,169.1919,169.3198,62000.0
2013-01-30 14:30:00,198.65,198.7,198.29,198.44,117000.0,169.3368,169.3794,169.0299,169.1578,117000.0
2013-01-30 15:00:00,198.44,198.55,198.03,198.09,114700.0,169.1578,169.2516,168.8083,168.8594,114700.0
2013-01-30 15:30:00,198.08,198.17,197.83,198.08,301900.0,168.8509,168.9276,168.6378,168.8509,301900.0
2013-01-31 09:30:00,198.01,198.98,197.89,198.7,223400.0,168.7913,169.6181,168.689,169.3794,223400.0
2013-01-31 10:00:00,198.7,198.85,198.53,198.57,72700.0,169.3794,169.5073,169.2345,169.2686,72700.0
2013-01-31 10:30:00,198.56,198.96,198.52,198.74,108200.0,169.2601,169.6011,169.226,169.4135,108200.0
2013-01-31 11:00:00,198.73,198.79,198.32,198.33,277000.0,169.405,169.4562,169.0555,169.064,277000.0
2013-01-31 11:30:00,198.31,198.46,198.12,198.36,161900.0,169.047,169.1748,168.885,169.0896,161900.0
2013-01-31 12:00:00,198.36,198.74,198.36,198.63,47700.0,169.0896,169.4135,169.0896,169.3198,47700.0
2013-01-31 12:30:00,198.63,199.02,198.59,198.95,38000.0,169.3198,169.6522,169.2857,169.5925,38000.0
2013-01-31 13:00:00,198.95,198.96,198.76,198.88,36200.0,169.5925,169.6011,169.4306,169.5329,36200.0
2013-01-31 13:30:00,198.9,199.17,198.87,199.12,132400.0,169.5499,169.7801,169.5243,169.7375,132400.0
2013-01-31 14:00:00,199.12,199.13,198.98,199.12,51200.0,169.7375,169.746,169.6181,169.7375,51200.0
2013-01-31 14:30:00,199.11,199.25,199.08,199.16,67800.0,169.7289,169.8483,169.7034,169.7716,67800.0
2013-01-31 15:00:00,199.13,199.13,198.78,198.9,98200.0,169.746,169.746,169.4476,169.5499,98200.0
2013-01-31 15:30:00,198.88,199.13,198.77,198.9,421100.0,169.5329,169.746,169.4391,169.5499,421100.0
2013-02-01 09:30:00,199.72,200.16,199.24,199.75,523900.0,170.2489,170.624,169.8398,170.2745,523900.0
2013-02-01 10:00:00,199.86,200.28,199.77,199.81,194400.0,170.3683,170.7263,170.2915,170.3256,194400.0
2013-02-01 10:30:00,199.78,200.33,199.78,200.29,70100.0,170.3001,170.7689,170.3001,170.7348,70100.0
2013-02-01 11:00:00,200.32,200.41,200.24,200.25,58800.0,170.7604,170.8371,170.6922,170.7007,58800.0
2013-02-01 11:30:00,200.23,200.65,200.22,200.62,141600.0,170.6837,171.0417,170.6751,171.0161,141600.0
2013-02-01 12:00:00,200.63,200.73,200.57,200.73,75900.0,171.0246,171.1099,170.9735,171.1099,75900.0
2013-02-01 12:30:00,200.74,200.82,200.41,200.57,91000.0,171.1184,171.1866,170.8371,170.9735,91000.0
2013-02-01 13:00:00,200.57,200.67,200.39,200.49,57400.0,170.9735,171.0587,170.8201,170.9053,57400.0
2013-02-01 13:30:00,200.51,200.67,200.49,200.63,131300.0,170.9223,171.0587,170.9053,171.0246,131300.0
2013-02-01 14:00:00,200.61,200.63,200.43,200.59,37400.0,171.0076,171.0246,170.8542,170.9905,37400.0
2013-02-01 14:30:00,200.6,200.64,200.31,200.36,174800.0,170.9991,171.0332,170.7519,170.7945,174800.0
2013-02-01 15:00:00,200.4,200.48,200.26,200.31,68100.0,170.8286,170.8968,170.7092,170.7519,68100.0
2013-02-01 15:30:00,200.3,200.61,200.25,200.35,494500.0,170.7433,171.0076,170.7007,170.786,494500.0
2013-02-04 09:30:00,199.32,200.17,199.27,200.12,280700.0,169.9079,170.6325,169.8653,170.5899,280700.0
2013-02-04 10:00:00,200.05,200.16,199.5,199.69,148300.0,170.5302,170.624,170.0614,170.2233,148300.0
2013-02-04 10:30:00,199.63,199.63,199.08,199.09,139200.0,170.1722,170.1722,169.7034,169.7119,139200.0
2013-02-04 11:00:00,199.09,199.14,198.74,198.77,133800.0,169.7119,169.7545,169.4135,169.4391,133800.0
2013-02-04 11:30:00,198.7,198.75,198.3,198.42,194000.0,169.3794,169.4221,169.0385,169.1408,194000.0
2013-02-04 12:00:00,198.35,198.6,198.03,198.59,139100.0,169.0811,169.2942,168.8083,169.2857,139100.0
2013-02-04 12:30:00,198.58,198.78,198.56,198.61,64000.0,169.2771,169.4476,169.2601,169.3027,64000.0
2013-02-04 13:00:00,198.59,198.82,198.55,198.64,71800.0,169.2857,169.4817,169.2516,169.3283,71800.0
2013-02-04 13:30:00,198.65,198.67,198.4,198.63,69000.0,169.3368,169.3539,169.1237,169.3198,69000.0
2013-02-04 14:00:00,198.63,198.87,198.54,198.87,120900.0,169.3198,169.5243,169.243,169.5243,120900.0
2013-02-04 14:30:00,198.9,199.06,198.73,199.02,88300.0,169.5499,169.6863,169.405,169.6522,88300.0
2013-02-04 15:00:00,198.94,199.0,198.72,198.89,80300.0,169.584,169.6352,169.3965,169.5414,80300.0
2013-02-04 15:30:00,198.88,198.88,198.41,198.59,452100.0,169.5329,169.5329,169.1322,169.2857,452100.0
2013-02-05 09:30:00,199.48,199.8,199.06,199.51,222600.0,170.0443,170.3171,169.6863,170.0699,222600.0
2013-02-05 10:00:00,199.53,199.9,199.42,199.54,125300.0,170.087,170.4024,169.9932,170.0955,125300.0
2013-02-05 10:30:00,199.61,199.93,199.47,199.8,118900.0,170.1552,170.4279,170.0358,170.3171,118900.0
2013-02-05 11:00:00,199.81,199.93,199.5,199.69,107800.0,170.3256,170.4279,170.0614,170.2233,107800.0
2013-02-05 11:30:00,199.66,199.82,199.51,199.65,84300.0,170.1978,170.3342,170.0699,170.1893,84300.0
2013-02-05 12:00:00,199.64,199.79,199.48,199.48,88400.0,170.1807,170.3086,170.0443,170.0443,88400.0
2013-02-05 12:30:00,199.48,199.79,199.48,199.79,63000.0,170.0443,170.3086,170.0443,170.3086,63000.0
2013-02-05 13:00:00,199.79,199.91,199.63,199.91,104900.0,170.3086,170.4109,170.1722,170.4109,104900.0
2013-02-05 13:30:00,199.9,200.06,199.88,199.89,125600.0,170.4024,170.5388,170.3853,170.3938,125600.0
2013-02-05 14:00:00,199.91,200.18,199.91,199.97,530000.0,170.4109,170.641,170.4109,170.462,530000.0
2013-02-05 14:30:00,199.97,200.32,199.95,200.22,332000.0,170.462,170.7604,170.445,170.6751,332000.0
2013-02-05 15:00:00,200.2,200.36,200.08,200.2,139100.0,170.6581,170.7945,170.5558,170.6581,139100.0
2013-02-05 15:30:00,200.21,200.31,199.87,199.88,455400.0,170.6666,170.7519,170.3768,170.3853,455400.0
2013-02-06 09:30:00,199.43,200.23,199.29,200.19,257200.0,170.0017,170.6837,169.8824,170.6496,257200.0
2013-02-06 10:00:00,200.14,200.28,199.93,200.23,101800.0,170.6069,170.7263,170.4279,170.6837,101800.0
2013-02-06 10:30:00,200.23,200.33,199.98,200.1,119000.0,170.6837,170.7689,170.4706,170.5728,119000.0
2013-02-06 11:00:00,200.14,200.63,200.14,200.57,114400.0,170.6069,171.0246,170.6069,170.9735,114400.0
2013-02-06 11:30:00,200.57,200.7,200.38,200.68,57800.0,170.9735,171.0843,170.8115,171.0673,57800.0
2013-02-06 12:00:00,200.72,200.93,200.58,200.84,82300.0,171.1014,171.2804,170.982,171.2037,82300.0
2013-02-06 12:30:00,200.77,200.97,200.54,200.55,115500.0,171.144,171.3145,170.9479,170.9564,115500.0
2013-02-06 13:00:00,200.58,200.58,200.22,200.22,185400.0,170.982,170.982,170.6751,170.6751,185400.0
2013-02-06 13:30:00,200.22,200.36,200.1,200.19,226500.0,170.6751,170.7945,170.5728,170.6496,226500.0
2013-02-06 14:00:00,200.17,200.38,200.15,200.29,126600.0,170.6325,170.8115,170.6155,170.7348,126600.0
2013-02-06 14:30:00,200.32,200.53,200.27,200.53,83100.0,170.7604,170.9394,170.7178,170.9394,83100.0
2013-02-06 15:00:00,200.53,200.78,200.45,200.75,76200.0,170.9394,171.1525,170.8712,171.1269,76200.0
2013-02-06 15:30:00,200.76,200.92,200.62,200.88,385600.0,171.1355,171.2718,171.0161,171.2377,385600.0
2013-02-07 09:30:00,200.95,201.23,200.65,200.73,167900.0,171.2974,171.5361,171.0417,171.1099,167900.0
2013-02-07 10:00:00,200.74,200.76,199.6,199.77,271100.0,171.1184,171.1355,170.1466,170.2915,271100.0
2013-02-07 10:30:00,199.76,199.84,199.3,199.7,143400.0,170.283,170.3512,169.8909,170.2319,143400.0
2013-02-07 11:00:00,199.7,199.8,199.49,199.64,90600.0,170.2319,170.3171,170.0529,170.1807,90600.0
2013-02-07 11:30:00,199.72,199.72,199.29,199.5,70600.0,170.2489,170.2489,169.8824,170.0614,70600.0
2013-02-07 12:00:00,199.48,199.96,199.45,199.96,38900.0,170.0443,170.4535,170.0188,170.4535,38900.0
2013-02-07 12:30:00,199.96,200.19,199.92,199.98,44200.0,170.4535,170.6496,170.4194,170.4706,44200.0
2013-02-07 13:00:00,199.93,200.17,199.65,200.1,102400.0,170.4279,170.6325,170.1893,170.5728,102400.0
2013-02-07 13:30:00,200.11,200.43,199.91,200.43,40300.0,170.5814,170.8542,170.4109,170.8542,40300.0
2013-02-07 14:00:00,200.47,200.58,200.28,200.39,71600.0,170.8883,170.982,170.7263,170.8201,71600.0
2013-02-07 14:30:00,200.42,200.5,200.11,200.45,38400.0,170.8456,170.9138,170.5814,170.8712,38400.0
2013-02-07 15:00:00,200.47,200.54,200.25,200.45,82100.0,170.8883,170.9479,170.7007,170.8712,82100.0
2013-02-07 15:30:00,200.45,200.64,200.27,200.64,167400.0,170.8712,171.0332,170.7178,171.0332,167400.0
2013-02-08 09:30:00,201.01,201.66,200.9,201.43,261700.0,171.3486,171.9027,171.2548,171.7066,261700.0
2013-02-08 10:00:00,201.44,201.73,201.37,201.38,172800.0,171.7151,171.9623,171.6554,171.664,172800.0
2013-02-08 10:30:00,201.37,201.59,201.31,201.34,136900.0,171.6554,171.843,171.6043,171.6299,136900.0
2013-02-08 11:00:00,201.36,201.42,201.24,201.35,150500.0,171.6469,171.6981,171.5446,171.6384,150500.0
2013-02-08 11:30:00,201.36,201.84,201.23,201.76,132600.0,171.6469,172.0561,171.5361,171.9879,132600.0
2013-02-08 12:00:00,201.75,201.81,201.52,201.55,106500.0,171.9794,172.0305,171.7833,171.8089,106500.0
2013-02-08 12:30:00,201.56,201.65,201.45,201.59,93900.0,171.8174,171.8941,171.7236,171.843,93900.0
2013-02-08 13:00:00,201.6,201.72,201.52,201.55,231400.0,171.8515,171.9538,171.7833,171.8089,231400.0
2013-02-08 13:30:00,201.6,201.75,201.54,201.6,44900.0,171.8515,171.9794,171.8004,171.8515,44900.0
2013-02-08 14:00:00,201.61,201.72,201.5,201.62,35600.0,171.86,171.9538,171.7663,171.8686,35600.0
2013-02-08 14:30:00,201.62,201.7,201.56,201.59,15700.0,171.8686,171.9367,171.8174,171.843,15700.0
2013-02-08 15:00:00,201.61,201.73,201.54,201.59,32000.0,171.86,171.9623,171.8004,171.843,32000.0
2013-02-08 15:30:00,201.58,201.82,201.47,201.81,272900.0,171.8345,172.039,171.7407,172.0305,272900.0
2013-02-11 09:30:00,201.81,201.84,201.09,201.25,231900.0,172.0305,172.0561,171.4168,171.5532,231900.0
2013-02-11 10:00:00,201.25,201.37,200.92,201.09,308000.0,171.5532,171.6554,171.2718,171.4168,308000.0
2013-02-11 10:30:00,201.1,201.38,200.96,201.3,150200.0,171.4253,171.664,171.3059,171.5958,150200.0
2013-02-11 11:00:00,201.3,201.48,201.19,201.23,205400.0,171.5958,171.7492,171.502,171.5361,205400.0
2013-02-11 11:30:00,201.23,201.43,201.22,201.29,108400.0,171.5361,171.7066,171.5276,171.5872,108400.0
2013-02-11 12:00:00,201.31,201.33,201.13,201.23,96000.0,171.6043,171.6213,171.4509,171.5361,96000.0
2013-02-11 12:30:00,201.23,201.24,201.06,201.14,66800.0,171.5361,171.5446,171.3912,171.4594,66800.0
2013-02-11 13:00:00,201.17,201.3,201.1,201.19,119000.0,171.485,171.5958,171.4253,171.502,119000.0
2013-02-11 13:30:00,201.19,201.24,201.11,201.19,122400.0,171.502,171.5446,171.4338,171.502,122400.0
2013-02-11 14:00:00,201.19,201.29,201.15,201.22,97900.0,171.502,171.5872,171.4679,171.5276,97900.0
2013-02-11 14:30:00,201.21,201.29,201.14,201.2,129700.0,171.5191,171.5872,171.4594,171.5105,129700.0
2013-02-11 15:00:00,201.22,201.46,201.2,201.29,143500.0,171.5276,171.7322,171.5105,171.5872,143500.0
2013-02-11 15:30:00,201.29,201.46,201.26,201.43,320500.0,171.5872,171.7322,171.5617,171.7066,320500.0
2013-02-12 09:30:00,201.35,201.99,201.34,201.82,170400.0,171.6384,172.184,171.6299,172.039,170400.0
2013-02-12 10:00:00,201.85,202.16,201.84,202.07,108400.0,172.0646,172.3289,172.0561,172.2522,108400.0
2013-02-12 10:30:00,202.06,202.07,201.83,202.05,64700.0,172.2436,172.2522,172.0476,172.2351,64700.0
2013-02-12 11:00:00,202.08,202.2,202.01,202.06,24100.0,172.2607,172.363,172.201,172.2436,24100.0
2013-02-12 11:30:00,202.07,202.15,201.91,202.07,33200.0,172.2522,172.3203,172.1158,172.2522,33200.0
2013-02-12 12:00:00,202.08,202.16,201.96,202.07,44300.0,172.2607,172.3289,172.1584,172.2522,44300.0
2013-02-12 12:30:00,202.08,202.31,202.05,202.3,96800.0,172.2607,172.4567,172.2351,172.4482,96800.0
2013-02-12 13:00:00,202.3,202.5,202.24,202.46,73600.0,172.4482,172.6187,172.3971,172.5846,73600.0
2013-02-12 13:30:00,202.46,202.47,202.16,202.2,54500.0,172.5846,172.5931,172.3289,172.363,54500.0
2013-02-12 14:00:00,202.19,202.23,202.03,202.09,49700.0,172.3544,172.3885,172.2181,172.2692,49700.0
2013-02-12 14:30:00,202.13,202.24,202.09,202.17,26000.0,172.3033,172.3971,172.2692,172.3374,26000.0
2013-02-12 15:00:00,202.17,202.25,202.08,202.22,41300.0,172.3374,172.4056,172.2607,172.38,41300.0
2013-02-12 15:30:00,202.21,202.28,202.06,202.27,549700.0,172.3715,172.4312,172.2436,172.4226,549700.0
2013-02-13 09:30:00,202.55,202.8,202.32,202.76,151700.0,172.6613,172.8744,172.4653,172.8403,151700.0
2013-02-13 10:00:00,202.77,203.14,202.7,203.04,209800.0,172.8489,173.1643,172.7892,173.079,209800.0
2013-02-13 10:30:00,203.03,203.06,202.73,202.84,68100.0,173.0705,173.0961,172.8148,172.9085,68100.0
2013-02-13 11:00:00,202.83,202.85,202.19,202.29,101900.0,172.9,172.9171,172.3544,172.4397,101900.0
2013-02-13 11:30:00,202.31,202.35,202.14,202.27,100100.0,172.4567,172.4908,172.3118,172.4226,100100.0
2013-02-13 12:00:00,202.27,202.4,202.22,202.22,40500.0,172.4226,172.5335,172.38,172.38,40500.0
2013-02-13 12:30:00,202.29,202.47,202.23,202.33,45900.0,172.4397,172.5931,172.3885,172.4738,45900.0
2013-02-13 13:00:00,202.31,202.52,202.28,202.5,48300.0,172.4567,172.6357,172.4312,172.6187,48300.0
2013-02-13 13:30:00,202.51,202.57,202.44,202.48,41200.0,172.6272,172.6784,172.5676,172.6017,41200.0
2013-02-13 14:00:00,202.5,202.52,202.18,202.33,62800.0,172.6187,172.6357,172.3459,172.4738,62800.0
2013-02-13 14:30:00,202.32,202.32,202.0,202.1,140300.0,172.4653,172.4653,172.1925,172.2777,140300.0
2013-02-13 15:00:00,202.13,202.42,202.11,202.3,84700.0,172.3033,172.5505,172.2862,172.4482,84700.0
2013-02-13 15:30:00,202.31,202.9,202.22,202.9,569700.0,172.4567,172.9597,172.38,172.9597,569700.0
2013-02-14 09:30:00,202.36,203.01,202.3,202.73,212000.0,172.4994,173.0534,172.4482,172.8148,212000.0
2013-02-14 10:00:00,202.76,203.04,202.76,202.92,123200.0,172.8403,173.079,172.8403,172.9767,123200.0
2013-02-14 10:30:00,202.91,203.2,202.83,203.12,47300.0,172.9682,173.2154,172.9,173.1472,47300.0
2013-02-14 11:00:00,203.14,203.25,203.05,203.15,36300.0,173.1643,173.258,173.0875,173.1728,36300.0
2013-02-14 11:30:00,203.13,203.2,202.97,203.19,23800.0,173.1557,173.2154,173.0193,173.2069,23800.0
2013-02-14 12:00:00,203.19,203.35,203.16,203.29,33900.0,173.2069,173.3433,173.1813,173.2921,33900.0
2013-02-14 12:30:00,203.25,203.44,203.19,203.35,25800.0,173.258,173.42,173.2069,173.3433,25800.0
2013-02-14 13:00:00,203.37,203.47,203.14,203.21,41800.0,173.3603,173.4456,173.1643,173.2239,41800.0
2013-02-14 13:30:00,203.22,203.39,203.22,203.28,19600.0,173.2325,173.3774,173.2325,173.2836,19600.0
2013-02-14 14:00:00,203.29,203.43,203.26,203.38,31000.0,173.2921,173.4115,173.2666,173.3688,31000.0
2013-02-14 14:30:00,203.36,203.54,203.31,203.5,275400.0,173.3518,173.5052,173.3092,173.4711,275400.0
2013-02-14 15:00:00,203.51,203.59,203.35,203.46,157400.0,173.4797,173.5479,173.3433,173.437,157400.0
2013-02-14 15:30:00,203.46,203.55,203.25,203.35,258800.0,173.437,173.5138,173.258,173.3433,258800.0
2013-02-15 09:30:00,203.46,203.67,203.38,203.58,215400.0,173.437,173.6161,173.3688,173.5393,215400.0
2013-02-15 10:00:00,203.59,203.72,203.51,203.53,27100.0,173.5479,173.6587,173.4797,173.4967,27100.0
2013-02-15 10:30:00,203.53,203.74,203.34,203.73,54100.0,173.4967,173.6757,173.3347,173.6672,54100.0
2013-02-15 11:00:00,203.72,203.79,203.53,203.6,51700.0,173.6587,173.7183,173.4967,173.5564,51700.0
2013-02-15 11:30:00,203.58,203.59,203.36,203.57,79800.0,173.5393,173.5479,173.3518,173.5308,79800.0
2013-02-15 12:00:00,203.56,203.56,203.18,203.33,108400.0,173.5223,173.5223,173.1984,173.3262,108400.0
2013-02-15 12:30:00,203.33,203.48,203.28,203.45,34800.0,173.3262,173.4541,173.2836,173.4285,34800.0
2013-02-15 13:00:00,203.47,203.59,203.45,203.48,45800.0,173.4456,173.5479,173.4285,173.4541,45800.0
2013-02-15 13:30:00,203.51,203.63,203.49,203.6,34800.0,173.4797,173.582,173.4626,173.5564,34800.0
2013-02-15 14:00:00,203.62,203.62,202.87,202.88,584700.0,173.5734,173.5734,172.9341,172.9426,584700.0
2013-02-15 14:30:00,202.88,203.07,202.65,202.79,217200.0,172.9426,173.1046,172.7466,172.8659,217200.0
2013-02-15 15:00:00,202.73,203.06,202.69,203.0,104200.0,172.8148,173.0961,172.7807,173.0449,104200.0
2013-02-15 15:30:00,202.98,203.23,202.96,203.05,252600.0,173.0279,173.241,173.0108,173.0875,252600.0
2013-02-19 09:30:00,203.31,204.39,203.3,204.39,200100.0,173.3092,174.2298,173.3006,174.2298,200100.0
2013-02-19 10:00:00,204.34,204.37,204.07,204.29,88100.0,174.1872,174.2128,173.957,174.1446,88100.0
2013-02-19 10:30:00,204.29,204.32,203.91,204.07,69100.0,174.1446,174.1701,173.8206,173.957,69100.0
2013-02-19 11:00:00,204.05,204.17,203.91,204.16,86600.0,173.94,174.0423,173.8206,174.0337,86600.0
2013-02-19 11:30:00,204.11,204.15,204.0,204.07,34100.0,173.9911,174.0252,173.8974,173.957,34100.0
2013-02-19 12:00:00,204.08,204.08,203.68,203.81,55900.0,173.9656,173.9656,173.6246,173.7354,55900.0
2013-02-19 12:30:00,203.79,203.95,203.75,203.95,94400.0,173.7183,173.8547,173.6842,173.8547,94400.0
2013-02-19 13:00:00,203.96,204.05,203.92,203.94,116100.0,173.8633,173.94,173.8292,173.8462,116100.0
2013-02-19 13:30:00,203.95,204.15,203.95,204.12,27700.0,173.8547,174.0252,173.8547,173.9996,27700.0
2013-02-19 14:00:00,204.13,204.38,204.12,204.31,38400.0,174.0082,174.2213,173.9996,174.1616,38400.0
2013-02-19 14:30:00,204.33,204.47,204.26,204.28,53800.0,174.1787,174.298,174.119,174.136,53800.0
2013-02-19 15:00:00,204.29,204.41,204.24,204.27,36300.0,174.1446,174.2469,174.1019,174.1275,36300.0
2013-02-19 15:30:00,204.27,204.49,204.25,204.47,602700.0,174.1275,174.3151,174.1105,174.298,602700.0
2013-02-20 09:30:00,204.44,204.54,204.0,204.11,109300.0,174.2724,174.3577,173.8974,173.9911,109300.0
2013-02-20 10:00:00,204.08,204.16,203.94,204.12,48800.0,173.9656,174.0337,173.8462,173.9996,48800.0
2013-02-20 10:30:00,204.18,204.2,203.76,203.79,94100.0,174.0508,174.0678,173.6928,173.7183,94100.0
2013-02-20 11:00:00,203.76,203.76,203.36,203.46,67100.0,173.6928,173.6928,173.3518,173.437,67100.0
2013-02-20 11:30:00,203.48,203.5,203.15,203.32,68300.0,173.4541,173.4711,173.1728,173.3177,68300.0
2013-02-20 12:00:00,203.32,203.56,203.18,203.5,41700.0,173.3177,173.5223,173.1984,173.4711,41700.0
2013-02-20 12:30:00,203.48,203.63,203.41,203.47,42100.0,173.4541,173.582,173.3944,173.4456,42100.0
2013-02-20 13:00:00,203.45,203.45,203.18,203.26,27900.0,173.4285,173.4285,173.1984,173.2666,27900.0
2013-02-20 13:30:00,203.25,203.25,203.08,203.15,54500.0,173.258,173.258,173.1131,173.1728,54500.0
2013-02-20 14:00:00,203.11,203.42,202.83,203.09,95900.0,173.1387,173.4029,172.9,173.1216,95900.0
2013-02-20 14:30:00,203.07,203.14,202.22,202.28,155000.0,173.1046,173.1643,172.38,172.4312,155000.0
2013-02-20 15:00:00,202.25,202.25,201.52,201.55,205700.0,172.4056,172.4056,171.7833,171.8089,205700.0
2013-02-20 15:30:00,201.54,201.63,200.91,200.92,594400.0,171.8004,171.8771,171.2633,171.2718,594400.0
2013-02-21 09:30:00,200.8,201.26,199.2,199.37,441200.0,171.1696,171.5617,169.8057,169.9506,441200.0
2013-02-21 10:00:00,199.31,200.0,198.87,199.98,215100.0,169.8994,170.4876,169.5243,170.4706,215100.0
2013-02-21 10:30:00,199.98,200.04,199.63,199.78,122900.0,170.4706,170.5217,170.1722,170.3001,122900.0
2013-02-21 11:00:00,199.77,199.82,199.25,199.45,125400.0,170.2915,170.3342,169.8483,170.0188,125400.0
2013-02-21 11:30:00,199.44,199.57,199.3,199.33,59500.0,170.0102,170.1211,169.8909,169.9165,59500.0
2013-02-21 12:00:00,199.32,199.32,198.82,198.99,133900.0,169.9079,169.9079,169.4817,169.6266,133900.0
2013-02-21 12:30:00,199.02,199.03,198.61,199.02,132800.0,169.6522,169.6607,169.3027,169.6522,132800.0
2013-02-21 13:00:00,199.03,199.16,198.82,198.93,93900.0,169.6607,169.7716,169.4817,169.5755,93900.0
2013-02-21 13:30:00,198.93,199.04,198.62,198.79,85700.0,169.5755,169.6693,169.3112,169.4562,85700.0
2013-02-21 14:00:00,198.84,198.84,198.1,198.25,280400.0,169.4988,169.4988,168.868,168.9958,280400.0
2013-02-21 14:30:00,198.25,198.8,198.24,198.78,142600.0,168.9958,169.4647,168.9873,169.4476,142600.0
2013-02-21 15:00:00,198.79,199.57,198.66,199.52,193600.0,169.4562,170.1211,169.3453,170.0784,193600.0
2013-02-21 15:30:00,199.52,199.68,198.91,198.97,824500.0,170.0784,170.2148,169.5584,169.6096,824500.0
2013-02-22 09:30:00,200.03,200.53,199.73,200.09,356600.0,170.5132,170.9394,170.2574,170.5643,356600.0
2013-02-22 10:00:00,200.1,200.38,199.95,200.06,222300.0,170.5728,170.8115,170.445,170.5388,222300.0
2013-02-22 10:30:00,200.07,200.36,199.9,199.96,153200.0,170.5473,170.7945,170.4024,170.4535,153200.0
2013-02-22 11:00:00,199.96,200.14,199.74,200.06,66900.0,170.4535,170.6069,170.266,170.5388,66900.0
2013-02-22 11:30:00,200.09,200.49,200.04,200.45,114100.0,170.5643,170.9053,170.5217,170.8712,114100.0
2013-02-22 12:00:00,200.44,200.5,200.3,200.41,47800.0,170.8627,170.9138,170.7433,170.8371,47800.0
2013-02-22 12:30:00,200.41,200.86,200.4,200.77,59300.0,170.8371,171.2207,170.8286,171.144,59300.0
2013-02-22 13:00:00,200.78,200.81,200.4,200.44,31000.0,171.1525,171.1781,170.8286,170.8627,31000.0
2013-02-22 13:30:00,200.46,200.68,200.45,200.57,18000.0,170.8797,171.0673,170.8712,170.9735,18000.0
2013-02-22 14:00:00,200.55,200.56,200.32,200.43,76400.0,170.9564,170.965,170.7604,170.8542,76400.0
2013-02-22 14:30:00,200.43,200.53,200.32,200.45,49300.0,170.8542,170.9394,170.7604,170.8712,49300.0
2013-02-22 15:00:00,200.46,200.62,200.43,200.57,119100.0,170.8797,171.0161,170.8542,170.9735,119100.0
2013-02-22 15:30:00,200.58,200.96,200.51,200.96,364000.0,170.982,171.3059,170.9223,171.3059,364000.0
2013-02-25 09:30:00,201.99,202.06,201.25,201.43,245100.0,172.184,172.2436,171.5532,171.7066,245100.0
2013-02-25 10:00:00,201.45,201.66,200.56,200.6,206700.0,171.7236,171.9027,170.965,170.9991,206700.0
2013-02-25 10:30:00,200.6,201.05,200.36,200.6,156600.0,170.9991,171.3827,170.7945,170.9991,156600.0
2013-02-25 11:00:00,200.61,201.07,200.32,200.73,131500.0,171.0076,171.3997,170.7604,171.1099,131500.0
2013-02-25 11:30:00,200.76,200.89,199.85,200.03,100500.0,171.1355,171.2463,170.3597,170.5132,100500.0
2013-02-25 12:00:00,200.01,200.15,199.84,200.06,73800.0,170.4961,170.6155,170.3512,170.5388,73800.0
2013-02-25 12:30:00,199.99,200.35,199.82,200.27,57200.0,170.4791,170.786,170.3342,170.7178,57200.0
2013-02-25 13:00:00,200.32,200.39,200.02,200.03,38400.0,170.7604,170.8201,170.5047,170.5132,38400.0
2013-02-25 13:30:00,200.03,200.06,199.17,199.26,145900.0,170.5132,170.5388,169.7801,169.8568,145900.0
2013-02-25 14:00:00,199.27,199.44,198.9,199.28,314300.0,169.8653,170.0102,169.5499,169.8738,314300.0
2013-02-25 14:30:00,199.3,199.45,199.01,199.15,56700.0,169.8909,170.0188,169.6437,169.763,56700.0
2013-02-25 15:00:00,199.2,199.27,198.28,198.41,195900.0,169.8057,169.8653,169.0214,169.1322,195900.0
2013-02-25 15:30:00,198.4,198.5,196.92,196.95,916200.0,169.1237,169.2089,167.8621,167.8877,916200.0
2013-02-26 09:30:00,197.66,197.84,197.12,197.47,239600.0,168.4929,168.6463,168.0326,168.3309,239600.0
2013-02-26 10:00:00,197.48,198.39,196.92,196.92,611700.0,168.3395,169.1152,167.8621,167.8621,611700.0
2013-02-26 10:30:00,196.92,197.57,196.54,197.25,233700.0,167.8621,168.4162,167.5382,168.1434,233700.0
2013-02-26 11:00:00,197.25,197.27,196.63,196.88,501600.0,168.1434,168.1604,167.6149,167.828,501600.0
2013-02-26 11:30:00,196.89,197.1,196.36,196.59,266900.0,167.8365,168.0155,167.3847,167.5808,266900.0
2013-02-26 12:00:00,196.6,197.02,196.5,196.92,172900.0,167.5893,167.9473,167.5041,167.8621,172900.0
2013-02-26 12:30:00,196.89,197.53,196.86,197.34,83000.0,167.8365,168.3821,167.8109,168.2201,83000.0
2013-02-26 13:00:00,197.36,197.73,197.18,197.31,121000.0,168.2372,168.5526,168.0837,168.1945,121000.0
2013-02-26 13:30:00,197.3,197.87,197.3,197.71,92200.0,168.186,168.6719,168.186,168.5355,92200.0
2013-02-26 14:00:00,197.7,198.2,197.62,198.18,67300.0,168.527,168.9532,168.4588,168.9362,67300.0
2013-02-26 14:30:00,198.24,198.38,197.88,198.09,81400.0,168.9873,169.1067,168.6804,168.8594,81400.0
2013-02-26 15:00:00,198.07,198.24,197.85,198.1,108500.0,168.8424,168.9873,168.6549,168.868,108500.0
2013-02-26 15:30:00,198.1,198.5,197.87,198.07,224600.0,168.868,169.2089,168.6719,168.8424,224600.0
2013-02-27 09:30:00,198.17,199.4,198.04,199.33,463800.0,168.9276,169.9761,168.8168,169.9165,463800.0
2013-02-27 10:00:00,199.39,200.13,199.29,200.04,373900.0,169.9676,170.5984,169.8824,170.5217,373900.0
2013-02-27 10:30:00,200.05,200.68,199.98,200.16,337300.0,170.5302,171.0673,170.4706,170.624,337300.0
2013-02-27 11:00:00,200.22,200.68,200.21,200.52,87000.0,170.6751,171.0673,170.6666,170.9309,87000.0
2013-02-27 11:30:00,200.55,200.84,200.39,200.67,34400.0,170.9564,171.2037,170.8201,171.0587,34400.0
2013-02-27 12:00:00,200.67,200.99,200.64,200.82,102900.0,171.0587,171.3315,171.0332,171.1866,102900.0
2013-02-27 12:30:00,200.87,201.03,200.54,200.67,73000.0,171.2292,171.3656,170.9479,171.0587,73000.0
2013-02-27 13:00:00,200.69,200.77,200.5,200.74,58100.0,171.0758,171.144,170.9138,171.1184,58100.0
2013-02-27 13:30:00,200.79,200.99,200.75,200.9,75500.0,171.161,171.3315,171.1269,171.2548,75500.0
2013-02-27 14:00:00,200.9,201.43,200.84,201.32,58600.0,171.2548,171.7066,171.2037,171.6128,58600.0
2013-02-27 14:30:00,201.27,201.43,201.11,201.39,89900.0,171.5702,171.7066,171.4338,171.6725,89900.0
2013-02-27 15:00:00,201.41,201.63,201.12,201.39,83000.0,171.6895,171.8771,171.4423,171.6725,83000.0
2013-02-27 15:30:00,201.42,201.63,200.91,200.92,504400.0,171.6981,171.8771,171.2633,171.2718,504400.0
2013-02-28 09:30:00,200.72,201.8,200.61,201.6,179900.0,171.1014,172.022,171.0076,171.8515,179900.0
2013-02-28 10:00:00,201.58,201.84,201.13,201.7,77500.0,171.8345,172.0561,171.4509,171.9367,77500.0
2013-02-28 10:30:00,201.63,201.63,200.9,201.03,65900.0,171.8771,171.8771,171.2548,171.3656,65900.0
2013-02-28 11:00:00,201.02,201.58,200.95,201.57,90900.0,171.3571,171.8345,171.2974,171.8259,90900.0
2013-02-28 11:30:00,201.56,201.57,201.18,201.29,58900.0,171.8174,171.8259,171.4935,171.5872,58900.0
2013-02-28 12:00:00,201.29,201.41,201.16,201.34,51300.0,171.5872,171.6895,171.4764,171.6299,51300.0
2013-02-28 12:30:00,201.33,201.73,201.3,201.53,37400.0,171.6213,171.9623,171.5958,171.7918,37400.0
2013-02-28 13:00:00,201.53,202.09,201.51,202.03,110300.0,171.7918,172.2692,171.7748,172.2181,110300.0
2013-02-28 13:30:00,202.04,202.08,201.78,201.88,71800.0,172.2266,172.2607,172.0049,172.0902,71800.0
2013-02-28 14:00:00,201.93,202.19,201.89,202.16,134900.0,172.1328,172.3544,172.0987,172.3289,134900.0
2013-02-28 14:30:00,202.19,202.23,201.8,201.87,172900.0,172.3544,172.3885,172.022,172.0817,172900.0
2013-02-28 15:00:00,201.85,201.85,201.32,201.43,260400.0,172.0646,172.0646,171.6128,171.7066,260400.0
2013-02-28 15:30:00,201.43,201.53,200.64,200.67,466100.0,171.7066,171.7918,171.0332,171.0587,466100.0
2013-03-01 09:30:00,199.48,199.68,197.7,198.47,1443600.0,170.0443,170.2148,168.527,169.1834,1443600.0
2013-03-01 10:00:00,198.47,199.05,198.03,198.53,1816100.0,169.1834,169.6778,168.8083,169.2345,1816100.0
2013-03-01 10:30:00,198.54,199.34,198.52,199.33,823500.0,169.243,169.925,169.226,169.9165,823500.0
2013-03-01 11:00:00,199.35,199.6,198.7,198.92,1030900.0,169.9335,170.1466,169.3794,169.567,1030900.0
2013-03-01 11:30:00,198.93,199.26,198.53,199.15,594500.0,169.5755,169.8568,169.2345,169.763,594500.0
2013-03-01 12:00:00,199.14,199.95,199.13,199.78,680400.0,169.7545,170.445,169.746,170.3001,680400.0
2013-03-01 12:30:00,199.77,200.14,199.74,200.11,579000.0,170.2915,170.6069,170.266,170.5814,579000.0
2013-03-01 13:00:00,200.1,200.2,199.59,199.9,700800.0,170.5728,170.6581,170.1381,170.4024,700800.0
2013-03-01 13:30:00,199.9,199.97,199.51,199.76,619700.0,170.4024,170.462,170.0699,170.283,619700.0
2013-03-01 14:00:00,199.77,200.58,199.77,200.18,627600.0,170.2915,170.982,170.2915,170.641,627600.0
2013-03-01 14:30:00,200.18,200.22,199.43,199.62,325800.0,170.641,170.6751,170.0017,170.1637,325800.0
2013-03-01 15:00:00,199.61,199.74,199.28,199.62,507900.0,170.1552,170.266,169.8738,170.1637,507900.0
2013-03-01 15:30:00,199.62,200.38,199.6,200.14,1638800.0,170.1637,170.8115,170.1466,170.6069,1638800.0
2013-03-04 09:30:00,199.77,200.4,199.38,200.17,213700.0,170.2915,170.8286,169.9591,170.6325,213700.0
2013-03-04 10:00:00,200.18,200.41,199.66,199.89,344900.0,170.641,170.8371,170.1978,170.3938,344900.0
2013-03-04 10:30:00,199.89,200.29,199.77,200.01,544600.0,170.3938,170.7348,170.2915,170.4961,544600.0
2013-03-04 11:00:00,200.01,200.25,199.84,200.13,305300.0,170.4961,170.7007,170.3512,170.5984,305300.0
2013-03-04 11:30:00,200.14,200.2,199.93,199.94,218900.0,170.6069,170.6581,170.4279,170.4365,218900.0
2013-03-04 12:00:00,199.97,200.0,199.06,199.07,257900.0,170.462,170.4876,169.6863,169.6948,257900.0
2013-03-04 12:30:00,199.06,199.46,198.85,199.46,251500.0,169.6863,170.0273,169.5073,170.0273,251500.0
2013-03-04 13:00:00,199.45,200.13,199.21,200.13,255300.0,170.0188,170.5984,169.8142,170.5984,255300.0
2013-03-04 13:30:00,200.17,200.24,199.93,200.05,261900.0,170.6325,170.6922,170.4279,170.5302,261900.0
2013-03-04 14:00:00,200.06,200.31,199.78,200.3,573400.0,170.5388,170.7519,170.3001,170.7433,573400.0
2013-03-04 14:30:00,200.31,200.75,200.14,200.69,371900.0,170.7519,171.1269,170.6069,171.0758,371900.0
2013-03-04 15:00:00,200.69,200.71,200.22,200.43,416400.0,171.0758,171.0928,170.6751,170.8542,416400.0
2013-03-04 15:30:00,200.42,200.79,200.35,200.72,848600.0,170.8456,171.161,170.786,171.1014,848600.0
2013-03-05 09:30:00,201.71,202.98,201.71,202.82,556500.0,171.9453,173.0279,171.9453,172.8915,556500.0
2013-03-05 10:00:00,202.9,203.19,202.63,203.06,306200.0,172.9597,173.2069,172.7295,173.0961,306200.0
2013-03-05 10:30:00,203.07,203.57,202.98,203.29,338500.0,173.1046,173.5308,173.0279,173.2921,338500.0
2013-03-05 11:00:00,203.31,203.42,202.88,203.24,154600.0,173.3092,173.4029,172.9426,173.2495,154600.0
2013-03-05 11:30:00,203.25,203.31,202.92,203.17,246300.0,173.258,173.3092,172.9767,173.1898,246300.0
2013-03-05 12:00:00,203.18,203.34,203.03,203.16,174400.0,173.1984,173.3347,173.0705,173.1813,174400.0
2013-03-05 12:30:00,203.17,203.32,203.07,203.3,66000.0,173.1898,173.3177,173.1046,173.3006,66000.0
2013-03-05 13:00:00,203.27,203.51,203.15,203.43,55400.0,173.2751,173.4797,173.1728,173.4115,55400.0
2013-03-05 13:30:00,203.43,203.63,203.05,203.08,136400.0,173.4115,173.582,173.0875,173.1131,136400.0
2013-03-05 14:00:00,203.09,203.36,202.99,202.99,71100.0,173.1216,173.3518,173.0364,173.0364,71100.0
2013-03-05 14:30:00,202.99,203.36,202.94,203.19,98000.0,173.0364,173.3518,172.9938,173.2069,98000.0
2013-03-05 15:00:00,203.22,203.37,203.02,203.26,212600.0,173.2325,173.3603,173.062,173.2666,212600.0
2013-03-05 15:30:00,203.25,203.51,203.1,203.46,598300.0,173.258,173.4797,173.1302,173.437,598300.0
2013-03-06 09:30:00,203.82,204.4,203.64,204.21,197200.0,173.7439,174.2383,173.5905,174.0764,197200.0
2013-03-06 10:00:00,204.27,204.36,204.03,204.13,100100.0,174.1275,174.2042,173.9229,174.0082,100100.0
2013-03-06 10:30:00,204.11,204.11,203.69,203.72,93000.0,173.9911,173.9911,173.6331,173.6587,93000.0
2013-03-06 11:00:00,203.69,203.94,203.62,203.67,69400.0,173.6331,173.8462,173.5734,173.6161,69400.0
2013-03-06 11:30:00,203.69,203.96,203.65,203.71,43400.0,173.6331,173.8633,173.599,173.6501,43400.0
2013-03-06 12:00:00,203.68,203.68,203.29,203.38,61800.0,173.6246,173.6246,173.2921,173.3688,61800.0
2013-03-06 12:30:00,203.42,203.91,203.41,203.57,83000.0,173.4029,173.8206,173.3944,173.5308,83000.0
2013-03-06 13:00:00,203.58,203.81,203.51,203.69,47400.0,173.5393,173.7354,173.4797,173.6331,47400.0
2013-03-06 13:30:00,203.67,203.88,203.57,203.73,23000.0,173.6161,173.7951,173.5308,173.6672,23000.0
2013-03-06 14:00:00,203.72,203.81,203.59,203.74,113100.0,173.6587,173.7354,173.5479,173.6757,113100.0
2013-03-06 14:30:00,203.77,204.08,203.75,203.94,119300.0,173.7013,173.9656,173.6842,173.8462,119300.0
2013-03-06 15:00:00,203.93,203.98,203.73,203.81,177800.0,173.8377,173.8803,173.6672,173.7354,177800.0
2013-03-06 15:30:00,203.8,203.82,203.5,203.75,417300.0,173.7269,173.7439,173.4711,173.6842,417300.0
2013-03-07 09:30:00,203.84,204.46,203.74,204.46,184400.0,173.761,174.2895,173.6757,174.2895,184400.0
2013-03-07 10:00:00,204.47,204.59,203.98,204.3,88400.0,174.298,174.4003,173.8803,174.1531,88400.0
2013-03-07 10:30:00,204.26,204.5,204.2,204.23,80900.0,174.119,174.3236,174.0678,174.0934,80900.0
2013-03-07 11:00:00,204.24,204.54,204.2,204.28,141500.0,174.1019,174.3577,174.0678,174.136,141500.0
2013-03-07 11:30:00,204.29,204.49,204.21,204.27,78700.0,174.1446,174.3151,174.0764,174.1275,78700.0
2013-03-07 12:00:00,204.28,204.34,204.16,204.32,88800.0,174.136,174.1872,174.0337,174.1701,88800.0
2013-03-07 12:30:00,204.31,204.38,204.1,204.24,82100.0,174.1616,174.2213,173.9826,174.1019,82100.0
2013-03-07 13:00:00,204.24,204.28,204.04,204.07,53800.0,174.1019,174.136,173.9315,173.957,53800.0
2013-03-07 13:30:00,204.06,204.21,203.92,204.19,77700.0,173.9485,174.0764,173.8292,174.0593,77700.0
2013-03-07 14:00:00,204.21,204.21,203.81,204.08,58200.0,174.0764,174.0764,173.7354,173.9656,58200.0
2013-03-07 14:30:00,204.08,204.17,203.98,204.11,87700.0,173.9656,174.0423,173.8803,173.9911,87700.0
2013-03-07 15:00:00,204.1,204.29,204.05,204.2,47100.0,173.9826,174.1446,173.94,174.0678,47100.0
2013-03-07 15:30:00,204.23,204.41,204.14,204.36,247500.0,174.0934,174.2469,174.0167,174.2042,247500.0
2013-03-08 09:30:00,205.54,205.68,204.59,204.8,556600.0,175.2101,175.3295,174.4003,174.5793,556600.0
2013-03-08 10:00:00,204.82,204.86,204.15,204.69,332600.0,174.5964,174.6305,174.0252,174.4855,332600.0
2013-03-08 10:30:00,204.65,204.89,204.59,204.86,52000.0,174.4514,174.656,174.4003,174.6305,52000.0
2013-03-08 11:00:00,204.82,205.25,204.64,205.22,112300.0,174.5964,174.9629,174.4429,174.9373,112300.0
2013-03-08 11:30:00,205.19,205.45,205.16,205.39,106800.0,174.9118,175.1334,174.8862,175.0822,106800.0
2013-03-08 12:00:00,205.42,205.56,205.32,205.32,601800.0,175.1078,175.2272,175.0226,175.0226,601800.0
2013-03-08 12:30:00,205.31,205.5,205.17,205.46,404600.0,175.0141,175.176,174.8947,175.1419,404600.0
2013-03-08 13:00:00,205.46,205.63,205.36,205.51,196200.0,175.1419,175.2868,175.0567,175.1845,196200.0
2013-03-08 13:30:00,205.5,205.78,205.47,205.63,182000.0,175.176,175.4147,175.1504,175.2868,182000.0
2013-03-08 14:00:00,205.61,205.64,205.49,205.62,22200.0,175.2698,175.2954,175.1675,175.2783,22200.0
2013-03-08 14:30:00,205.64,205.76,205.55,205.73,40200.0,175.2954,175.3976,175.2186,175.3721,40200.0
2013-03-08 15:00:00,205.74,206.0,205.74,205.93,66900.0,175.3806,175.6022,175.3806,175.5426,66900.0
2013-03-08 15:30:00,205.91,206.2,205.86,206.11,580200.0,175.5255,175.7727,175.4829,175.696,580200.0
2013-03-11 09:30:00,205.73,205.9,205.32,205.65,139900.0,175.3721,175.517,175.0226,175.3039,139900.0
2013-03-11 10:00:00,205.64,205.81,205.49,205.49,36700.0,175.2954,175.4403,175.1675,175.1675,36700.0
2013-03-11 10:30:00,205.51,206.01,205.48,205.76,64300.0,175.1845,175.6108,175.159,175.3976,64300.0
2013-03-11 11:00:00,205.73,206.14,205.68,206.08,47800.0,175.3721,175.7216,175.3295,175.6704,47800.0
2013-03-11 11:30:00,206.06,206.18,205.99,206.07,37400.0,175.6534,175.7557,175.5937,175.6619,37400.0
2013-03-11 12:00:00,206.09,206.23,205.9,205.91,48900.0,175.679,175.7983,175.517,175.5255,48900.0
2013-03-11 12:30:00,205.9,206.03,205.81,206.03,30300.0,175.517,175.6278,175.4403,175.6278,30300.0
2013-03-11 13:00:00,206.04,206.27,206.0,206.23,29400.0,175.6363,175.8324,175.6022,175.7983,29400.0
2013-03-11 13:30:00,206.26,206.31,205.99,206.03,53100.0,175.8239,175.8665,175.5937,175.6278,53100.0
2013-03-11 14:00:00,206.04,206.16,205.97,206.08,34200.0,175.6363,175.7386,175.5767,175.6704,34200.0
2013-03-11 14:30:00,206.06,206.26,205.9,206.11,45100.0,175.6534,175.8239,175.517,175.696,45100.0
2013-03-11 15:00:00,206.09,206.16,205.94,206.04,72600.0,175.679,175.7386,175.5511,175.6363,72600.0
2013-03-11 15:30:00,206.04,206.3,205.86,206.28,318500.0,175.6363,175.858,175.4829,175.8409,318500.0
2013-03-12 09:30:00,206.07,206.32,205.84,206.28,210100.0,175.6619,175.875,175.4658,175.8409,210100.0
2013-03-12 10:00:00,206.31,206.53,206.2,206.44,93900.0,175.8665,176.054,175.7727,175.9773,93900.0
2013-03-12 10:30:00,206.45,206.45,206.14,206.21,65400.0,175.9858,175.9858,175.7216,175.7812,65400.0
2013-03-12 11:00:00,206.16,206.2,205.46,205.46,97600.0,175.7386,175.7727,175.1419,175.1419,97600.0
2013-03-12 11:30:00,205.46,205.91,205.35,205.81,145900.0,175.1419,175.5255,175.0481,175.4403,145900.0
2013-03-12 12:00:00,205.79,205.83,205.56,205.66,185500.0,175.4232,175.4573,175.2272,175.3124,185500.0
2013-03-12 12:30:00,205.69,205.92,205.64,205.85,63600.0,175.338,175.534,175.2954,175.4744,63600.0
2013-03-12 13:00:00,205.85,205.89,205.67,205.86,73800.0,175.4744,175.5085,175.3209,175.4829,73800.0
2013-03-12 13:30:00,205.86,205.96,205.61,205.69,56700.0,175.4829,175.5681,175.2698,175.338,56700.0
2013-03-12 14:00:00,205.71,205.75,205.46,205.66,81000.0,175.355,175.3891,175.1419,175.3124,81000.0
2013-03-12 14:30:00,205.69,205.95,205.61,205.81,164700.0,175.338,175.5596,175.2698,175.4403,164700.0
2013-03-12 15:00:00,205.81,206.16,205.81,206.1,227800.0,175.4403,175.7386,175.4403,175.6875,227800.0
2013-03-12 15:30:00,206.09,206.28,206.01,206.17,418600.0,175.679,175.8409,175.6108,175.7471,418600.0
2013-03-13 09:30:00,206.37,206.61,205.81,206.25,229600.0,175.9176,176.1222,175.4403,175.8153,229600.0
2013-03-13 10:00:00,206.26,206.32,205.91,206.22,111800.0,175.8239,175.875,175.5255,175.7898,111800.0
2013-03-13 10:30:00,206.27,206.67,206.15,206.67,109500.0,175.8324,176.1734,175.7301,176.1734,109500.0
2013-03-13 11:00:00,206.66,206.84,206.62,206.74,110900.0,176.1648,176.3183,176.1307,176.233,110900.0
2013-03-13 11:30:00,206.7,206.77,206.44,206.46,83500.0,176.1989,176.2586,175.9773,175.9944,83500.0
2013-03-13 12:00:00,206.45,206.92,206.45,206.92,89400.0,175.9858,176.3865,175.9858,176.3865,89400.0
2013-03-13 12:30:00,206.91,207.15,206.81,206.99,99400.0,176.378,176.5825,176.2927,176.4461,99400.0
2013-03-13 13:00:00,207.01,207.02,206.83,206.87,51600.0,176.4632,176.4717,176.3098,176.3439,51600.0
2013-03-13 13:30:00,206.85,207.13,206.82,207.02,81000.0,176.3268,176.5655,176.3012,176.4717,81000.0
2013-03-13 14:00:00,207.04,207.16,206.97,207.04,166500.0,176.4888,176.5911,176.4291,176.4888,166500.0
2013-03-13 14:30:00,207.04,207.08,206.85,206.87,153100.0,176.4888,176.5229,176.3268,176.3439,153100.0
2013-03-13 15:00:00,206.86,206.97,206.57,206.76,188300.0,176.3353,176.4291,176.0881,176.2501,188300.0
2013-03-13 15:30:00,206.75,207.01,206.73,206.87,388700.0,176.2416,176.4632,176.2245,176.3439,388700.0
2013-03-14 09:30:00,207.4,207.86,207.18,207.82,114400.0,176.7956,177.1878,176.6081,177.1537,114400.0
2013-03-14 10:00:00,207.87,207.96,207.59,207.84,102700.0,177.1963,177.273,176.9576,177.1707,102700.0
2013-03-14 10:30:00,207.86,208.1,207.82,208.08,245100.0,177.1878,177.3924,177.1537,177.3753,245100.0
2013-03-14 11:00:00,208.07,208.09,207.83,207.86,140400.0,177.3668,177.3838,177.1622,177.1878,140400.0
2013-03-14 11:30:00,207.85,208.04,207.8,207.97,76500.0,177.1792,177.3412,177.1366,177.2815,76500.0
2013-03-14 12:00:00,207.99,208.1,207.96,207.99,49600.0,177.2986,177.3924,177.273,177.2986,49600.0
2013-03-14 12:30:00,208.05,208.17,207.91,208.04,39900.0,177.3497,177.452,177.2304,177.3412,39900.0
2013-03-14 13:00:00,208.03,208.12,207.97,207.97,97000.0,177.3327,177.4094,177.2815,177.2815,97000.0
2013-03-14 13:30:00,207.94,208.08,207.84,207.89,109600.0,177.256,177.3753,177.1707,177.2133,109600.0
2013-03-14 14:00:00,207.87,208.02,207.86,208.0,31000.0,177.1963,177.3242,177.1878,177.3071,31000.0
2013-03-14 14:30:00,207.99,208.07,207.94,208.07,29100.0,177.2986,177.3668,177.256,177.3668,29100.0
2013-03-14 15:00:00,208.04,208.12,208.01,208.04,31300.0,177.3412,177.4094,177.3156,177.3412,31300.0
2013-03-14 15:30:00,208.06,208.45,208.04,208.4,209100.0,177.3583,177.6907,177.3412,177.6481,209100.0
2013-03-15 09:30:00,207.38,207.87,207.2,207.22,177100.0,177.2019,177.6206,177.0481,177.0652,177100.0
2013-03-15 10:00:00,207.19,207.35,206.94,207.13,111400.0,177.0396,177.1763,176.826,176.9883,111400.0
2013-03-15 10:30:00,207.14,207.48,207.1,207.38,157300.0,176.9968,177.2874,176.9627,177.2019,157300.0
2013-03-15 11:00:00,207.38,207.94,207.34,207.83,95200.0,177.2019,177.6804,177.1677,177.5864,95200.0
2013-03-15 11:30:00,207.86,207.89,207.57,207.64,124100.0,177.6121,177.6377,177.3643,177.4241,124100.0
2013-03-15 12:00:00,207.63,207.79,207.57,207.69,147800.0,177.4155,177.5523,177.3643,177.4668,147800.0
2013-03-15 12:30:00,207.68,207.84,207.64,207.65,66800.0,177.4583,177.595,177.4241,177.4326,66800.0
2013-03-15 13:00:00,207.66,207.74,207.64,207.71,34200.0,177.4412,177.5095,177.4241,177.4839,34200.0
2013-03-15 13:30:00,207.69,207.77,207.67,207.69,53300.0,177.4668,177.5352,177.4497,177.4668,53300.0
2013-03-15 14:00:00,207.7,207.77,207.4,207.4,79200.0,177.4754,177.5352,177.219,177.219,79200.0
2013-03-15 14:30:00,207.43,207.49,207.26,207.47,444100.0,177.2446,177.2959,177.0994,177.2788,444100.0
2013-03-15 15:00:00,207.47,207.65,207.37,207.5,253100.0,177.2788,177.4326,177.1934,177.3045,253100.0
2013-03-15 15:30:00,207.51,207.76,207.46,207.66,1110800.0,177.313,177.5266,177.2703,177.4412,1110800.0
2013-03-18 09:30:00,205.76,206.61,205.62,206.55,162500.0,175.8177,176.544,175.698,176.4927,162500.0
2013-03-18 10:00:00,206.53,206.84,206.19,206.74,101400.0,176.4756,176.7405,176.1851,176.6551,101400.0
2013-03-18 10:30:00,206.79,206.96,206.44,206.7,68400.0,176.6978,176.843,176.3987,176.6209,68400.0
2013-03-18 11:00:00,206.69,207.33,206.69,207.2,57500.0,176.6123,177.1592,176.6123,177.0481,57500.0
2013-03-18 11:30:00,207.18,207.48,207.05,207.45,141300.0,177.031,177.2874,176.9199,177.2617,141300.0
2013-03-18 12:00:00,207.45,207.78,207.45,207.64,142900.0,177.2617,177.5437,177.2617,177.4241,142900.0
2013-03-18 12:30:00,207.63,207.66,207.43,207.57,133400.0,177.4155,177.4412,177.2446,177.3643,133400.0
2013-03-18 13:00:00,207.56,207.72,207.34,207.34,65600.0,177.3557,177.4924,177.1677,177.1677,65600.0
2013-03-18 13:30:00,207.35,207.47,207.23,207.28,82600.0,177.1763,177.2788,177.0738,177.1165,82600.0
2013-03-18 14:00:00,207.26,207.75,207.26,207.74,62300.0,177.0994,177.5181,177.0994,177.5095,62300.0
2013-03-18 14:30:00,207.72,207.77,207.09,207.11,109800.0,177.4924,177.5352,176.9541,176.9712,109800.0
2013-03-18 15:00:00,207.15,207.44,206.83,206.96,115500.0,177.0054,177.2532,176.732,176.843,115500.0
2013-03-18 15:30:00,206.93,206.93,206.44,206.78,623000.0,176.8174,176.8174,176.3987,176.6892,623000.0
2013-03-19 09:30:00,207.32,207.59,207.1,207.41,218700.0,177.1507,177.3814,176.9627,177.2276,218700.0
2013-03-19 10:00:00,207.53,207.67,206.82,206.85,131500.0,177.3301,177.4497,176.7234,176.749,131500.0
2013-03-19 10:30:00,206.85,206.96,206.59,206.73,95100.0,176.749,176.843,176.5269,176.6465,95100.0
2013-03-19 11:00:00,206.79,207.17,206.56,207.13,71200.0,176.6978,177.0225,176.5013,176.9883,71200.0
2013-03-19 11:30:00,207.23,207.36,205.7,205.86,182400.0,177.0738,177.1848,175.7664,175.9031,182400.0
2013-03-19 12:00:00,205.84,206.32,205.46,206.32,148500.0,175.886,176.2962,175.5613,176.2962,148500.0
2013-03-19 12:30:00,206.25,206.29,205.67,205.71,70500.0,176.2364,176.2705,175.7408,175.7749,70500.0
2013-03-19 13:00:00,205.69,205.8,204.94,205.08,223500.0,175.7579,175.8518,175.117,175.2366,223500.0
2013-03-19 13:30:00,205.03,205.38,204.67,205.33,88400.0,175.1939,175.493,174.8863,175.4502,88400.0
2013-03-19 14:00:00,205.36,205.8,205.24,205.58,91800.0,175.4759,175.8518,175.3733,175.6639,91800.0
2013-03-19 14:30:00,205.62,206.06,205.57,205.67,96700.0,175.698,176.074,175.6553,175.7408,96700.0
2013-03-19 15:00:00,205.68,206.4,205.44,205.81,167600.0,175.7493,176.3645,175.5442,175.8604,167600.0
2013-03-19 15:30:00,205.83,206.41,205.62,206.39,463800.0,175.8775,176.3731,175.698,176.356,463800.0
2013-03-20 09:30:00,207.6,207.84,207.14,207.2,213500.0,177.3899,177.595,176.9968,177.0481,213500.0
2013-03-20 10:00:00,207.2,207.49,207.07,207.39,65100.0,177.0481,177.2959,176.937,177.2105,65100.0
2013-03-20 10:30:00,207.42,207.65,207.17,207.62,293800.0,177.2361,177.4326,177.0225,177.407,293800.0
2013-03-20 11:00:00,207.65,207.68,207.42,207.5,53800.0,177.4326,177.4583,177.2361,177.3045,53800.0
2013-03-20 11:30:00,207.52,207.52,207.14,207.14,69400.0,177.3216,177.3216,176.9968,176.9968,69400.0
2013-03-20 12:00:00,207.17,207.39,207.16,207.39,16500.0,177.0225,177.2105,177.0139,177.2105,16500.0
2013-03-20 12:30:00,207.37,207.5,207.26,207.44,37700.0,177.1934,177.3045,177.0994,177.2532,37700.0
2013-03-20 13:00:00,207.39,207.65,207.39,207.58,41900.0,177.2105,177.4326,177.2105,177.3728,41900.0
2013-03-20 13:30:00,207.59,207.7,207.51,207.53,2619200.0,177.3814,177.4754,177.313,177.3301,2619200.0
2013-03-20 14:00:00,207.44,208.36,207.44,208.21,354300.0,177.2532,178.0393,177.2532,177.9111,354300.0
2013-03-20 14:30:00,208.22,208.48,208.1,208.22,398300.0,177.9197,178.1419,177.8171,177.9197,398300.0
2013-03-20 15:00:00,208.21,208.39,208.05,208.23,103900.0,177.9111,178.0649,177.7744,177.9282,103900.0
2013-03-20 15:30:00,208.22,208.61,208.1,208.33,476600.0,177.9197,178.2529,177.8171,178.0137,476600.0
2013-03-21 09:30:00,206.86,208.19,206.82,208.12,346800.0,176.7576,177.8941,176.7234,177.8342,346800.0
2013-03-21 10:00:00,208.22,208.23,207.24,207.45,95400.0,177.9197,177.9282,177.0823,177.2617,95400.0
2013-03-21 10:30:00,207.47,207.56,207.19,207.38,114000.0,177.2788,177.3557,177.0396,177.2019,114000.0
2013-03-21 11:00:00,207.38,207.59,207.09,207.49,161100.0,177.2019,177.3814,176.9541,177.2959,161100.0
2013-03-21 11:30:00,207.5,207.84,207.49,207.64,71700.0,177.3045,177.595,177.2959,177.4241,71700.0
2013-03-21 12:00:00,207.62,207.7,207.42,207.48,45100.0,177.407,177.4754,177.2361,177.2874,45100.0
2013-03-21 12:30:00,207.48,207.51,207.33,207.41,158100.0,177.2874,177.313,177.1592,177.2276,158100.0
2013-03-21 13:00:00,207.38,207.43,206.78,206.85,67000.0,177.2019,177.2446,176.6892,176.749,67000.0
2013-03-21 13:30:00,206.87,206.87,206.22,206.62,187200.0,176.7661,176.7661,176.2107,176.5525,187200.0
2013-03-21 14:00:00,206.57,206.93,205.97,206.77,216100.0,176.5098,176.8174,175.9971,176.6807,216100.0
2013-03-21 14:30:00,206.83,207.06,206.69,206.89,48100.0,176.732,176.9285,176.6123,176.7832,48100.0
2013-03-21 15:00:00,206.9,207.14,206.62,206.94,48400.0,176.7918,176.9968,176.5525,176.826,48400.0
2013-03-21 15:30:00,206.96,206.98,206.48,206.58,263300.0,176.843,176.8601,176.4329,176.5183,263300.0
2013-03-22 09:30:00,207.38,207.6,206.89,207.2,119700.0,177.2019,177.3899,176.7832,177.0481,119700.0
2013-03-22 10:00:00,207.19,207.46,207.14,207.42,75000.0,177.0396,177.2703,176.9968,177.2361,75000.0
2013-03-22 10:30:00,207.4,207.44,207.03,207.28,95700.0,177.219,177.2532,176.9029,177.1165,95700.0
2013-03-22 11:00:00,207.27,207.43,207.13,207.35,86500.0,177.1079,177.2446,176.9883,177.1763,86500.0
2013-03-22 11:30:00,207.35,207.39,206.95,206.98,41500.0,177.1763,177.2105,176.8345,176.8601,41500.0
2013-03-22 12:00:00,207.07,207.11,206.81,207.0,41500.0,176.937,176.9712,176.7149,176.8772,41500.0
2013-03-22 12:30:00,207.0,207.02,206.84,206.98,21800.0,176.8772,176.8943,176.7405,176.8601,21800.0
2013-03-22 13:00:00,207.02,207.33,206.94,207.3,55100.0,176.8943,177.1592,176.826,177.1336,55100.0
2013-03-22 13:30:00,207.27,207.31,207.04,207.1,39200.0,177.1079,177.1421,176.9114,176.9627,39200.0
2013-03-22 14:00:00,207.11,207.18,206.96,207.03,81700.0,176.9712,177.031,176.843,176.9029,81700.0
2013-03-22 14:30:00,207.06,207.18,206.92,207.15,177000.0,176.9285,177.031,176.8089,177.0054,177000.0
2013-03-22 15:00:00,207.15,207.18,206.86,206.89,109900.0,177.0054,177.031,176.7576,176.7832,109900.0
2013-03-22 15:30:00,206.89,207.3,206.89,207.28,396000.0,176.7832,177.1336,176.7832,177.1165,396000.0
2013-03-25 09:30:00,207.76,208.25,207.64,208.22,225200.0,177.5266,177.9453,177.4241,177.9197,225200.0
2013-03-25 10:00:00,208.24,208.63,207.69,207.78,260700.0,177.9368,178.27,177.4668,177.5437,260700.0
2013-03-25 10:30:00,207.73,207.88,207.04,207.08,124800.0,177.501,177.6292,176.9114,176.9456,124800.0
2013-03-25 11:00:00,207.08,207.09,206.39,206.53,284500.0,176.9456,176.9541,176.356,176.4756,284500.0
2013-03-25 11:30:00,206.55,207.13,206.49,207.0,145800.0,176.4927,176.9883,176.4414,176.8772,145800.0
2013-03-25 12:00:00,207.01,207.12,206.52,206.55,86800.0,176.8858,176.9798,176.4671,176.4927,86800.0
2013-03-25 12:30:00,206.51,206.64,206.11,206.17,171200.0,176.4585,176.5696,176.1167,176.168,171200.0
2013-03-25 13:00:00,206.1,206.51,205.81,206.41,222900.0,176.1082,176.4585,175.8604,176.3731,222900.0
2013-03-25 13:30:00,206.38,207.43,206.12,207.21,311700.0,176.3474,177.2446,176.1253,177.0567,311700.0
2013-03-25 14:00:00,207.21,207.28,206.93,206.95,125200.0,177.0567,177.1165,176.8174,176.8345,125200.0
2013-03-25 14:30:00,206.97,206.97,206.62,206.76,87000.0,176.8516,176.8516,176.5525,176.6721,87000.0
2013-03-25 15:00:00,206.76,206.76,206.34,206.42,108600.0,176.6721,176.6721,176.3133,176.3816,108600.0
2013-03-25 15:30:00,206.45,206.9,206.35,206.8,348400.0,176.4073,176.7918,176.3218,176.7063,348400.0
2013-03-26 09:30:00,207.7,208.21,207.52,207.73,202700.0,177.4754,177.9111,177.3216,177.501,202700.0
2013-03-26 10:00:00,207.69,208.02,207.28,207.61,217900.0,177.4668,177.7488,177.1165,177.3985,217900.0
2013-03-26 10:30:00,207.61,207.74,206.92,207.23,222900.0,177.3985,177.5095,176.8089,177.0738,222900.0
2013-03-26 11:00:00,207.28,207.38,207.07,207.17,82300.0,177.1165,177.2019,176.937,177.0225,82300.0
2013-03-26 11:30:00,207.19,207.52,207.19,207.26,64500.0,177.0396,177.3216,177.0396,177.0994,64500.0
2013-03-26 12:00:00,207.28,207.45,207.02,207.3,140200.0,177.1165,177.2617,176.8943,177.1336,140200.0
2013-03-26 12:30:00,207.3,207.34,207.17,207.21,48300.0,177.1336,177.1677,177.0225,177.0567,48300.0
2013-03-26 13:00:00,207.21,207.58,207.15,207.54,56900.0,177.0567,177.3728,177.0054,177.3386,56900.0
2013-03-26 13:30:00,207.55,207.56,207.38,207.47,40900.0,177.3472,177.3557,177.2019,177.2788,40900.0
2013-03-26 14:00:00,207.5,207.72,207.48,207.65,45900.0,177.3045,177.4924,177.2874,177.4326,45900.0
2013-03-26 14:30:00,207.68,207.68,207.52,207.59,48900.0,177.4583,177.4583,177.3216,177.3814,48900.0
2013-03-26 15:00:00,207.62,207.94,207.62,207.82,107300.0,177.407,177.6804,177.407,177.5779,107300.0
2013-03-26 15:30:00,207.83,208.14,207.79,208.13,261100.0,177.5864,177.8513,177.5523,177.8428,261100.0
2013-03-27 09:30:00,206.8,206.96,206.14,206.35,241800.0,176.7063,176.843,176.1424,176.3218,241800.0
2013-03-27 10:00:00,206.33,206.78,206.08,206.72,180300.0,176.3047,176.6892,176.0911,176.638,180300.0
2013-03-27 10:30:00,206.74,207.35,206.71,207.11,135400.0,176.6551,177.1763,176.6294,176.9712,135400.0
2013-03-27 11:00:00,207.09,207.43,207.09,207.34,99600.0,176.9541,177.2446,176.9541,177.1677,99600.0
2013-03-27 11:30:00,207.35,207.81,207.28,207.63,79500.0,177.1763,177.5694,177.1165,177.4155,79500.0
2013-03-27 12:00:00,207.67,207.73,207.55,207.61,64000.0,177.4497,177.501,177.3472,177.3985,64000.0
2013-03-27 12:30:00,207.58,207.78,207.51,207.68,56700.0,177.3728,177.5437,177.313,177.4583,56700.0
2013-03-27 13:00:00,207.66,207.67,207.42,207.61,45100.0,177.4412,177.4497,177.2361,177.3985,45100.0
2013-03-27 13:30:00,207.61,207.9,207.51,207.88,51800.0,177.3985,177.6463,177.313,177.6292,51800.0
2013-03-27 14:00:00,207.86,208.21,207.86,208.21,51900.0,177.6121,177.9111,177.6121,177.9111,51900.0
2013-03-27 14:30:00,208.21,208.31,208.04,208.31,60900.0,177.9111,177.9966,177.7659,177.9966,60900.0
2013-03-27 15:00:00,208.32,208.57,208.21,208.52,219700.0,178.0051,178.2188,177.9111,178.176,219700.0
2013-03-27 15:30:00,208.52,208.65,208.3,208.45,375300.0,178.176,178.2871,177.988,178.1162,375300.0
2013-03-28 09:30:00,208.56,208.97,208.34,208.77,201800.0,178.2102,178.5605,178.0222,178.3897,201800.0
2013-03-28 10:00:00,208.78,208.96,208.51,208.91,100700.0,178.3982,178.552,178.1675,178.5093,100700.0
2013-03-28 10:30:00,208.95,209.42,208.94,209.29,132800.0,178.5435,178.9451,178.5349,178.834,132800.0
2013-03-28 11:00:00,209.32,209.45,209.16,209.45,208800.0,178.8596,178.9707,178.7229,178.9707,208800.0
2013-03-28 11:30:00,209.43,209.5,209.21,209.36,102400.0,178.9536,179.0134,178.7656,178.8938,102400.0
2013-03-28 12:00:00,209.3,209.34,208.97,209.02,75600.0,178.8425,178.8767,178.5605,178.6033,75600.0
2013-03-28 12:30:00,209.01,209.29,208.99,209.16,107100.0,178.5947,178.834,178.5776,178.7229,107100.0
2013-03-28 13:00:00,209.17,209.34,209.07,209.3,44000.0,178.7314,178.8767,178.646,178.8425,44000.0
2013-03-28 13:30:00,209.29,209.31,209.19,209.25,71500.0,178.834,178.8511,178.7485,178.7998,71500.0
2013-03-28 14:00:00,209.28,209.45,209.26,209.43,38900.0,178.8254,178.9707,178.8083,178.9536,38900.0
2013-03-28 14:30:00,209.44,209.53,209.38,209.45,67000.0,178.9622,179.0391,178.9109,178.9707,67000.0
2013-03-28 15:00:00,209.46,209.59,209.26,209.51,128900.0,178.9792,179.0903,178.8083,179.022,128900.0
2013-03-28 15:30:00,209.51,210.08,209.48,209.7,677900.0,179.022,179.509,178.9963,179.1843,677900.0
2013-04-01 09:30:00,209.64,209.98,209.28,209.34,274700.0,179.133,179.4236,178.8254,178.8767,274700.0
2013-04-01 10:00:00,209.31,209.36,207.64,208.49,434000.0,178.8511,178.8938,177.4241,178.1504,434000.0
2013-04-01 10:30:00,208.51,208.51,207.39,207.48,207800.0,178.1675,178.1675,177.2105,177.2874,207800.0
2013-04-01 11:00:00,207.46,207.69,207.25,207.67,136600.0,177.2703,177.4668,177.0908,177.4497,136600.0
2013-04-01 11:30:00,207.66,207.84,207.52,207.59,83000.0,177.4412,177.595,177.3216,177.3814,83000.0
2013-04-01 12:00:00,207.58,207.64,207.31,207.41,44600.0,177.3728,177.4241,177.1421,177.2276,44600.0
2013-04-01 12:30:00,207.43,207.72,207.22,207.72,35000.0,177.2446,177.4924,177.0652,177.4924,35000.0
2013-04-01 13:00:00,207.67,207.99,207.58,207.95,52500.0,177.4497,177.7232,177.3728,177.689,52500.0
2013-04-01 13:30:00,207.95,208.0,207.57,207.65,82300.0,177.689,177.7317,177.3643,177.4326,82300.0
2013-04-01 14:00:00,207.67,207.98,207.66,207.77,101200.0,177.4497,177.7146,177.4412,177.5352,101200.0
2013-04-01 14:30:00,207.77,207.8,207.47,207.47,72600.0,177.5352,177.5608,177.2788,177.2788,72600.0
2013-04-01 15:00:00,207.47,207.64,207.02,207.28,149500.0,177.2788,177.4241,176.8943,177.1165,149500.0
2013-04-01 15:30:00,207.28,207.77,207.13,207.66,613200.0,177.1165,177.5352,176.9883,177.4412,613200.0
2013-04-02 09:30:00,208.7,208.97,208.39,208.51,235800.0,178.3298,178.5605,178.0649,178.1675,235800.0
2013-04-02 10:00:00,208.51,208.94,208.25,208.34,136100.0,178.1675,178.5349,177.9453,178.0222,136100.0
2013-04-02 10:30:00,208.3,208.72,208.0,208.61,147700.0,177.988,178.3469,177.7317,178.2529,147700.0
2013-04-02 11:00:00,208.6,208.67,208.21,208.29,59600.0,178.2444,178.3042,177.9111,177.9795,59600.0
2013-04-02 11:30:00,208.3,208.33,207.68,207.72,62800.0,177.988,178.0137,177.4583,177.4924,62800.0
2013-04-02 12:00:00,207.73,207.97,207.72,207.79,244100.0,177.501,177.7061,177.4924,177.5523,244100.0
2013-04-02 12:30:00,207.81,207.83,207.7,207.76,179600.0,177.5694,177.5864,177.4754,177.5266,179600.0
2013-04-02 13:00:00,207.78,207.87,207.61,207.63,55600.0,177.5437,177.6206,177.3985,177.4155,55600.0
2013-04-02 13:30:00,207.59,207.94,207.58,207.84,74700.0,177.3814,177.6804,177.3728,177.595,74700.0
2013-04-02 14:00:00,207.83,207.86,207.41,207.47,62700.0,177.5864,177.6121,177.2276,177.2788,62700.0
2013-04-02 14:30:00,207.44,207.45,206.83,207.01,591400.0,177.2532,177.2617,176.732,176.8858,591400.0
2013-04-02 15:00:00,207.04,207.19,206.74,206.8,159700.0,176.9114,177.0396,176.6551,176.7063,159700.0
2013-04-02 15:30:00,206.78,207.03,206.34,206.92,370300.0,176.6892,176.9029,176.3133,176.8089,370300.0
2013-04-03 09:30:00,207.35,207.43,206.49,206.5,218700.0,177.1763,177.2446,176.4414,176.45,218700.0
2013-04-03 10:00:00,206.42,206.43,205.37,205.47,745300.0,176.3816,176.3902,175.4844,175.5699,745300.0
2013-04-03 10:30:00,205.47,205.61,205.08,205.09,374000.0,175.5699,175.6895,175.2366,175.2452,374000.0
2013-04-03 11:00:00,205.12,205.19,204.52,204.9,192000.0,175.2708,175.3306,174.7581,175.0828,192000.0
2013-04-03 11:30:00,204.88,205.05,204.61,204.88,75800.0,175.0657,175.211,174.835,175.0657,75800.0
2013-04-03 12:00:00,204.87,204.87,204.42,204.44,131900.0,175.0572,175.0572,174.6727,174.6898,131900.0
2013-04-03 12:30:00,204.43,204.65,204.13,204.34,171400.0,174.6812,174.8692,174.4249,174.6043,171400.0
2013-04-03 13:00:00,204.33,204.57,203.9,203.92,566500.0,174.5958,174.8008,174.2283,174.2454,566500.0
2013-04-03 13:30:00,203.94,204.0,203.21,203.26,286600.0,174.2625,174.3138,173.6387,173.6815,286600.0
2013-04-03 14:00:00,203.27,203.9,203.03,203.64,186500.0,173.69,174.2283,173.4849,174.0062,186500.0
2013-04-03 14:30:00,203.64,204.25,203.62,204.23,104500.0,174.0062,174.5274,173.9891,174.5103,104500.0
2013-04-03 15:00:00,204.24,204.24,203.63,203.73,446700.0,174.5189,174.5189,173.9976,174.0831,446700.0
2013-04-03 15:30:00,203.71,204.04,203.1,203.57,1066800.0,174.066,174.348,173.5448,173.9464,1066800.0
2013-04-04 09:30:00,203.74,204.51,203.44,204.23,229600.0,174.0916,174.7496,173.8353,174.5103,229600.0
2013-04-04 10:00:00,204.24,204.65,203.44,203.66,242900.0,174.5189,174.8692,173.8353,174.0233,242900.0
2013-04-04 10:30:00,203.68,204.6,203.62,204.1,487000.0,174.0404,174.8265,173.9891,174.3992,487000.0
2013-04-04 11:00:00,204.08,204.53,204.05,204.37,93100.0,174.3821,174.7667,174.3565,174.6299,93100.0
2013-04-04 11:30:00,204.36,204.39,204.0,204.13,55200.0,174.6214,174.647,174.3138,174.4249,55200.0
2013-04-04 12:00:00,204.06,204.08,203.64,203.84,67000.0,174.3651,174.3821,174.0062,174.1771,67000.0
2013-04-04 12:30:00,203.8,204.22,203.8,204.13,49500.0,174.1429,174.5018,174.1429,174.4249,49500.0
2013-04-04 13:00:00,204.1,204.12,203.62,203.75,58100.0,174.3992,174.4163,173.9891,174.1002,58100.0
2013-04-04 13:30:00,203.75,204.41,203.64,204.25,458000.0,174.1002,174.6641,174.0062,174.5274,458000.0
2013-04-04 14:00:00,204.25,204.58,204.19,204.56,157100.0,174.5274,174.8094,174.4761,174.7923,157100.0
2013-04-04 14:30:00,204.56,204.58,204.27,204.27,52200.0,174.7923,174.8094,174.5445,174.5445,52200.0
2013-04-04 15:00:00,204.28,204.59,204.28,204.41,239900.0,174.553,174.8179,174.553,174.6641,239900.0
2013-04-04 15:30:00,204.43,204.84,204.34,204.81,312800.0,174.6812,175.0315,174.6043,175.0059,312800.0
2013-04-05 09:30:00,201.98,202.48,201.44,202.09,259300.0,172.5877,173.015,172.1263,172.6817,259300.0
2013-04-05 10:00:00,202.08,202.51,201.91,202.4,149300.0,172.6732,173.0406,172.5279,172.9466,149300.0
2013-04-05 10:30:00,202.38,203.23,202.36,203.0,106300.0,172.9295,173.6558,172.9124,173.4593,106300.0
2013-04-05 11:00:00,202.98,203.52,202.98,203.34,107500.0,173.4422,173.9036,173.4422,173.7498,107500.0
2013-04-05 11:30:00,203.31,203.48,203.13,203.15,69100.0,173.7242,173.8695,173.5704,173.5875,69100.0
2013-04-05 12:00:00,203.17,203.35,203.1,203.26,49400.0,173.6046,173.7584,173.5448,173.6815,49400.0
2013-04-05 12:30:00,203.28,203.59,203.22,203.29,58900.0,173.6986,173.9634,173.6473,173.7071,58900.0
2013-04-05 13:00:00,203.3,203.89,203.28,203.81,30800.0,173.7156,174.2198,173.6986,174.1514,30800.0
2013-04-05 13:30:00,203.81,203.99,203.6,203.6,91400.0,174.1514,174.3052,173.972,173.972,91400.0
2013-04-05 14:00:00,203.6,203.89,203.54,203.86,86700.0,173.972,174.2198,173.9207,174.1942,86700.0
2013-04-05 14:30:00,203.85,204.1,203.79,204.02,95900.0,174.1856,174.3992,174.1343,174.3309,95900.0
2013-04-05 15:00:00,204.01,204.01,203.69,203.78,131500.0,174.3223,174.3223,174.0489,174.1258,131500.0
2013-04-05 15:30:00,203.81,204.67,203.78,204.58,460200.0,174.1514,174.8863,174.1258,174.8094,460200.0
2013-04-08 09:30:00,204.95,205.13,203.94,204.19,261200.0,175.1255,175.2793,174.2625,174.4761,261200.0
2013-04-08 10:00:00,204.21,204.35,203.76,204.05,129900.0,174.4932,174.6129,174.1087,174.3565,129900.0
2013-04-08 10:30:00,204.08,204.65,204.06,204.4,65900.0,174.3821,174.8692,174.3651,174.6556,65900.0
2013-04-08 11:00:00,204.45,204.6,204.15,204.43,32200.0,174.6983,174.8265,174.442,174.6812,32200.0
2013-04-08 11:30:00,204.49,204.68,204.34,204.5,58800.0,174.7325,174.8948,174.6043,174.741,58800.0
2013-04-08 12:00:00,204.52,204.68,204.41,204.59,32100.0,174.7581,174.8948,174.6641,174.8179,32100.0
2013-04-08 12:30:00,204.62,204.85,204.62,204.74,28600.0,174.8436,175.0401,174.8436,174.9461,28600.0
2013-04-08 13:00:00,204.74,204.93,204.74,204.89,46800.0,174.9461,175.1084,174.9461,175.0743,46800.0
2013-04-08 13:30:00,204.87,205.47,204.8,205.47,125900.0,175.0572,175.5699,174.9974,175.5699,125900.0
2013-04-08 14:00:00,205.47,205.69,205.44,205.51,167700.0,175.5699,175.7579,175.5442,175.604,167700.0
2013-04-08 14:30:00,205.52,205.73,205.5,205.62,239900.0,175.6126,175.792,175.5955,175.698,239900.0
2013-04-08 15:00:00,205.63,205.85,205.62,205.84,85600.0,175.7066,175.8946,175.698,175.886,85600.0
2013-04-08 15:30:00,205.85,206.24,205.78,206.19,355800.0,175.8946,176.2278,175.8348,176.1851,355800.0
2013-04-09 09:30:00,206.46,206.64,205.41,205.43,187100.0,176.4158,176.5696,175.5186,175.5357,187100.0
2013-04-09 10:00:00,205.47,206.39,205.3,206.39,199500.0,175.5699,176.356,175.4246,176.356,199500.0
2013-04-09 10:30:00,206.42,206.42,205.56,205.62,204100.0,176.3816,176.3816,175.6468,175.698,204100.0
2013-04-09 11:00:00,205.66,205.85,205.29,205.7,160900.0,175.7322,175.8946,175.4161,175.7664,160900.0
2013-04-09 11:30:00,205.68,206.08,205.63,206.06,60900.0,175.7493,176.0911,175.7066,176.074,60900.0
2013-04-09 12:00:00,206.07,206.13,205.75,206.07,61100.0,176.0826,176.1338,175.8091,176.0826,61100.0
2013-04-09 12:30:00,206.11,206.35,206.03,206.08,42500.0,176.1167,176.3218,176.0484,176.0911,42500.0
2013-04-09 13:00:00,206.1,206.6,206.1,206.49,65400.0,176.1082,176.5354,176.1082,176.4414,65400.0
2013-04-09 13:30:00,206.46,206.78,206.4,206.64,35500.0,176.4158,176.6892,176.3645,176.5696,35500.0
2013-04-09 14:00:00,206.6,206.76,206.49,206.7,35700.0,176.5354,176.6721,176.4414,176.6209,35700.0
2013-04-09 14:30:00,206.71,207.02,206.68,206.83,55700.0,176.6294,176.8943,176.6038,176.732,55700.0
2013-04-09 15:00:00,206.88,207.0,206.61,206.7,54500.0,176.7747,176.8772,176.544,176.6209,54500.0
2013-04-09 15:30:00,206.72,206.74,206.18,206.19,292000.0,176.638,176.6551,176.1765,176.1851,292000.0
2013-04-10 09:30:00,206.7,207.48,206.67,207.42,154200.0,176.6209,177.2874,176.5952,177.2361,154200.0
2013-04-10 10:00:00,207.48,207.91,207.43,207.73,183800.0,177.2874,177.6548,177.2446,177.501,183800.0
2013-04-10 10:30:00,207.73,208.38,207.67,208.34,223500.0,177.501,178.0564,177.4497,178.0222,223500.0
2013-04-10 11:00:00,208.44,208.85,208.32,208.49,218100.0,178.1077,178.458,178.0051,178.1504,218100.0
2013-04-10 11:30:00,208.52,208.89,208.43,208.78,161200.0,178.176,178.4922,178.0991,178.3982,161200.0
2013-04-10 12:00:00,208.75,208.96,208.56,208.72,54600.0,178.3726,178.552,178.2102,178.3469,54600.0
2013-04-10 12:30:00,208.72,209.05,208.68,208.85,84000.0,178.3469,178.6289,178.3127,178.458,84000.0
2013-04-10 13:00:00,208.85,208.95,208.7,208.95,39900.0,178.458,178.5435,178.3298,178.5435,39900.0
2013-04-10 13:30:00,208.93,208.98,208.7,208.86,88200.0,178.5264,178.5691,178.3298,178.4666,88200.0
2013-04-10 14:00:00,208.91,209.03,208.71,208.88,114400.0,178.5093,178.6118,178.3384,178.4836,114400.0
2013-04-10 14:30:00,208.86,208.99,208.66,208.93,77300.0,178.4666,178.5776,178.2957,178.5264,77300.0
2013-04-10 15:00:00,208.95,209.0,208.71,208.88,74400.0,178.5435,178.5862,178.3384,178.4836,74400.0
2013-04-10 15:30:00,208.79,209.16,208.7,209.02,321300.0,178.4067,178.7229,178.3298,178.6033,321300.0
2013-04-11 09:30:00,208.93,209.67,208.81,209.45,136200.0,178.5264,179.1587,178.4238,178.9707,136200.0
2013-04-11 10:00:00,209.47,209.85,209.46,209.78,137100.0,178.9878,179.3125,178.9792,179.2527,137100.0
2013-04-11 10:30:00,209.76,210.24,209.52,210.21,144400.0,179.2356,179.6457,179.0305,179.6201,144400.0
2013-04-11 11:00:00,210.28,210.58,210.13,210.54,234100.0,179.6799,179.9363,179.5517,179.9021,234100.0
2013-04-11 11:30:00,210.57,210.58,209.95,210.15,74800.0,179.9277,179.9363,179.3979,179.5688,74800.0
2013-04-11 12:00:00,210.11,210.11,209.78,209.81,46100.0,179.5347,179.5347,179.2527,179.2783,46100.0
2013-04-11 12:30:00,209.84,210.01,209.81,209.93,49800.0,179.3039,179.4492,179.2783,179.3808,49800.0
2013-04-11 13:00:00,209.98,210.14,209.88,209.92,39300.0,179.4236,179.5603,179.3381,179.3723,39300.0
2013-04-11 13:30:00,209.9,210.12,209.62,209.64,51100.0,179.3552,179.5432,179.116,179.133,51100.0
2013-04-11 14:00:00,209.62,209.79,209.48,209.71,54500.0,179.116,179.2612,178.9963,179.1929,54500.0
2013-04-11 14:30:00,209.71,209.98,209.7,209.91,58900.0,179.1929,179.4236,179.1843,179.3638,58900.0
2013-04-11 15:00:00,209.91,210.05,209.69,209.77,109100.0,179.3638,179.4834,179.1758,179.2441,109100.0
2013-04-11 15:30:00,209.81,209.97,209.54,209.84,334700.0,179.2783,179.415,179.0476,179.3039,334700.0
2013-04-12 09:30:00,209.24,209.62,209.01,209.1,132600.0,178.7913,179.116,178.5947,178.6716,132600.0
2013-04-12 10:00:00,209.04,209.35,208.9,209.14,50800.0,178.6204,178.8852,178.5007,178.7058,50800.0
2013-04-12 10:30:00,209.14,209.21,208.05,208.29,62500.0,178.7058,178.7656,177.7744,177.9795,62500.0
2013-04-12 11:00:00,208.26,208.47,207.87,208.39,83300.0,177.9539,178.1333,177.6206,178.0649,83300.0
2013-04-12 11:30:00,208.35,208.89,208.17,208.7,144400.0,178.0308,178.4922,177.877,178.3298,144400.0
2013-04-12 12:00:00,208.73,208.73,208.23,208.24,37500.0,178.3555,178.3555,177.9282,177.9368,37500.0
2013-04-12 12:30:00,208.28,208.64,208.27,208.5,42400.0,177.971,178.2786,177.9624,178.1589,42400.0
2013-04-12 13:00:00,208.58,208.79,208.47,208.54,38400.0,178.2273,178.4067,178.1333,178.1931,38400.0
2013-04-12 13:30:00,208.52,208.73,208.43,208.59,42400.0,178.176,178.3555,178.0991,178.2358,42400.0
2013-04-12 14:00:00,208.57,208.73,208.55,208.56,45800.0,178.2188,178.3555,178.2017,178.2102,45800.0
2013-04-12 14:30:00,208.53,208.77,208.45,208.7,49900.0,178.1846,178.3897,178.1162,178.3298,49900.0
2013-04-12 15:00:00,208.68,209.05,208.65,208.89,96100.0,178.3127,178.6289,178.2871,178.4922,96100.0
2013-04-12 15:30:00,208.94,209.15,208.83,209.11,190100.0,178.5349,178.7144,178.4409,178.6802,190100.0
2013-04-15 09:30:00,207.97,208.13,206.86,207.27,147200.0,177.7061,177.8428,176.7576,177.1079,147200.0
2013-04-15 10:00:00,207.32,207.32,205.94,206.25,591700.0,177.1507,177.1507,175.9715,176.2364,591700.0
2013-04-15 10:30:00,206.25,206.48,206.0,206.35,310300.0,176.2364,176.4329,176.0227,176.3218,310300.0
2013-04-15 11:00:00,206.33,206.35,205.84,205.86,249200.0,176.3047,176.3218,175.886,175.9031,249200.0
2013-04-15 11:30:00,205.94,206.01,204.76,204.95,309100.0,175.9715,176.0313,174.9632,175.1255,309100.0
2013-04-15 12:00:00,204.96,204.96,204.26,204.34,602500.0,175.1341,175.1341,174.5359,174.6043,602500.0
2013-04-15 12:30:00,204.34,204.35,203.72,203.94,382000.0,174.6043,174.6129,174.0745,174.2625,382000.0
2013-04-15 13:00:00,203.91,204.22,203.82,203.95,155600.0,174.2369,174.5018,174.16,174.2711,155600.0
2013-04-15 13:30:00,203.95,204.04,203.72,203.83,214000.0,174.2711,174.348,174.0745,174.1685,214000.0
2013-04-15 14:00:00,203.84,203.84,203.17,203.23,239000.0,174.1771,174.1771,173.6046,173.6558,239000.0
2013-04-15 14:30:00,203.22,204.04,202.95,203.11,306500.0,173.6473,174.348,173.4166,173.5533,306500.0
2013-04-15 15:00:00,203.08,203.12,202.35,202.55,715100.0,173.5277,173.5618,172.9039,173.0748,715100.0
2013-04-15 15:30:00,202.58,202.86,201.91,202.35,925700.0,173.1004,173.3397,172.5279,172.9039,925700.0
2013-04-16 09:30:00,203.94,204.31,203.34,203.56,334400.0,174.2625,174.5787,173.7498,173.9378,334400.0
2013-04-16 10:00:00,203.53,204.17,203.4,203.67,233400.0,173.9122,174.459,173.8011,174.0318,233400.0
2013-04-16 10:30:00,203.67,203.92,203.28,203.69,474100.0,174.0318,174.2454,173.6986,174.0489,474100.0
2013-04-16 11:00:00,203.69,204.37,203.6,204.16,387600.0,174.0489,174.6299,173.972,174.4505,387600.0
2013-04-16 11:30:00,204.2,204.85,204.15,204.69,74800.0,174.4847,175.0401,174.442,174.9034,74800.0
2013-04-16 12:00:00,204.7,204.81,204.37,204.51,71100.0,174.9119,175.0059,174.6299,174.7496,71100.0
2013-04-16 12:30:00,204.54,204.93,203.98,204.87,170900.0,174.7752,175.1084,174.2967,175.0572,170900.0
2013-04-16 13:00:00,204.91,205.05,204.82,205.01,28200.0,175.0914,175.211,175.0145,175.1768,28200.0
2013-04-16 13:30:00,205.05,205.14,204.79,204.85,455000.0,175.211,175.2879,174.9888,175.0401,455000.0
2013-04-16 14:00:00,204.85,204.97,204.56,204.75,97100.0,175.0401,175.1426,174.7923,174.9546,97100.0
2013-04-16 14:30:00,204.72,204.88,204.53,204.63,80400.0,174.929,175.0657,174.7667,174.8521,80400.0
2013-04-16 15:00:00,204.61,205.01,204.61,204.98,97600.0,174.835,175.1768,174.835,175.1512,97600.0
2013-04-16 15:30:00,205.02,205.76,205.02,205.59,295600.0,175.1854,175.8177,175.1854,175.6724,295600.0
2013-04-17 09:30:00,203.99,204.07,202.52,203.25,409600.0,174.3052,174.3736,173.0492,173.6729,409600.0
2013-04-17 10:00:00,203.19,203.44,202.23,202.47,346000.0,173.6217,173.8353,172.8014,173.0064,346000.0
2013-04-17 10:30:00,202.47,202.48,201.28,201.3,341400.0,173.0064,173.015,171.9896,172.0067,341400.0
2013-04-17 11:00:00,201.31,201.86,200.91,201.62,230300.0,172.0152,172.4852,171.6734,172.2801,230300.0
2013-04-17 11:30:00,201.6,201.88,201.26,201.72,157200.0,172.263,172.5023,171.9725,172.3656,157200.0
2013-04-17 12:00:00,201.72,201.85,200.98,201.08,168700.0,172.3656,172.4767,171.7333,171.8187,168700.0
2013-04-17 12:30:00,201.09,201.45,200.87,201.4,127900.0,171.8272,172.1349,171.6393,172.0921,127900.0
2013-04-17 13:00:00,201.41,201.63,201.25,201.41,241400.0,172.1007,172.2887,171.964,172.1007,241400.0
2013-04-17 13:30:00,201.38,202.21,201.36,201.78,101800.0,172.075,172.7843,172.058,172.4168,101800.0
2013-04-17 14:00:00,201.78,202.15,201.63,202.02,166200.0,172.4168,172.733,172.2887,172.6219,166200.0
2013-04-17 14:30:00,202.02,202.09,201.44,201.88,153200.0,172.6219,172.6817,172.1263,172.5023,153200.0
2013-04-17 15:00:00,201.83,202.51,201.64,202.28,130600.0,172.4596,173.0406,172.2972,172.8441,130600.0
2013-04-17 15:30:00,202.34,202.52,201.9,202.31,375300.0,172.8953,173.0492,172.5194,172.8697,375300.0
2013-04-18 09:30:00,202.68,202.99,201.38,201.53,240500.0,173.1859,173.4508,172.075,172.2032,240500.0
2013-04-18 10:00:00,201.49,201.49,200.63,201.45,277000.0,172.169,172.169,171.4342,172.1349,277000.0
2013-04-18 10:30:00,201.51,202.66,201.51,202.47,209500.0,172.1861,173.1688,172.1861,173.0064,209500.0
2013-04-18 11:00:00,202.49,202.54,201.87,201.87,84700.0,173.0235,173.0662,172.4937,172.4937,84700.0
2013-04-18 11:30:00,201.83,202.0,201.1,201.48,140000.0,172.4596,172.6048,171.8358,172.1605,140000.0
2013-04-18 12:00:00,201.51,201.56,201.27,201.42,83600.0,172.1861,172.2289,171.9811,172.1092,83600.0
2013-04-18 12:30:00,201.4,201.85,201.3,201.78,54900.0,172.0921,172.4767,172.0067,172.4168,54900.0
2013-04-18 13:00:00,201.78,202.01,201.64,201.9,57300.0,172.4168,172.6134,172.2972,172.5194,57300.0
2013-04-18 13:30:00,201.9,201.93,201.38,201.5,69900.0,172.5194,172.545,172.075,172.1776,69900.0
2013-04-18 14:00:00,201.5,201.51,200.7,201.02,74000.0,172.1776,172.1861,171.494,171.7674,74000.0
2013-04-18 14:30:00,201.01,201.08,200.29,200.49,133000.0,171.7589,171.8187,171.1437,171.3146,133000.0
2013-04-18 15:00:00,200.55,200.94,200.34,200.85,122800.0,171.3658,171.6991,171.1864,171.6222,122800.0
2013-04-18 15:30:00,200.87,201.27,200.82,201.09,343900.0,171.6393,171.9811,171.5965,171.8272,343900.0
2013-04-19 09:30:00,202.46,202.76,201.38,202.08,180600.0,172.9979,173.2542,172.075,172.6732,180600.0
2013-04-19 10:00:00,202.12,202.95,202.04,202.59,110300.0,172.7074,173.4166,172.639,173.109,110300.0
2013-04-19 10:30:00,202.64,203.39,202.58,203.33,117700.0,173.1517,173.7926,173.1004,173.7413,117700.0
2013-04-19 11:00:00,203.35,204.06,203.09,203.91,113000.0,173.7584,174.3651,173.5362,174.2369,113000.0
2013-04-19 11:30:00,203.93,204.28,203.89,204.19,95200.0,174.254,174.553,174.2198,174.4761,95200.0
2013-04-19 12:00:00,204.21,204.28,203.7,203.82,200300.0,174.4932,174.553,174.0574,174.16,200300.0
2013-04-19 12:30:00,203.84,203.95,203.35,203.44,222500.0,174.1771,174.2711,173.7584,173.8353,222500.0
2013-04-19 13:00:00,203.45,203.76,203.17,203.76,132000.0,173.8438,174.1087,173.6046,174.1087,132000.0
2013-04-19 13:30:00,203.74,203.75,203.52,203.65,30500.0,174.0916,174.1002,173.9036,174.0147,30500.0
2013-04-19 14:00:00,203.66,203.96,203.58,203.92,35000.0,174.0233,174.2796,173.9549,174.2454,35000.0
2013-04-19 14:30:00,203.88,203.92,203.35,203.55,84700.0,174.2112,174.2454,173.7584,173.9293,84700.0
2013-04-19 15:00:00,203.53,203.96,203.37,203.89,96400.0,173.9122,174.2796,173.7755,174.2198,96400.0
2013-04-19 15:30:00,203.88,204.14,203.86,204.05,411200.0,174.2112,174.4334,174.1942,174.3565,411200.0
2013-04-22 09:30:00,204.22,204.54,202.34,202.93,218500.0,174.5018,174.7752,172.8953,173.3995,218500.0
2013-04-22 10:00:00,202.9,202.92,201.81,202.66,120300.0,173.3739,173.3909,172.4425,173.1688,120300.0
2013-04-22 10:30:00,202.66,203.15,202.23,203.05,72800.0,173.1688,173.5875,172.8014,173.502,72800.0
2013-04-22 11:00:00,203.06,203.22,202.82,203.16,48200.0,173.5106,173.6473,173.3055,173.596,48200.0
2013-04-22 11:30:00,203.19,203.67,203.17,203.6,48500.0,173.6217,174.0318,173.6046,173.972,48500.0
2013-04-22 12:00:00,203.63,204.15,203.63,203.94,18100.0,173.9976,174.442,173.9976,174.2625,18100.0
2013-04-22 12:30:00,203.93,204.25,203.87,204.04,29700.0,174.254,174.5274,174.2027,174.348,29700.0
2013-04-22 13:00:00,204.05,204.05,203.85,203.97,26900.0,174.3565,174.3565,174.1856,174.2881,26900.0
2013-04-22 13:30:00,203.97,204.42,203.91,204.14,46200.0,174.2881,174.6727,174.2369,174.4334,46200.0
2013-04-22 14:00:00,204.16,204.95,204.16,204.86,45400.0,174.4505,175.1255,174.4505,175.0486,45400.0
2013-04-22 14:30:00,204.88,205.17,204.7,204.71,43200.0,175.0657,175.3135,174.9119,174.9205,43200.0
2013-04-22 15:00:00,204.71,204.78,204.56,204.65,38800.0,174.9205,174.9803,174.7923,174.8692,38800.0
2013-04-22 15:30:00,204.64,204.88,204.42,204.6,283000.0,174.8607,175.0657,174.6727,174.8265,283000.0
2013-04-23 09:30:00,205.78,206.67,205.52,206.33,178700.0,175.8348,176.5952,175.6126,176.3047,178700.0
2013-04-23 10:00:00,206.35,206.67,206.04,206.45,91300.0,176.3218,176.5952,176.0569,176.4073,91300.0
2013-04-23 10:30:00,206.5,206.73,206.38,206.55,35300.0,176.45,176.6465,176.3474,176.4927,35300.0
2013-04-23 11:00:00,206.54,206.97,206.54,206.81,46900.0,176.4842,176.8516,176.4842,176.7149,46900.0
2013-04-23 11:30:00,206.78,207.07,206.77,207.05,24400.0,176.6892,176.937,176.6807,176.9199,24400.0
2013-04-23 12:00:00,207.07,207.07,206.73,206.96,35300.0,176.937,176.937,176.6465,176.843,35300.0
2013-04-23 12:30:00,206.96,207.05,206.76,206.89,55500.0,176.843,176.9199,176.6721,176.7832,55500.0
2013-04-23 13:00:00,206.88,206.93,204.86,206.51,355400.0,176.7747,176.8174,175.0486,176.4585,355400.0
2013-04-23 13:30:00,206.58,206.65,206.28,206.6,48700.0,176.5183,176.5782,176.262,176.5354,48700.0
2013-04-23 14:00:00,206.56,206.64,206.14,206.14,72800.0,176.5013,176.5696,176.1424,176.1424,72800.0
2013-04-23 14:30:00,206.08,206.47,205.94,206.45,45300.0,176.0911,176.4243,175.9715,176.4073,45300.0
2013-04-23 15:00:00,206.46,206.68,206.33,206.57,165500.0,176.4158,176.6038,176.3047,176.5098,165500.0
2013-04-23 15:30:00,206.57,206.94,206.45,206.89,258600.0,176.5098,176.826,176.4073,176.7832,258600.0
2013-04-24 09:30:00,206.82,207.58,206.73,207.3,119000.0,176.7234,177.3728,176.6465,177.1336,119000.0
2013-04-24 10:00:00,207.37,207.48,206.46,206.78,111300.0,177.1934,177.2874,176.4158,176.6892,111300.0
2013-04-24 10:30:00,206.77,207.33,206.77,207.18,115000.0,176.6807,177.1592,176.6807,177.031,115000.0
2013-04-24 11:00:00,207.22,207.26,206.63,206.99,550700.0,177.0652,177.0994,176.5611,176.8687,550700.0
2013-04-24 11:30:00,207.01,207.33,206.84,207.23,119100.0,176.8858,177.1592,176.7405,177.0738,119100.0
2013-04-24 12:00:00,207.19,207.19,206.99,207.12,35500.0,177.0396,177.0396,176.8687,176.9798,35500.0
2013-04-24 12:30:00,207.11,207.21,206.8,207.03,53600.0,176.9712,177.0567,176.7063,176.9029,53600.0
2013-04-24 13:00:00,207.05,207.56,207.05,207.52,66900.0,176.9199,177.3557,176.9199,177.3216,66900.0
2013-04-24 13:30:00,207.51,207.54,207.34,207.37,46100.0,177.313,177.3386,177.1677,177.1934,46100.0
2013-04-24 14:00:00,207.38,207.77,207.38,207.71,72100.0,177.2019,177.5352,177.2019,177.4839,72100.0
2013-04-24 14:30:00,207.73,207.76,207.54,207.69,21600.0,177.501,177.5266,177.3386,177.4668,21600.0
2013-04-24 15:00:00,207.72,207.79,207.6,207.69,62400.0,177.4924,177.5523,177.3899,177.4668,62400.0
2013-04-24 15:30:00,207.68,207.78,207.38,207.46,246700.0,177.4583,177.5437,177.2019,177.2703,246700.0
2013-04-25 09:30:00,208.22,208.85,207.83,208.69,185500.0,177.9197,178.458,177.5864,178.3213,185500.0
2013-04-25 10:00:00,208.72,209.19,208.69,209.07,65100.0,178.3469,178.7485,178.3213,178.646,65100.0
2013-04-25 10:30:00,209.11,209.24,208.89,209.22,207200.0,178.6802,178.7913,178.4922,178.7742,207200.0
2013-04-25 11:00:00,209.23,209.37,209.07,209.23,43400.0,178.7827,178.9023,178.646,178.7827,43400.0
2013-04-25 11:30:00,209.16,209.42,208.9,209.0,26400.0,178.7229,178.9451,178.5007,178.5862,26400.0
2013-04-25 12:00:00,209.01,209.23,208.78,208.81,34800.0,178.5947,178.7827,178.3982,178.4238,34800.0
2013-04-25 12:30:00,208.87,209.27,208.86,209.26,12700.0,178.4751,178.8169,178.4666,178.8083,12700.0
2013-04-25 13:00:00,209.24,209.53,209.19,209.5,35500.0,178.7913,179.0391,178.7485,179.0134,35500.0
2013-04-25 13:30:00,209.5,209.54,209.38,209.52,24100.0,179.0134,179.0476,178.9109,179.0305,24100.0
2013-04-25 14:00:00,209.48,209.61,209.42,209.42,27500.0,178.9963,179.1074,178.9451,178.9451,27500.0
2013-04-25 14:30:00,209.41,209.56,208.95,209.02,39400.0,178.9365,179.0647,178.5435,178.6033,39400.0
2013-04-25 15:00:00,209.06,209.06,208.52,208.67,105800.0,178.6374,178.6374,178.176,178.3042,105800.0
2013-04-25 15:30:00,208.66,208.93,208.48,208.58,236900.0,178.2957,178.5264,178.1419,178.2273,236900.0
2013-04-26 09:30:00,208.25,208.6,207.9,208.51,117000.0,177.9453,178.2444,177.6463,178.1675,117000.0
2013-04-26 10:00:00,208.51,208.72,207.69,208.08,92600.0,178.1675,178.3469,177.4668,177.8001,92600.0
2013-04-26 10:30:00,208.04,208.05,207.43,207.58,87500.0,177.7659,177.7744,177.2446,177.3728,87500.0
2013-04-26 11:00:00,207.57,207.84,207.53,207.64,66000.0,177.3643,177.595,177.3301,177.4241,66000.0
2013-04-26 11:30:00,207.65,207.68,207.1,207.23,51500.0,177.4326,177.4583,176.9627,177.0738,51500.0
2013-04-26 12:00:00,207.13,207.3,206.95,207.03,36000.0,176.9883,177.1336,176.8345,176.9029,36000.0
2013-04-26 12:30:00,206.99,207.25,206.92,207.16,33300.0,176.8687,177.0908,176.8089,177.0139,33300.0
2013-04-26 13:00:00,207.14,207.58,207.04,207.52,24200.0,176.9968,177.3728,176.9114,177.3216,24200.0
2013-04-26 13:30:00,207.52,207.77,207.37,207.59,38200.0,177.3216,177.5352,177.1934,177.3814,38200.0
2013-04-26 14:00:00,207.54,207.66,207.33,207.43,36300.0,177.3386,177.4412,177.1592,177.2446,36300.0
2013-04-26 14:30:00,207.42,207.63,207.38,207.52,27800.0,177.2361,177.4155,177.2019,177.3216,27800.0
2013-04-26 15:00:00,207.49,207.91,207.49,207.87,39100.0,177.2959,177.6548,177.2959,177.6206,39100.0
2013-04-26 15:30:00,207.86,207.93,207.57,207.7,149900.0,177.6121,177.6719,177.3643,177.4754,149900.0
2013-04-29 09:30:00,208.38,208.69,208.05,208.55,196100.0,178.0564,178.3213,177.7744,178.2017,196100.0
2013-04-29 10:00:00,208.62,209.33,208.53,209.07,128500.0,178.2615,178.8682,178.1846,178.646,128500.0
2013-04-29 10:30:00,209.05,209.19,208.9,209.12,86300.0,178.6289,178.7485,178.5007,178.6887,86300.0
2013-04-29 11:00:00,209.15,209.22,208.95,209.16,50600.0,178.7144,178.7742,178.5435,178.7229,50600.0
2013-04-29 11:30:00,209.14,209.22,209.06,209.22,55400.0,178.7058,178.7742,178.6374,178.7742,55400.0
2013-04-29 12:00:00,209.24,209.55,209.18,209.49,66600.0,178.7913,179.0561,178.74,179.0049,66600.0
2013-04-29 12:30:00,209.52,209.56,209.36,209.36,44300.0,179.0305,179.0647,178.8938,178.8938,44300.0
2013-04-29 13:00:00,209.34,209.35,209.21,209.28,28900.0,178.8767,178.8852,178.7656,178.8254,28900.0
2013-04-29 13:30:00,209.25,209.53,209.22,209.49,30700.0,178.7998,179.0391,178.7742,179.0049,30700.0
2013-04-29 14:00:00,209.47,209.64,209.45,209.62,143600.0,178.9878,179.133,178.9707,179.116,143600.0
2013-04-29 14:30:00,209.61,209.64,209.46,209.51,39100.0,179.1074,179.133,178.9792,179.022,39100.0
2013-04-29 15:00:00,209.52,209.52,209.14,209.33,40800.0,179.0305,179.0305,178.7058,178.8682,40800.0
2013-04-29 15:30:00,209.31,209.48,209.04,209.26,282900.0,178.8511,178.9963,178.6204,178.8083,282900.0
2013-04-30 09:30:00,209.3,209.72,208.79,208.86,126100.0,178.8425,179.2014,178.4067,178.4666,126100.0
2013-04-30 10:00:00,208.86,209.28,208.61,209.03,100500.0,178.4666,178.8254,178.2529,178.6118,100500.0
2013-04-30 10:30:00,209.01,209.61,208.93,209.48,114800.0,178.5947,179.1074,178.5264,178.9963,114800.0
2013-04-30 11:00:00,209.5,209.68,209.44,209.56,52200.0,179.0134,179.1672,178.9622,179.0647,52200.0
2013-04-30 11:30:00,209.57,210.18,209.56,210.08,125600.0,179.0732,179.5945,179.0647,179.509,125600.0
2013-04-30 12:00:00,210.08,210.14,209.85,209.91,62000.0,179.509,179.5603,179.3125,179.3638,62000.0
2013-04-30 12:30:00,209.91,210.4,209.88,210.38,69600.0,179.3638,179.7825,179.3381,179.7654,69600.0
2013-04-30 13:00:00,210.38,210.39,210.22,210.29,41100.0,179.7654,179.7739,179.6286,179.6885,41100.0
2013-04-30 13:30:00,210.28,210.34,210.21,210.25,70600.0,179.6799,179.7312,179.6201,179.6543,70600.0
2013-04-30 14:00:00,210.25,210.26,209.9,210.17,100300.0,179.6543,179.6628,179.3552,179.5859,100300.0
2013-04-30 14:30:00,210.18,210.18,209.88,210.11,67500.0,179.5945,179.5945,179.3381,179.5347,67500.0
2013-04-30 15:00:00,210.1,210.18,209.91,210.16,110500.0,179.5261,179.5945,179.3638,179.5774,110500.0
2013-04-30 15:30:00,210.18,211.11,210.09,211.07,522600.0,179.5945,180.3891,179.5176,180.355,522600.0
2013-05-01 09:30:00,210.41,210.49,209.37,209.49,185000.0,179.791,179.8594,178.9023,179.0049,185000.0
2013-05-01 10:00:00,209.6,209.75,208.76,208.89,163000.0,179.0989,179.227,178.3811,178.4922,163000.0
2013-05-01 10:30:00,208.84,209.42,208.72,209.3,80100.0,178.4495,178.9451,178.3469,178.8425,80100.0
2013-05-01 11:00:00,209.27,209.31,208.9,209.11,78100.0,178.8169,178.8511,178.5007,178.6802,78100.0
2013-05-01 11:30:00,209.08,209.16,208.48,208.84,134400.0,178.6545,178.7229,178.1419,178.4495,134400.0
2013-05-01 12:00:00,208.87,208.95,208.57,208.86,58600.0,178.4751,178.5435,178.2188,178.4666,58600.0
2013-05-01 12:30:00,208.85,208.85,208.44,208.45,100100.0,178.458,178.458,178.1077,178.1162,100100.0
2013-05-01 13:00:00,208.44,208.45,208.08,208.42,147300.0,178.1077,178.1162,177.8001,178.0906,147300.0
2013-05-01 13:30:00,208.38,208.43,207.82,208.04,142900.0,178.0564,178.0991,177.5779,177.7659,142900.0
2013-05-01 14:00:00,208.13,208.77,208.08,208.53,157100.0,177.8428,178.3897,177.8001,178.1846,157100.0
2013-05-01 14:30:00,208.48,208.49,208.08,208.23,116900.0,178.1419,178.1504,177.8001,177.9282,116900.0
2013-05-01 15:00:00,208.21,208.35,207.42,207.47,192000.0,177.9111,178.0308,177.2361,177.2788,192000.0
2013-05-01 15:30:00,207.47,207.64,207.16,207.3,471600.0,177.2788,177.4241,177.0139,177.1336,471600.0
2013-05-02 09:30:00,208.14,208.43,207.71,207.74,170400.0,177.8513,178.0991,177.4839,177.5095,170400.0
2013-05-02 10:00:00,207.89,208.76,207.81,208.76,174300.0,177.6377,178.3811,177.5694,178.3811,174300.0
2013-05-02 10:30:00,208.74,208.99,208.62,208.92,86300.0,178.364,178.5776,178.2615,178.5178,86300.0
2013-05-02 11:00:00,208.87,209.57,208.87,209.49,82800.0,178.4751,179.0732,178.4751,179.0049,82800.0
2013-05-02 11:30:00,209.49,209.55,209.26,209.4,31400.0,179.0049,179.0561,178.8083,178.928,31400.0
2013-05-02 12:00:00,209.43,209.46,208.98,208.98,21200.0,178.9536,178.9792,178.5691,178.5691,21200.0
2013-05-02 12:30:00,209.0,209.2,208.99,209.17,16800.0,178.5862,178.7571,178.5776,178.7314,16800.0
2013-05-02 13:00:00,209.24,209.43,209.18,209.35,39500.0,178.7913,178.9536,178.74,178.8852,39500.0
2013-05-02 13:30:00,209.35,209.54,209.34,209.45,19200.0,178.8852,179.0476,178.8767,178.9707,19200.0
2013-05-02 14:00:00,209.49,209.54,209.27,209.38,33600.0,179.0049,179.0476,178.8169,178.9109,33600.0
2013-05-02 14:30:00,209.37,209.57,209.35,209.53,26900.0,178.9023,179.0732,178.8852,179.0391,26900.0
2013-05-02 15:00:00,209.51,209.57,209.39,209.45,72900.0,179.022,179.0732,178.9194,178.9707,72900.0
2013-05-02 15:30:00,209.46,209.54,209.24,209.33,409700.0,178.9792,179.0476,178.7913,178.8682,409700.0
2013-05-03 09:30:00,211.49,212.94,210.74,212.65,227100.0,180.7138,181.9528,180.073,181.705,227100.0
2013-05-03 10:00:00,212.61,213.05,212.24,213.01,90700.0,181.6709,182.0468,181.3547,182.0126,90700.0
2013-05-03 10:30:00,213.01,213.07,212.77,212.82,81800.0,182.0126,182.0639,181.8076,181.8503,81800.0
2013-05-03 11:00:00,212.79,212.87,212.5,212.55,164000.0,181.8247,181.893,181.5769,181.6196,164000.0
2013-05-03 11:30:00,212.52,212.8,212.52,212.63,40500.0,181.5939,181.8332,181.5939,181.6879,40500.0
2013-05-03 12:00:00,212.62,212.87,212.6,212.83,24700.0,181.6794,181.893,181.6623,181.8588,24700.0
2013-05-03 12:30:00,212.82,212.87,212.69,212.7,40100.0,181.8503,181.893,181.7392,181.7478,40100.0
2013-05-03 13:00:00,212.69,212.75,212.35,212.35,47900.0,181.7392,181.7905,181.4487,181.4487,47900.0
2013-05-03 13:30:00,212.38,212.56,212.27,212.31,67000.0,181.4743,181.6281,181.3803,181.4145,67000.0
2013-05-03 14:00:00,212.32,212.39,212.23,212.36,69200.0,181.4231,181.4829,181.3461,181.4572,69200.0
2013-05-03 14:30:00,212.35,212.35,211.87,212.07,79100.0,181.4487,181.4487,181.0385,181.2094,79100.0
2013-05-03 15:00:00,212.08,212.24,211.89,212.24,527500.0,181.218,181.3547,181.0556,181.3547,527500.0
2013-05-03 15:30:00,212.23,212.42,211.98,212.01,457900.0,181.3461,181.5085,181.1325,181.1582,457900.0
2013-05-06 09:30:00,212.0,212.55,211.82,212.24,98000.0,181.1496,181.6196,180.9958,181.3547,98000.0
2013-05-06 10:00:00,212.28,213.02,212.28,212.98,61900.0,181.3889,182.0212,181.3889,181.987,61900.0
2013-05-06 10:30:00,212.94,213.05,212.41,212.5,32100.0,181.9528,182.0468,181.5,181.5769,32100.0
2013-05-06 11:00:00,212.5,212.72,212.44,212.62,36500.0,181.5769,181.7648,181.5256,181.6794,36500.0
2013-05-06 11:30:00,212.57,212.79,212.31,212.76,33300.0,181.6367,181.8247,181.4145,181.799,33300.0
2013-05-06 12:00:00,212.77,213.08,212.73,212.8,26100.0,181.8076,182.0725,181.7734,181.8332,26100.0
2013-05-06 12:30:00,212.77,213.06,212.77,212.89,43100.0,181.8076,182.0554,181.8076,181.9101,43100.0
2013-05-06 13:00:00,212.97,212.97,212.78,212.9,18400.0,181.9785,181.9785,181.8161,181.9186,18400.0
2013-05-06 13:30:00,212.95,213.14,212.92,213.14,18300.0,181.9614,182.1237,181.9357,182.1237,18300.0
2013-05-06 14:00:00,213.1,213.34,213.03,213.23,84600.0,182.0895,182.2946,182.0297,182.2006,84600.0
2013-05-06 14:30:00,213.22,213.26,213.07,213.13,33500.0,182.1921,182.2263,182.0639,182.1152,33500.0
2013-05-06 15:00:00,213.13,213.22,212.95,212.99,81400.0,182.1152,182.1921,181.9614,181.9956,81400.0
2013-05-06 15:30:00,213.02,213.23,212.91,213.16,124600.0,182.0212,182.2006,181.9272,182.1408,124600.0
2013-05-07 09:30:00,213.56,214.38,213.39,214.38,108500.0,182.4826,183.1833,182.3373,183.1833,108500.0
2013-05-07 10:00:00,214.42,214.46,213.17,213.84,158500.0,183.2175,183.2516,182.1494,182.7219,158500.0
2013-05-07 10:30:00,213.83,214.17,213.77,213.85,61900.0,182.7133,183.0038,182.662,182.7304,61900.0
2013-05-07 11:00:00,213.85,214.14,213.83,214.04,46700.0,182.7304,182.9782,182.7133,182.8928,46700.0
2013-05-07 11:30:00,214.06,214.08,213.77,213.95,71500.0,182.9098,182.9269,182.662,182.8159,71500.0
2013-05-07 12:00:00,213.94,214.2,213.94,214.16,56800.0,182.8073,183.0295,182.8073,182.9953,56800.0
2013-05-07 12:30:00,214.14,214.51,214.08,214.46,149800.0,182.9782,183.2944,182.9269,183.2516,149800.0
2013-05-07 13:00:00,214.44,214.57,214.34,214.55,103100.0,183.2345,183.3456,183.1491,183.3285,103100.0
2013-05-07 13:30:00,214.52,214.68,214.48,214.64,66800.0,183.3029,183.4396,183.2687,183.4054,66800.0
2013-05-07 14:00:00,214.62,214.84,214.62,214.67,60700.0,183.3884,183.5763,183.3884,183.4311,60700.0
2013-05-07 14:30:00,214.67,214.97,214.52,214.94,147300.0,183.4311,183.6874,183.3029,183.6618,147300.0
2013-05-07 15:00:00,214.93,214.94,214.73,214.82,212200.0,183.6532,183.6618,183.4823,183.5593,212200.0
2013-05-07 15:30:00,214.81,215.0,214.48,214.96,379000.0,183.5507,183.7131,183.2687,183.6789,379000.0
2013-05-08 09:30:00,214.41,215.04,214.4,215.02,105800.0,183.2089,183.7472,183.2004,183.7301,105800.0
2013-05-08 10:00:00,215.03,215.16,214.79,214.91,60900.0,183.7387,183.8498,183.5336,183.6362,60900.0
2013-05-08 10:30:00,214.92,215.35,214.82,215.18,133100.0,183.6447,184.0121,183.5593,183.8669,133100.0
2013-05-08 11:00:00,215.18,215.52,215.18,215.39,50700.0,183.8669,184.1574,183.8669,184.0463,50700.0
2013-05-08 11:30:00,215.41,215.56,215.33,215.56,44600.0,184.0634,184.1916,183.995,184.1916,44600.0
2013-05-08 12:00:00,215.57,215.65,215.42,215.42,79100.0,184.2001,184.2685,184.0719,184.0719,79100.0
2013-05-08 12:30:00,215.42,215.51,215.29,215.49,31900.0,184.0719,184.1488,183.9609,184.1318,31900.0
2013-05-08 13:00:00,215.53,215.64,215.47,215.52,47300.0,184.1659,184.2599,184.1147,184.1574,47300.0
2013-05-08 13:30:00,215.54,215.61,215.21,215.26,74400.0,184.1745,184.2343,183.8925,183.9352,74400.0
2013-05-08 14:00:00,215.25,215.35,215.14,215.26,57700.0,183.9267,184.0121,183.8327,183.9352,57700.0
2013-05-08 14:30:00,215.23,215.23,214.65,214.96,114800.0,183.9096,183.9096,183.414,183.6789,114800.0
2013-05-08 15:00:00,214.98,215.65,214.9,215.53,132000.0,183.696,184.2685,183.6276,184.1659,132000.0
2013-05-08 15:30:00,215.52,216.01,215.39,216.0,328400.0,184.1574,184.5761,184.0463,184.5675,328400.0
2013-05-09 09:30:00,215.96,216.21,215.64,215.95,103300.0,184.5334,184.747,184.2599,184.5248,103300.0
2013-05-09 10:00:00,215.94,215.98,214.89,215.07,51300.0,184.5163,184.5504,183.6191,183.7729,51300.0
2013-05-09 10:30:00,215.0,215.65,214.97,215.58,57600.0,183.7131,184.2685,183.6874,184.2087,57600.0
2013-05-09 11:00:00,215.51,215.92,215.49,215.92,76700.0,184.1488,184.4992,184.1318,184.4992,76700.0
2013-05-09 11:30:00,215.92,215.92,215.57,215.59,25600.0,184.4992,184.4992,184.2001,184.2172,25600.0
2013-05-09 12:00:00,215.56,215.67,215.41,215.45,178700.0,184.1916,184.2856,184.0634,184.0976,178700.0
2013-05-09 12:30:00,215.46,215.7,215.44,215.67,193100.0,184.1061,184.3112,184.089,184.2856,193100.0
2013-05-09 13:00:00,215.67,215.9,215.58,215.9,115700.0,184.2856,184.4821,184.2087,184.4821,115700.0
2013-05-09 13:30:00,215.91,216.2,215.91,216.14,48700.0,184.4906,184.7384,184.4906,184.6872,48700.0
2013-05-09 14:00:00,216.14,216.19,215.93,216.13,58800.0,184.6872,184.7299,184.5077,184.6786,58800.0
2013-05-09 14:30:00,216.16,216.18,215.26,215.3,78700.0,184.7043,184.7213,183.9352,183.9694,78700.0
2013-05-09 15:00:00,215.27,215.78,214.92,215.66,151400.0,183.9438,184.3796,183.6447,184.277,151400.0
2013-05-09 15:30:00,215.67,215.81,214.95,215.29,521500.0,184.2856,184.4052,183.6703,183.9609,521500.0
2013-05-10 09:30:00,215.66,215.89,215.21,215.78,105600.0,184.277,184.4735,183.8925,184.3796,105600.0
2013-05-10 10:00:00,215.83,216.07,215.73,215.89,67600.0,184.4223,184.6273,184.3368,184.4735,67600.0
2013-05-10 10:30:00,215.86,215.89,215.22,215.79,120000.0,184.4479,184.4735,183.901,184.3881,120000.0
2013-05-10 11:00:00,215.82,215.99,215.67,215.94,128400.0,184.4137,184.559,184.2856,184.5163,128400.0
2013-05-10 11:30:00,216.0,216.23,215.71,215.73,65600.0,184.5675,184.7641,184.3197,184.3368,65600.0
2013-05-10 12:00:00,215.71,215.86,215.49,215.82,35500.0,184.3197,184.4479,184.1318,184.4137,35500.0
2013-05-10 12:30:00,215.84,216.1,215.82,216.03,48500.0,184.4308,184.653,184.4137,184.5932,48500.0
2013-05-10 13:00:00,216.05,216.42,216.05,216.41,172500.0,184.6103,184.9264,184.6103,184.9179,172500.0
2013-05-10 13:30:00,216.38,216.4,216.21,216.21,30000.0,184.8922,184.9093,184.747,184.747,30000.0
2013-05-10 14:00:00,216.22,216.54,216.22,216.51,140800.0,184.7555,185.029,184.7555,185.0033,140800.0
2013-05-10 14:30:00,216.51,216.55,216.3,216.35,42000.0,185.0033,185.0375,184.8239,184.8666,42000.0
2013-05-10 15:00:00,216.33,216.49,216.33,216.45,37600.0,184.8495,184.9862,184.8495,184.9521,37600.0
2013-05-10 15:30:00,216.42,216.67,216.35,216.63,414400.0,184.9264,185.14,184.8666,185.1059,414400.0
2013-05-13 09:30:00,216.19,216.32,215.47,215.61,47800.0,184.7299,184.841,184.1147,184.2343,47800.0
2013-05-13 10:00:00,215.5,216.43,215.5,215.94,62700.0,184.1403,184.935,184.1403,184.5163,62700.0
2013-05-13 10:30:00,215.85,216.19,215.81,215.93,53600.0,184.4394,184.7299,184.4052,184.5077,53600.0
2013-05-13 11:00:00,215.94,216.14,215.67,215.91,36200.0,184.5163,184.6872,184.2856,184.4906,36200.0
2013-05-13 11:30:00,215.92,216.48,215.91,216.46,21600.0,184.4992,184.9777,184.4906,184.9606,21600.0
2013-05-13 12:00:00,216.49,216.78,216.42,216.5,100600.0,184.9862,185.234,184.9264,184.9948,100600.0
2013-05-13 12:30:00,216.52,216.56,216.33,216.38,29300.0,185.0119,185.046,184.8495,184.8922,29300.0
2013-05-13 13:00:00,216.41,216.57,216.23,216.25,24700.0,184.9179,185.0546,184.7641,184.7812,24700.0
2013-05-13 13:30:00,216.24,216.24,215.93,216.08,23200.0,184.7726,184.7726,184.5077,184.6359,23200.0
2013-05-13 14:00:00,216.0,216.13,215.94,216.07,31500.0,184.5675,184.6786,184.5163,184.6273,31500.0
2013-05-13 14:30:00,216.13,216.29,216.1,216.29,27200.0,184.6786,184.8153,184.653,184.8153,27200.0
2013-05-13 15:00:00,216.3,216.35,215.89,216.04,88200.0,184.8239,184.8666,184.4735,184.6017,88200.0
2013-05-13 15:30:00,216.03,216.26,216.0,216.17,376300.0,184.5932,184.7897,184.5675,184.7128,376300.0
2013-05-14 09:30:00,216.36,217.37,216.36,217.28,85700.0,184.8751,185.7382,184.8751,185.6613,85700.0
2013-05-14 10:00:00,217.31,217.87,217.31,217.86,116400.0,185.6869,186.1654,185.6869,186.1569,116400.0
2013-05-14 10:30:00,217.87,218.2,217.82,218.17,58800.0,186.1654,186.4474,186.1227,186.4218,58800.0
2013-05-14 11:00:00,218.18,218.29,218.09,218.26,38100.0,186.4303,186.5243,186.3534,186.4987,38100.0
2013-05-14 11:30:00,218.28,218.47,218.25,218.45,66100.0,186.5157,186.6781,186.4901,186.661,66100.0
2013-05-14 12:00:00,218.4,218.54,218.33,218.37,41000.0,186.6183,186.7379,186.5585,186.5927,41000.0
2013-05-14 12:30:00,218.37,218.43,218.3,218.35,18100.0,186.5927,186.6439,186.5328,186.5756,18100.0
2013-05-14 13:00:00,218.35,218.44,218.3,218.37,27700.0,186.5756,186.6525,186.5328,186.5927,27700.0
2013-05-14 13:30:00,218.42,218.47,218.07,218.18,147500.0,186.6354,186.6781,186.3363,186.4303,147500.0
2013-05-14 14:00:00,218.12,218.25,218.0,218.19,16100.0,186.379,186.4901,186.2765,186.4388,16100.0
2013-05-14 14:30:00,218.21,218.29,218.0,218.02,16400.0,186.4559,186.5243,186.2765,186.2936,16400.0
2013-05-14 15:00:00,218.04,218.35,218.03,218.28,59300.0,186.3107,186.5756,186.3021,186.5157,59300.0
2013-05-14 15:30:00,218.25,218.67,218.25,218.63,455600.0,186.4901,186.849,186.4901,186.8148,455600.0
2013-05-15 09:30:00,218.18,218.56,218.03,218.5,98100.0,186.4303,186.755,186.3021,186.7037,98100.0
2013-05-15 10:00:00,218.48,218.77,218.29,218.57,39800.0,186.6866,186.9344,186.5243,186.7635,39800.0
2013-05-15 10:30:00,218.55,218.89,218.35,218.83,67900.0,186.7465,187.037,186.5756,186.9857,67900.0
2013-05-15 11:00:00,218.85,219.26,218.85,219.18,55200.0,187.0028,187.3531,187.0028,187.2848,55200.0
2013-05-15 11:30:00,219.21,219.5,219.13,219.5,60600.0,187.3104,187.5582,187.2421,187.5582,60600.0
2013-05-15 12:00:00,219.48,219.89,219.45,219.77,55300.0,187.5411,187.8915,187.5155,187.7889,55300.0
2013-05-15 12:30:00,219.77,219.93,219.77,219.85,29600.0,187.7889,187.9256,187.7889,187.8573,29600.0
2013-05-15 13:00:00,219.86,219.86,219.58,219.65,31800.0,187.8658,187.8658,187.6266,187.6864,31800.0
2013-05-15 13:30:00,219.66,219.75,219.37,219.37,49100.0,187.6949,187.7718,187.4471,187.4471,49100.0
2013-05-15 14:00:00,219.37,219.48,218.94,219.13,189000.0,187.4471,187.5411,187.0797,187.2421,189000.0
2013-05-15 14:30:00,219.12,219.25,218.74,219.15,162600.0,187.2335,187.3446,186.9088,187.2591,162600.0
2013-05-15 15:00:00,219.13,219.41,218.94,219.12,161800.0,187.2421,187.4813,187.0797,187.2335,161800.0
2013-05-15 15:30:00,219.17,219.73,219.14,219.52,793200.0,187.2762,187.7547,187.2506,187.5753,793200.0
2013-05-16 09:30:00,219.22,219.99,219.12,219.78,79800.0,187.319,187.9769,187.2335,187.7975,79800.0
2013-05-16 10:00:00,219.71,219.78,218.88,219.36,70900.0,187.7377,187.7975,187.0284,187.4386,70900.0
2013-05-16 10:30:00,219.34,220.12,219.19,220.02,1004800.0,187.4215,188.088,187.2933,188.0025,1004800.0
2013-05-16 11:00:00,220.01,220.18,219.89,219.98,74600.0,187.994,188.1393,187.8915,187.9684,74600.0
2013-05-16 11:30:00,219.98,220.15,219.85,219.88,148300.0,187.9684,188.1136,187.8573,187.8829,148300.0
2013-05-16 12:00:00,219.85,220.01,219.68,219.68,104100.0,187.8573,187.994,187.712,187.712,104100.0
2013-05-16 12:30:00,219.69,219.71,219.36,219.44,52900.0,187.7206,187.7377,187.4386,187.5069,52900.0
2013-05-16 13:00:00,219.44,219.52,219.37,219.42,27100.0,187.5069,187.5753,187.4471,187.4899,27100.0
2013-05-16 13:30:00,219.41,219.51,219.32,219.32,34500.0,187.4813,187.5668,187.4044,187.4044,34500.0
2013-05-16 14:00:00,219.32,219.76,219.32,219.6,32900.0,187.4044,187.7804,187.4044,187.6437,32900.0
2013-05-16 14:30:00,219.64,219.66,219.1,219.1,86300.0,187.6778,187.6949,187.2164,187.2164,86300.0
2013-05-16 15:00:00,219.15,219.2,218.43,218.56,441300.0,187.2591,187.3019,186.6439,186.755,441300.0
2013-05-16 15:30:00,218.54,218.58,218.13,218.47,301000.0,186.7379,186.7721,186.3876,186.6781,301000.0
2013-05-17 09:30:00,219.27,219.88,219.17,219.71,343100.0,187.3617,187.8829,187.2762,187.7377,343100.0
2013-05-17 10:00:00,219.86,220.27,219.78,220.15,196500.0,187.8658,188.2162,187.7975,188.1136,196500.0
2013-05-17 10:30:00,220.17,220.37,219.89,219.91,99800.0,188.1307,188.3016,187.8915,187.9085,99800.0
2013-05-17 11:00:00,219.9,219.99,219.57,219.76,124000.0,187.9,187.9769,187.618,187.7804,124000.0
2013-05-17 11:30:00,219.76,219.97,219.69,219.74,82900.0,187.7804,187.9598,187.7206,187.7633,82900.0
2013-05-17 12:00:00,219.75,220.08,219.64,220.06,94500.0,187.7718,188.0538,187.6778,188.0367,94500.0
2013-05-17 12:30:00,220.09,220.16,219.81,219.92,53000.0,188.0624,188.1222,187.8231,187.9171,53000.0
2013-05-17 13:00:00,219.94,219.99,219.78,219.97,93400.0,187.9342,187.9769,187.7975,187.9598,93400.0
2013-05-17 13:30:00,219.98,220.01,219.87,219.87,24100.0,187.9684,187.994,187.8744,187.8744,24100.0
2013-05-17 14:00:00,219.89,220.09,219.82,220.03,40000.0,187.8915,188.0624,187.8316,188.0111,40000.0
2013-05-17 14:30:00,220.04,220.43,220.04,220.41,111900.0,188.0196,188.3529,188.0196,188.3358,111900.0
2013-05-17 15:00:00,220.44,220.66,220.39,220.57,126300.0,188.3614,188.5494,188.3187,188.4725,126300.0
2013-05-17 15:30:00,220.61,220.76,220.48,220.68,494300.0,188.5067,188.6349,188.3956,188.5665,494300.0
2013-05-20 09:30:00,220.21,220.96,220.21,220.88,296900.0,188.1649,188.8058,188.1649,188.7374,296900.0
2013-05-20 10:00:00,220.88,221.09,220.58,220.61,64500.0,188.7374,188.9168,188.4811,188.5067,64500.0
2013-05-20 10:30:00,220.62,221.03,220.56,220.92,157400.0,188.5152,188.8656,188.464,188.7716,157400.0
2013-05-20 11:00:00,220.91,221.29,220.9,221.22,142800.0,188.763,189.0877,188.7545,189.0279,142800.0
2013-05-20 11:30:00,221.22,221.52,221.21,221.48,211100.0,189.0279,189.2843,189.0194,189.2501,211100.0
2013-05-20 12:00:00,221.49,221.57,221.25,221.29,89000.0,189.2586,189.327,189.0536,189.0877,89000.0
2013-05-20 12:30:00,221.26,221.27,221.02,221.13,69600.0,189.0621,189.0706,188.857,188.951,69600.0
2013-05-20 13:00:00,221.11,221.24,220.77,220.8,330500.0,188.9339,189.045,188.6434,188.669,330500.0
2013-05-20 13:30:00,220.81,220.9,220.38,220.6,118600.0,188.6776,188.7545,188.3102,188.4981,118600.0
2013-05-20 14:00:00,220.61,220.81,220.28,220.78,91500.0,188.5067,188.6776,188.2247,188.6519,91500.0
2013-05-20 14:30:00,220.79,220.89,220.54,220.66,144200.0,188.6605,188.7459,188.4469,188.5494,144200.0
2013-05-20 15:00:00,220.67,220.88,220.6,220.82,151000.0,188.558,188.7374,188.4981,188.6861,151000.0
2013-05-20 15:30:00,220.81,220.88,220.48,220.78,582000.0,188.6776,188.7374,188.3956,188.6519,582000.0
2013-05-21 09:30:00,220.9,221.45,220.85,221.41,214600.0,188.7545,189.2244,188.7118,189.1903,214600.0
2013-05-21 10:00:00,221.4,221.51,220.58,220.66,168800.0,189.1817,189.2757,188.4811,188.5494,168800.0
2013-05-21 10:30:00,220.67,220.72,220.39,220.61,123700.0,188.558,188.6007,188.3187,188.5067,123700.0
2013-05-21 11:00:00,220.63,220.88,220.47,220.56,78600.0,188.5238,188.7374,188.3871,188.464,78600.0
2013-05-21 11:30:00,220.56,220.99,220.56,220.85,54300.0,188.464,188.8314,188.464,188.7118,54300.0
2013-05-21 12:00:00,220.88,221.25,220.88,221.23,71000.0,188.7374,189.0536,188.7374,189.0365,71000.0
2013-05-21 12:30:00,221.22,221.35,221.11,221.29,49000.0,189.0279,189.139,188.9339,189.0877,49000.0
2013-05-21 13:00:00,221.32,221.73,221.32,221.59,78200.0,189.1134,189.4637,189.1134,189.3441,78200.0
2013-05-21 13:30:00,221.59,221.63,221.46,221.56,36000.0,189.3441,189.3783,189.233,189.3184,36000.0
2013-05-21 14:00:00,221.52,221.8,221.48,221.54,136900.0,189.2843,189.5235,189.2501,189.3014,136900.0
2013-05-21 14:30:00,221.55,221.62,221.29,221.49,68600.0,189.3099,189.3697,189.0877,189.2586,68600.0
2013-05-21 15:00:00,221.51,221.64,221.36,221.37,88600.0,189.2757,189.3868,189.1475,189.1561,88600.0
2013-05-21 15:30:00,221.36,221.48,221.11,221.19,272400.0,189.1475,189.2501,188.9339,189.0023,272400.0
2013-05-22 09:30:00,221.4,221.57,221.1,221.38,184300.0,189.1817,189.327,188.9254,189.1646,184300.0
2013-05-22 10:00:00,221.49,222.97,221.42,222.89,261600.0,189.2586,190.5233,189.1988,190.4549,261600.0
2013-05-22 10:30:00,222.79,222.85,221.43,221.68,468000.0,190.3695,190.4207,189.2074,189.421,468000.0
2013-05-22 11:00:00,221.68,222.13,221.52,222.1,165600.0,189.421,189.8055,189.2843,189.7799,165600.0
2013-05-22 11:30:00,222.13,222.33,221.82,221.95,127900.0,189.8055,189.9764,189.5406,189.6517,127900.0
2013-05-22 12:00:00,221.95,222.08,221.46,221.47,93000.0,189.6517,189.7628,189.233,189.2415,93000.0
2013-05-22 12:30:00,221.47,221.68,221.17,221.62,96800.0,189.2415,189.421,188.9852,189.3697,96800.0
2013-05-22 13:00:00,221.63,221.68,220.28,220.28,135500.0,189.3783,189.421,188.2247,188.2247,135500.0
2013-05-22 13:30:00,220.28,220.29,219.41,219.71,117400.0,188.2247,188.2333,187.4813,187.7377,117400.0
2013-05-22 14:00:00,219.74,219.98,217.95,218.24,368400.0,187.7633,187.9684,186.2338,186.4816,368400.0
2013-05-22 14:30:00,218.14,218.27,217.59,218.26,210600.0,186.3961,186.5072,185.9262,186.4987,210600.0
2013-05-22 15:00:00,218.27,218.29,216.54,216.61,241600.0,186.5072,186.5243,185.029,185.0888,241600.0
2013-05-22 15:30:00,216.61,217.47,216.46,217.37,422900.0,185.0888,185.8236,184.9606,185.7382,422900.0
2013-05-23 09:30:00,214.99,215.52,214.49,214.77,291900.0,183.7045,184.1574,183.2773,183.5165,291900.0
2013-05-23 10:00:00,214.89,216.12,214.73,215.86,219400.0,183.6191,184.6701,183.4823,184.4479,219400.0
2013-05-23 10:30:00,215.82,216.02,215.1,215.43,188900.0,184.4137,184.5846,183.7985,184.0805,188900.0
2013-05-23 11:00:00,215.49,216.44,215.42,216.17,85100.0,184.1318,184.9435,184.0719,184.7128,85100.0
2013-05-23 11:30:00,216.2,216.54,216.11,216.38,52600.0,184.7384,185.029,184.6615,184.8922,52600.0
2013-05-23 12:00:00,216.42,217.07,216.42,216.81,44200.0,184.9264,185.4818,184.9264,185.2597,44200.0
2013-05-23 12:30:00,216.83,216.83,216.34,216.61,55100.0,185.2768,185.2768,184.8581,185.0888,55100.0
2013-05-23 13:00:00,216.67,216.79,216.42,216.48,38800.0,185.14,185.2426,184.9264,184.9777,38800.0
2013-05-23 13:30:00,216.44,217.22,216.44,217.18,81500.0,184.9435,185.61,184.9435,185.5758,81500.0
2013-05-23 14:00:00,217.18,217.29,216.96,217.05,81400.0,185.5758,185.6698,185.3878,185.4647,81400.0
2013-05-23 14:30:00,217.02,217.38,216.78,217.03,98200.0,185.4391,185.7467,185.234,185.4476,98200.0
2013-05-23 15:00:00,217.06,217.22,216.77,217.02,163100.0,185.4733,185.61,185.2255,185.4391,163100.0
2013-05-23 15:30:00,217.02,217.27,216.77,217.22,410000.0,185.4391,185.6527,185.2255,185.61,410000.0
2013-05-24 09:30:00,216.12,216.13,215.07,215.09,482200.0,184.6701,184.6786,183.7729,183.79,482200.0
2013-05-24 10:00:00,215.01,215.04,214.48,214.76,359000.0,183.7216,183.7472,183.2687,183.508,359000.0
2013-05-24 10:30:00,214.73,215.43,214.73,215.25,126200.0,183.4823,184.0805,183.4823,183.9267,126200.0
2013-05-24 11:00:00,215.23,215.37,214.96,215.09,74900.0,183.9096,184.0292,183.6789,183.79,74900.0
2013-05-24 11:30:00,215.07,215.62,215.04,215.48,56500.0,183.7729,184.2428,183.7472,184.1232,56500.0
2013-05-24 12:00:00,215.48,215.85,215.4,215.81,52500.0,184.1232,184.4394,184.0548,184.4052,52500.0
2013-05-24 12:30:00,215.84,215.86,215.38,215.68,44300.0,184.4308,184.4479,184.0378,184.2941,44300.0
2013-05-24 13:00:00,215.66,216.22,215.66,216.22,78900.0,184.277,184.7555,184.277,184.7555,78900.0
2013-05-24 13:30:00,216.23,216.26,215.98,216.16,33800.0,184.7641,184.7897,184.5504,184.7043,33800.0
2013-05-24 14:00:00,216.11,216.49,216.02,216.28,66600.0,184.6615,184.9862,184.5846,184.8068,66600.0
2013-05-24 14:30:00,216.28,216.4,216.03,216.3,47300.0,184.8068,184.9093,184.5932,184.8239,47300.0
2013-05-24 15:00:00,216.28,216.48,216.17,216.22,38900.0,184.8068,184.9777,184.7128,184.7555,38900.0
2013-05-24 15:30:00,216.21,216.42,215.9,216.38,403500.0,184.747,184.9264,184.4821,184.8922,403500.0
2013-05-28 09:30:00,219.16,219.71,218.66,219.66,333700.0,187.2677,187.7377,186.8405,187.6949,333700.0
2013-05-28 10:00:00,219.73,220.06,219.6,219.92,125600.0,187.7547,188.0367,187.6437,187.9171,125600.0
2013-05-28 10:30:00,219.92,219.93,219.29,219.38,105900.0,187.9171,187.9256,187.3788,187.4557,105900.0
2013-05-28 11:00:00,219.39,219.4,218.89,219.12,195800.0,187.4642,187.4728,187.037,187.2335,195800.0
2013-05-28 11:30:00,219.09,219.14,218.31,218.32,77200.0,187.2079,187.2506,186.5414,186.5499,77200.0
2013-05-28 12:00:00,218.28,218.76,218.24,218.57,32500.0,186.5157,186.9259,186.4816,186.7635,32500.0
2013-05-28 12:30:00,218.55,218.8,218.41,218.46,47800.0,186.7465,186.9601,186.6268,186.6696,47800.0
2013-05-28 13:00:00,218.59,218.73,218.35,218.45,68200.0,186.7806,186.9003,186.5756,186.661,68200.0
2013-05-28 13:30:00,218.46,218.51,217.51,217.54,116800.0,186.6696,186.7123,185.8578,185.8834,116800.0
2013-05-28 14:00:00,217.53,217.59,216.89,217.17,122700.0,185.8749,185.9262,185.328,185.5673,122700.0
2013-05-28 14:30:00,217.16,217.59,216.89,217.43,80100.0,185.5587,185.9262,185.328,185.7894,80100.0
2013-05-28 15:00:00,217.44,217.77,217.28,217.67,138100.0,185.798,186.08,185.6613,185.9945,138100.0
2013-05-28 15:30:00,217.64,218.28,217.64,218.0,571200.0,185.9689,186.5157,185.9689,186.2765,571200.0
2013-05-29 09:30:00,216.62,217.07,215.92,216.34,231300.0,185.0973,185.4818,184.4992,184.8581,231300.0
2013-05-29 10:00:00,216.35,216.83,215.9,216.05,148200.0,184.8666,185.2768,184.4821,184.6103,148200.0
2013-05-29 10:30:00,216.0,216.05,214.8,214.81,153700.0,184.5675,184.6103,183.5422,183.5507,153700.0
2013-05-29 11:00:00,214.79,215.41,214.43,215.33,230400.0,183.5336,184.0634,183.226,183.995,230400.0
2013-05-29 11:30:00,215.36,215.65,215.12,215.57,95800.0,184.0207,184.2685,183.8156,184.2001,95800.0
2013-05-29 12:00:00,215.6,215.77,215.42,215.58,80000.0,184.2257,184.371,184.0719,184.2087,80000.0
2013-05-29 12:30:00,215.58,215.72,215.02,215.06,126800.0,184.2087,184.3283,183.7301,183.7643,126800.0
2013-05-29 13:00:00,215.08,215.65,215.02,215.65,127200.0,183.7814,184.2685,183.7301,184.2685,127200.0
2013-05-29 13:30:00,215.65,216.83,215.56,216.75,372500.0,184.2685,185.2768,184.1916,185.2084,372500.0
2013-05-29 14:00:00,216.69,216.85,216.37,216.38,66800.0,185.1571,185.2938,184.8837,184.8922,66800.0
2013-05-29 14:30:00,216.37,216.61,216.19,216.24,74000.0,184.8837,185.0888,184.7299,184.7726,74000.0
2013-05-29 15:00:00,216.25,216.63,216.13,216.62,94300.0,184.7812,185.1059,184.6786,185.0973,94300.0
2013-05-29 15:30:00,216.65,216.75,216.06,216.2,398200.0,185.1229,185.2084,184.6188,184.7384,398200.0
2013-05-30 09:30:00,216.72,218.04,216.48,217.79,260100.0,185.1828,186.3107,184.9777,186.0971,260100.0
2013-05-30 10:00:00,217.75,217.89,216.93,217.0,277300.0,186.0629,186.1825,185.3622,185.422,277300.0
2013-05-30 10:30:00,217.0,217.57,217.0,217.42,228400.0,185.422,185.9091,185.422,185.7809,228400.0
2013-05-30 11:00:00,217.43,217.53,216.88,217.19,155900.0,185.7894,185.8749,185.3195,185.5844,155900.0
2013-05-30 11:30:00,217.19,217.6,217.19,217.54,70000.0,185.5844,185.9347,185.5844,185.8834,70000.0
2013-05-30 12:00:00,217.55,217.81,217.24,217.4,57900.0,185.892,186.1141,185.6271,185.7638,57900.0
2013-05-30 12:30:00,217.32,217.48,217.03,217.39,67600.0,185.6954,185.8322,185.4476,185.7553,67600.0
2013-05-30 13:00:00,217.39,217.56,217.26,217.55,44800.0,185.7553,185.9005,185.6442,185.892,44800.0
2013-05-30 13:30:00,217.56,217.92,217.47,217.85,105100.0,185.9005,186.2081,185.8236,186.1483,105100.0
2013-05-30 14:00:00,217.85,218.04,217.77,217.99,72800.0,186.1483,186.3107,186.08,186.2679,72800.0
2013-05-30 14:30:00,218.02,218.32,217.88,218.15,102200.0,186.2936,186.5499,186.174,186.4047,102200.0
2013-05-30 15:00:00,218.13,218.21,217.79,217.8,72200.0,186.3876,186.4559,186.0971,186.1056,72200.0
2013-05-30 15:30:00,217.81,217.93,217.47,217.84,481200.0,186.1141,186.2167,185.8236,186.1398,481200.0
2013-05-31 09:30:00,216.78,217.89,216.34,217.63,340700.0,185.234,186.1825,184.8581,185.9603,340700.0
2013-05-31 10:00:00,217.64,217.88,217.24,217.59,142700.0,185.9689,186.174,185.6271,185.9262,142700.0
2013-05-31 10:30:00,217.56,217.94,217.53,217.85,118600.0,185.9005,186.2252,185.8749,186.1483,118600.0
2013-05-31 11:00:00,217.87,218.85,217.8,218.32,159400.0,186.1654,187.0028,186.1056,186.5499,159400.0
2013-05-31 11:30:00,218.34,218.76,218.32,218.47,149100.0,186.567,186.9259,186.5499,186.6781,149100.0
2013-05-31 12:00:00,218.45,218.45,218.11,218.22,130900.0,186.661,186.661,186.3705,186.4645,130900.0
2013-05-31 12:30:00,218.2,218.33,218.06,218.18,68300.0,186.4474,186.5585,186.3278,186.4303,68300.0
2013-05-31 13:00:00,218.2,218.39,218.08,218.27,70500.0,186.4474,186.6097,186.3449,186.5072,70500.0
2013-05-31 13:30:00,218.26,218.27,217.78,218.01,61600.0,186.4987,186.5072,186.0885,186.285,61600.0
2013-05-31 14:00:00,218.03,218.04,217.56,217.65,135000.0,186.3021,186.3107,185.9005,185.9774,135000.0
2013-05-31 14:30:00,217.68,217.68,216.44,216.53,283600.0,186.0031,186.0031,184.9435,185.0204,283600.0
2013-05-31 15:00:00,216.54,217.22,216.46,216.98,189400.0,185.029,185.61,184.9606,185.4049,189400.0
2013-05-31 15:30:00,216.95,217.01,215.7,215.79,624100.0,185.3793,185.4306,184.3112,184.3881,624100.0
2013-06-03 09:30:00,215.85,216.05,214.48,214.82,354600.0,184.4394,184.6103,183.2687,183.5593,354600.0
2013-06-03 10:00:00,214.79,216.23,214.14,215.39,472700.0,183.5336,184.7641,182.9782,184.0463,472700.0
2013-06-03 10:30:00,215.4,215.43,213.9,214.4,312700.0,184.0548,184.0805,182.7731,183.2004,312700.0
2013-06-03 11:00:00,214.4,214.45,213.17,213.24,265700.0,183.2004,183.2431,182.1494,182.2092,265700.0
2013-06-03 11:30:00,213.21,213.92,213.1,213.76,95700.0,182.1835,182.7902,182.0895,182.6535,95700.0
2013-06-03 12:00:00,213.8,214.15,213.58,213.72,277300.0,182.6877,182.9867,182.4997,182.6193,277300.0
2013-06-03 12:30:00,213.75,213.92,213.4,213.65,82800.0,182.645,182.7902,182.3459,182.5595,82800.0
2013-06-03 13:00:00,213.72,214.01,213.52,213.72,85000.0,182.6193,182.8671,182.4484,182.6193,85000.0
2013-06-03 13:30:00,213.69,214.18,213.49,213.94,163700.0,182.5937,183.0124,182.4228,182.8073,163700.0
2013-06-03 14:00:00,213.97,214.62,213.76,214.3,239300.0,182.8329,183.3884,182.6535,183.1149,239300.0
2013-06-03 14:30:00,214.24,214.83,213.92,214.57,270100.0,183.0637,183.5678,182.7902,183.3456,270100.0
2013-06-03 15:00:00,214.59,214.86,214.4,214.64,324400.0,183.3627,183.5934,183.2004,183.4054,324400.0
2013-06-03 15:30:00,214.65,215.36,214.5,215.16,310100.0,183.414,184.0207,183.2858,183.8498,310100.0
2013-06-04 09:30:00,215.24,216.44,214.87,215.69,295700.0,183.9181,184.9435,183.602,184.3026,295700.0
2013-06-04 10:00:00,215.64,215.79,215.04,215.65,254400.0,184.2599,184.3881,183.7472,184.2685,254400.0
2013-06-04 10:30:00,215.71,216.05,214.75,214.78,185600.0,184.3197,184.6103,183.4994,183.5251,185600.0
2013-06-04 11:00:00,214.72,215.22,214.52,215.13,99900.0,183.4738,183.901,183.3029,183.8241,99900.0
2013-06-04 11:30:00,215.08,215.39,214.6,215.13,64200.0,183.7814,184.0463,183.3713,183.8241,64200.0
2013-06-04 12:00:00,215.11,215.11,214.14,214.19,91700.0,183.807,183.807,182.9782,183.0209,91700.0
2013-06-04 12:30:00,214.15,214.47,214.06,214.31,71000.0,182.9867,183.2602,182.9098,183.1235,71000.0
2013-06-04 13:00:00,214.29,214.57,213.55,213.56,73300.0,183.1064,183.3456,182.4741,182.4826,73300.0
2013-06-04 13:30:00,213.56,213.75,213.05,213.31,98600.0,182.4826,182.645,182.0468,182.269,98600.0
2013-06-04 14:00:00,213.26,213.28,212.5,213.06,275800.0,182.2263,182.2434,181.5769,182.0554,275800.0
2013-06-04 14:30:00,213.16,213.99,213.15,213.59,119100.0,182.1408,182.85,182.1323,182.5082,119100.0
2013-06-04 15:00:00,213.55,213.83,213.14,213.47,129900.0,182.4741,182.7133,182.1237,182.4057,129900.0
2013-06-04 15:30:00,213.44,214.31,213.43,213.51,277200.0,182.3801,183.1235,182.3715,182.4399,277200.0
2013-06-05 09:30:00,213.05,213.49,212.64,212.66,317300.0,182.0468,182.4228,181.6965,181.7136,317300.0
2013-06-05 10:00:00,212.7,213.46,211.89,212.96,861800.0,181.7478,182.3972,181.0556,181.9699,861800.0
2013-06-05 10:30:00,212.95,212.97,212.1,212.22,257100.0,181.9614,181.9785,181.2351,181.3376,257100.0
2013-06-05 11:00:00,212.18,212.18,211.65,211.97,123700.0,181.3034,181.3034,180.8506,181.124,123700.0
2013-06-05 11:30:00,211.95,212.17,211.29,211.43,190500.0,181.1069,181.2949,180.5429,180.6626,190500.0
2013-06-05 12:00:00,211.43,211.47,210.95,211.21,254900.0,180.6626,180.6967,180.2524,180.4746,254900.0
2013-06-05 12:30:00,211.2,211.24,210.65,210.87,125500.0,180.466,180.5002,179.9961,180.1841,125500.0
2013-06-05 13:00:00,210.88,211.76,210.69,211.64,129400.0,180.1926,180.9445,180.0303,180.842,129400.0
2013-06-05 13:30:00,211.64,212.01,211.49,211.54,188600.0,180.842,181.1582,180.7138,180.7566,188600.0
2013-06-05 14:00:00,211.53,211.82,210.8,210.81,106900.0,180.748,180.9958,180.1242,180.1328,106900.0
2013-06-05 14:30:00,210.87,211.75,210.63,211.39,295700.0,180.1841,180.936,179.979,180.6284,295700.0
2013-06-05 15:00:00,211.34,211.53,210.81,211.4,74000.0,180.5857,180.748,180.1328,180.6369,74000.0
2013-06-05 15:30:00,211.45,211.62,210.68,210.79,394900.0,180.6797,180.8249,180.0217,180.1157,394900.0
2013-06-06 09:30:00,210.65,212.24,210.5,212.21,369900.0,179.9961,181.3547,179.8679,181.3291,369900.0
2013-06-06 10:00:00,212.23,212.51,211.05,211.34,315200.0,181.3461,181.5854,180.3379,180.5857,315200.0
2013-06-06 10:30:00,211.39,211.98,211.19,211.92,167200.0,180.6284,181.1325,180.4575,181.0813,167200.0
2013-06-06 11:00:00,211.89,212.03,211.54,211.87,188100.0,181.0556,181.1753,180.7566,181.0385,188100.0
2013-06-06 11:30:00,211.83,212.25,211.38,211.46,295700.0,181.0044,181.3632,180.6198,180.6882,295700.0
2013-06-06 12:00:00,211.47,211.57,210.27,210.62,280900.0,180.6967,180.7822,179.6714,179.9704,280900.0
2013-06-06 12:30:00,210.63,211.26,210.51,210.86,174200.0,179.979,180.5173,179.8764,180.1755,174200.0
2013-06-06 13:00:00,210.91,211.86,210.9,211.2,101600.0,180.2182,181.03,180.2097,180.466,101600.0
2013-06-06 13:30:00,211.22,212.05,211.2,211.79,67200.0,180.4831,181.1923,180.466,180.9702,67200.0
2013-06-06 14:00:00,211.79,212.23,211.43,212.22,69900.0,180.9702,181.3461,180.6626,181.3376,69900.0
2013-06-06 14:30:00,212.27,212.64,212.0,212.24,81700.0,181.3803,181.6965,181.1496,181.3547,81700.0
2013-06-06 15:00:00,212.21,212.53,211.98,212.46,77700.0,181.3291,181.6025,181.1325,181.5427,77700.0
2013-06-06 15:30:00,212.45,213.31,212.44,213.25,286700.0,181.5341,182.269,181.5256,182.2177,286700.0
2013-06-07 09:30:00,214.49,214.58,212.74,213.79,414100.0,183.2773,183.3542,181.7819,182.6791,414100.0
2013-06-07 10:00:00,213.81,215.06,213.66,214.71,306500.0,182.6962,183.7643,182.5681,183.4653,306500.0
2013-06-07 10:30:00,214.75,214.96,214.45,214.51,126100.0,183.4994,183.6789,183.2431,183.2944,126100.0
2013-06-07 11:00:00,214.52,215.17,214.47,215.07,84500.0,183.3029,183.8583,183.2602,183.7729,84500.0
2013-06-07 11:30:00,215.07,215.2,214.7,215.07,93600.0,183.7729,183.884,183.4567,183.7729,93600.0
2013-06-07 12:00:00,215.1,215.1,214.68,214.87,64200.0,183.7985,183.7985,183.4396,183.602,64200.0
2013-06-07 12:30:00,214.87,214.91,214.43,214.72,62500.0,183.602,183.6362,183.226,183.4738,62500.0
2013-06-07 13:00:00,214.68,214.89,214.58,214.61,41900.0,183.4396,183.6191,183.3542,183.3798,41900.0
2013-06-07 13:30:00,214.66,214.84,214.51,214.53,50800.0,183.4225,183.5763,183.2944,183.3115,50800.0
2013-06-07 14:00:00,214.52,214.69,213.87,214.19,91900.0,183.3029,183.4482,182.7475,183.0209,91900.0
2013-06-07 14:30:00,214.19,214.84,214.06,214.77,52500.0,183.0209,183.5763,182.9098,183.5165,52500.0
2013-06-07 15:00:00,214.75,214.99,214.55,214.75,106700.0,183.4994,183.7045,183.3285,183.4994,106700.0
2013-06-07 15:30:00,214.81,215.55,214.69,215.25,241600.0,183.5507,184.183,183.4482,183.9267,241600.0
2013-06-10 09:30:00,216.12,216.15,214.09,214.61,314300.0,184.6701,184.6957,182.9355,183.3798,314300.0
2013-06-10 10:00:00,214.61,215.19,214.13,215.16,131700.0,183.3798,183.8754,182.9697,183.8498,131700.0
2013-06-10 10:30:00,215.2,215.64,214.93,215.05,98300.0,183.884,184.2599,183.6532,183.7558,98300.0
2013-06-10 11:00:00,215.05,215.54,215.05,215.28,145100.0,183.7558,184.1745,183.7558,183.9523,145100.0
2013-06-10 11:30:00,215.28,215.73,215.2,215.3,161200.0,183.9523,184.3368,183.884,183.9694,161200.0
2013-06-10 12:00:00,215.38,215.81,215.31,215.58,61300.0,184.0378,184.4052,183.9779,184.2087,61300.0
2013-06-10 12:30:00,215.49,215.56,214.8,215.13,54200.0,184.1318,184.1916,183.5422,183.8241,54200.0
2013-06-10 13:00:00,215.04,215.28,214.89,215.05,26600.0,183.7472,183.9523,183.6191,183.7558,26600.0
2013-06-10 13:30:00,215.1,215.29,214.87,215.16,62000.0,183.7985,183.9609,183.602,183.8498,62000.0
2013-06-10 14:00:00,215.11,215.23,214.82,215.06,32400.0,183.807,183.9096,183.5593,183.7643,32400.0
2013-06-10 14:30:00,215.17,215.4,214.94,215.4,25500.0,183.8583,184.0548,183.6618,184.0548,25500.0
2013-06-10 15:00:00,215.37,215.46,215.2,215.38,47400.0,184.0292,184.1061,183.884,184.0378,47400.0
2013-06-10 15:30:00,215.39,215.5,215.07,215.38,233500.0,184.0463,184.1403,183.7729,184.0378,233500.0
2013-06-11 09:30:00,213.16,213.37,211.68,212.97,254400.0,182.1408,182.3203,180.8762,181.9785,254400.0
2013-06-11 10:00:00,213.04,213.55,212.47,213.45,144700.0,182.0383,182.4741,181.5512,182.3886,144700.0
2013-06-11 10:30:00,213.44,214.17,213.36,213.91,113500.0,182.3801,183.0038,182.3117,182.7817,113500.0
2013-06-11 11:00:00,214.0,214.63,213.66,214.61,92300.0,182.8586,183.3969,182.5681,183.3798,92300.0
2013-06-11 11:30:00,214.62,214.82,214.21,214.33,82600.0,183.3884,183.5593,183.038,183.1406,82600.0
2013-06-11 12:00:00,214.34,214.61,214.04,214.23,72500.0,183.1491,183.3798,182.8928,183.0551,72500.0
2013-06-11 12:30:00,214.25,214.46,214.04,214.18,30900.0,183.0722,183.2516,182.8928,183.0124,30900.0
2013-06-11 13:00:00,214.25,214.44,213.7,213.75,60900.0,183.0722,183.2345,182.6022,182.645,60900.0
2013-06-11 13:30:00,213.69,213.69,212.98,212.98,101600.0,182.5937,182.5937,181.987,181.987,101600.0
2013-06-11 14:00:00,212.9,213.35,212.81,213.3,76100.0,181.9186,182.3032,181.8417,182.2604,76100.0
2013-06-11 14:30:00,213.4,213.67,213.09,213.67,39100.0,182.3459,182.5766,182.081,182.5766,39100.0
2013-06-11 15:00:00,213.69,213.8,213.32,213.33,67300.0,182.5937,182.6877,182.2775,182.2861,67300.0
2013-06-11 15:30:00,213.4,213.4,212.73,212.82,193700.0,182.3459,182.3459,181.7734,181.8503,193700.0
2013-06-12 09:30:00,214.16,214.45,213.25,213.65,101700.0,182.9953,183.2431,182.2177,182.5595,101700.0
2013-06-12 10:00:00,213.56,213.56,212.91,213.27,130400.0,182.4826,182.4826,181.9272,182.2348,130400.0
2013-06-12 10:30:00,213.24,213.48,212.43,212.44,109100.0,182.2092,182.4142,181.517,181.5256,109100.0
2013-06-12 11:00:00,212.52,212.66,212.01,212.25,94700.0,181.5939,181.7136,181.1582,181.3632,94700.0
2013-06-12 11:30:00,212.19,212.53,211.61,211.69,125700.0,181.312,181.6025,180.8164,180.8847,125700.0
2013-06-12 12:00:00,211.74,211.97,211.38,211.64,75200.0,180.9275,181.124,180.6198,180.842,75200.0
2013-06-12 12:30:00,211.61,211.9,211.21,211.81,88100.0,180.8164,181.0642,180.4746,180.9873,88100.0
2013-06-12 13:00:00,211.87,212.14,211.71,212.09,58900.0,181.0385,181.2692,180.9018,181.2265,58900.0
2013-06-12 13:30:00,212.15,212.29,211.61,212.07,40400.0,181.2778,181.3974,180.8164,181.2094,40400.0
2013-06-12 14:00:00,212.09,212.09,211.17,211.23,65000.0,181.2265,181.2265,180.4404,180.4917,65000.0
2013-06-12 14:30:00,211.23,211.38,210.98,211.09,67900.0,180.4917,180.6198,180.278,180.372,67900.0
2013-06-12 15:00:00,211.05,211.06,210.37,210.74,150700.0,180.3379,180.3464,179.7568,180.073,150700.0
2013-06-12 15:30:00,210.76,211.0,210.4,210.78,315400.0,180.0901,180.2951,179.7825,180.1072,315400.0
2013-06-13 09:30:00,210.52,211.19,210.22,211.18,505700.0,179.885,180.4575,179.6286,180.4489,505700.0
2013-06-13 10:00:00,211.29,211.55,210.86,211.4,203800.0,180.5429,180.7651,180.1755,180.6369,203800.0
2013-06-13 10:30:00,211.42,212.01,211.4,211.75,103000.0,180.654,181.1582,180.6369,180.936,103000.0
2013-06-13 11:00:00,211.79,212.05,211.59,211.84,135900.0,180.9702,181.1923,180.7993,181.0129,135900.0
2013-06-13 11:30:00,211.87,212.33,211.72,212.3,58800.0,181.0385,181.4316,180.9104,181.406,58800.0
2013-06-13 12:00:00,212.29,212.44,212.2,212.31,23800.0,181.3974,181.5256,181.3205,181.4145,23800.0
2013-06-13 12:30:00,212.35,213.17,212.35,213.16,156000.0,181.4487,182.1494,181.4487,182.1408,156000.0
2013-06-13 13:00:00,213.17,213.31,212.92,213.19,150600.0,182.1494,182.269,181.9357,182.1664,150600.0
2013-06-13 13:30:00,213.21,213.29,212.94,213.28,30400.0,182.1835,182.2519,181.9528,182.2434,30400.0
2013-06-13 14:00:00,213.29,213.95,213.29,213.77,53700.0,182.2519,182.8159,182.2519,182.662,53700.0
2013-06-13 14:30:00,213.81,214.1,213.75,214.06,47800.0,182.6962,182.944,182.645,182.9098,47800.0
2013-06-13 15:00:00,214.1,214.48,214.1,214.32,51200.0,182.944,183.2687,182.944,183.132,51200.0
2013-06-13 15:30:00,214.35,214.99,214.21,214.6,282600.0,183.1576,183.7045,183.038,183.3713,282600.0
2013-06-14 09:30:00,214.56,215.26,214.0,215.23,111700.0,183.3371,183.9352,182.8586,183.9096,111700.0
2013-06-14 10:00:00,215.26,215.41,214.68,214.68,54200.0,183.9352,184.0634,183.4396,183.4396,54200.0
2013-06-14 10:30:00,214.72,214.93,213.93,213.95,44700.0,183.4738,183.6532,182.7988,182.8159,44700.0
2013-06-14 11:00:00,214.04,214.51,213.72,214.51,27600.0,182.8928,183.2944,182.6193,183.2944,27600.0
2013-06-14 11:30:00,214.37,214.59,213.96,214.49,27000.0,183.1747,183.3627,182.8244,183.2773,27000.0
2013-06-14 12:00:00,214.41,214.48,214.11,214.35,17300.0,183.2089,183.2687,182.9526,183.1576,17300.0
2013-06-14 12:30:00,214.38,214.46,213.82,214.0,20300.0,183.1833,183.2516,182.7048,182.8586,20300.0
2013-06-14 13:00:00,213.99,213.99,213.24,213.35,52100.0,182.85,182.85,182.2092,182.3032,52100.0
2013-06-14 13:30:00,213.26,213.62,213.25,213.49,27900.0,182.2263,182.5339,182.2177,182.4228,27900.0
2013-06-14 14:00:00,213.46,214.26,213.28,214.07,33500.0,182.3972,183.0807,182.2434,182.9184,33500.0
2013-06-14 14:30:00,214.02,214.2,213.78,213.79,52200.0,182.8757,183.0295,182.6706,182.6791,52200.0
2013-06-14 15:00:00,213.79,214.33,213.79,214.03,26600.0,182.6791,183.1406,182.6791,182.8842,26600.0
2013-06-14 15:30:00,214.05,214.28,213.6,213.77,113300.0,182.9013,183.0978,182.5168,182.662,113300.0
2013-06-17 09:30:00,215.44,215.78,214.94,215.5,180000.0,184.089,184.3796,183.6618,184.1403,180000.0
2013-06-17 10:00:00,215.58,215.73,215.23,215.57,135700.0,184.2087,184.3368,183.9096,184.2001,135700.0
2013-06-17 10:30:00,215.54,215.55,214.77,215.42,30800.0,184.1745,184.183,183.5165,184.0719,30800.0
2013-06-17 11:00:00,215.48,215.62,215.13,215.22,30200.0,184.1232,184.2428,183.8241,183.901,30200.0
2013-06-17 11:30:00,215.18,215.26,215.04,215.08,57900.0,183.8669,183.9352,183.7472,183.7814,57900.0
2013-06-17 12:00:00,215.1,215.25,215.0,215.06,30900.0,183.7985,183.9267,183.7131,183.7643,30900.0
2013-06-17 12:30:00,215.06,215.64,215.06,215.36,142100.0,183.7643,184.2599,183.7643,184.0207,142100.0
2013-06-17 13:00:00,215.38,215.51,215.13,215.45,29500.0,184.0378,184.1488,183.8241,184.0976,29500.0
2013-06-17 13:30:00,215.42,215.74,215.42,215.56,26200.0,184.0719,184.3454,184.0719,184.1916,26200.0
2013-06-17 14:00:00,215.57,215.62,214.5,214.69,46500.0,184.2001,184.2428,183.2858,183.4482,46500.0
2013-06-17 14:30:00,214.7,215.03,214.01,214.17,57200.0,183.4567,183.7387,182.8671,183.0038,57200.0
2013-06-17 15:00:00,214.17,214.59,214.07,214.51,61400.0,183.0038,183.3627,182.9184,183.2944,61400.0
2013-06-17 15:30:00,214.52,215.25,214.52,215.04,350700.0,183.3029,183.9267,183.3029,183.7472,350700.0
2013-06-18 09:30:00,215.12,215.79,215.12,215.29,74500.0,183.8156,184.3881,183.8156,183.9609,74500.0
2013-06-18 10:00:00,215.33,215.83,215.27,215.5,176000.0,183.995,184.4223,183.9438,184.1403,176000.0
2013-06-18 10:30:00,215.56,216.08,215.56,216.0,137100.0,184.1916,184.6359,184.1916,184.5675,137100.0
2013-06-18 11:00:00,216.02,216.25,215.87,216.2,75100.0,184.5846,184.7812,184.4565,184.7384,75100.0
2013-06-18 11:30:00,216.2,216.4,216.09,216.13,57500.0,184.7384,184.9093,184.6444,184.6786,57500.0
2013-06-18 12:00:00,216.13,216.36,215.96,216.31,71500.0,184.6786,184.8751,184.5334,184.8324,71500.0
2013-06-18 12:30:00,216.33,217.04,216.33,216.99,112600.0,184.8495,185.4562,184.8495,185.4135,112600.0
2013-06-18 13:00:00,217.01,217.01,216.58,216.79,62900.0,185.4306,185.4306,185.0631,185.2426,62900.0
2013-06-18 13:30:00,216.82,217.04,216.62,217.04,103900.0,185.2682,185.4562,185.0973,185.4562,103900.0
2013-06-18 14:00:00,217.07,217.18,216.81,217.07,122200.0,185.4818,185.5758,185.2597,185.4818,122200.0
2013-06-18 14:30:00,217.06,217.19,216.97,217.15,70100.0,185.4733,185.5844,185.3964,185.5502,70100.0
2013-06-18 15:00:00,217.14,217.15,216.79,216.93,82800.0,185.5416,185.5502,185.2426,185.3622,82800.0
2013-06-18 15:30:00,216.94,216.96,216.6,216.78,277200.0,185.3707,185.3878,185.0802,185.234,277200.0
2013-06-19 09:30:00,216.35,216.98,215.9,216.17,98100.0,184.8666,185.4049,184.4821,184.7128,98100.0
2013-06-19 10:00:00,216.15,216.51,216.0,216.32,134900.0,184.6957,185.0033,184.5675,184.841,134900.0
2013-06-19 10:30:00,216.31,216.6,216.05,216.19,158600.0,184.8324,185.0802,184.6103,184.7299,158600.0
2013-06-19 11:00:00,216.23,216.48,216.07,216.28,47900.0,184.7641,184.9777,184.6273,184.8068,47900.0
2013-06-19 11:30:00,216.27,216.29,215.89,215.89,82900.0,184.7982,184.8153,184.4735,184.4735,82900.0
2013-06-19 12:00:00,215.92,216.06,215.81,216.03,41400.0,184.4992,184.6188,184.4052,184.5932,41400.0
2013-06-19 12:30:00,216.01,216.23,215.93,216.06,39200.0,184.5761,184.7641,184.5077,184.6188,39200.0
2013-06-19 13:00:00,216.08,216.18,215.99,216.09,32800.0,184.6359,184.7213,184.559,184.6444,32800.0
2013-06-19 13:30:00,216.09,216.21,215.99,216.18,52600.0,184.6444,184.747,184.559,184.7213,52600.0
2013-06-19 14:00:00,216.36,216.53,215.18,215.72,238000.0,184.8751,185.0204,183.8669,184.3283,238000.0
2013-06-19 14:30:00,215.71,216.35,213.84,213.92,133500.0,184.3197,184.8666,182.7219,182.7902,133500.0
2013-06-19 15:00:00,213.87,214.85,213.76,214.8,173800.0,182.7475,183.5849,182.6535,183.5422,173800.0
2013-06-19 15:30:00,214.82,214.85,213.6,213.63,306600.0,183.5593,183.5849,182.5168,182.5424,306600.0
2013-06-20 09:30:00,210.89,211.38,209.66,209.89,356200.0,180.2011,180.6198,179.1501,179.3467,356200.0
2013-06-20 10:00:00,209.87,210.66,208.96,209.62,343500.0,179.3296,180.0046,178.552,179.116,343500.0
2013-06-20 10:30:00,209.55,209.95,208.89,209.86,267600.0,179.0561,179.3979,178.4922,179.321,267600.0
2013-06-20 11:00:00,209.84,209.86,208.96,209.16,355800.0,179.3039,179.321,178.552,178.7229,355800.0
2013-06-20 11:30:00,209.29,209.6,209.08,209.49,85100.0,178.834,179.0989,178.6545,179.0049,85100.0
2013-06-20 12:00:00,209.53,210.04,209.52,209.87,126100.0,179.0391,179.4748,179.0305,179.3296,126100.0
2013-06-20 12:30:00,209.93,210.2,209.31,209.37,170700.0,179.3808,179.6116,178.8511,178.9023,170700.0
2013-06-20 13:00:00,209.38,209.67,209.05,209.34,163900.0,178.9109,179.1587,178.6289,178.8767,163900.0
2013-06-20 13:30:00,209.32,209.61,209.16,209.59,159400.0,178.8596,179.1074,178.7229,179.0903,159400.0
2013-06-20 14:00:00,209.6,209.71,208.43,208.5,280600.0,179.0989,179.1929,178.0991,178.1589,280600.0
2013-06-20 14:30:00,208.49,208.62,207.85,207.94,256900.0,178.1504,178.2615,177.6035,177.6804,256900.0
2013-06-20 15:00:00,207.98,208.47,207.65,207.89,345300.0,177.7146,178.1333,177.4326,177.6377,345300.0
2013-06-20 15:30:00,207.89,208.37,207.41,207.98,630600.0,177.6377,178.0479,177.2276,177.7146,630600.0
2013-06-21 09:30:00,207.27,208.16,207.1,207.27,238300.0,177.7381,178.5013,177.5923,177.7381,238300.0
2013-06-21 10:00:00,207.23,207.71,206.89,206.95,93200.0,177.7038,178.1154,177.4122,177.4637,93200.0
2013-06-21 10:30:00,206.86,206.9,206.02,206.62,79500.0,177.3865,177.4208,176.6662,177.1807,79500.0
2013-06-21 11:00:00,206.59,206.74,205.26,205.26,170100.0,177.155,177.2836,176.0145,176.0145,170100.0
2013-06-21 11:30:00,205.23,205.3,204.77,205.14,235800.0,175.9888,176.0488,175.5943,175.9116,235800.0
2013-06-21 12:00:00,205.23,205.94,205.23,205.51,42500.0,175.9888,176.5976,175.9888,176.2289,42500.0
2013-06-21 12:30:00,205.57,206.84,205.41,206.79,76600.0,176.2803,177.3694,176.1431,177.3265,76600.0
2013-06-21 13:00:00,206.84,207.31,206.32,206.68,65600.0,177.3694,177.7724,176.9235,177.2322,65600.0
2013-06-21 13:30:00,206.68,206.99,205.99,206.14,90800.0,177.2322,177.498,176.6405,176.7691,90800.0
2013-06-21 14:00:00,206.13,206.79,205.81,206.79,85500.0,176.7605,177.3265,176.4861,177.3265,85500.0
2013-06-21 14:30:00,206.79,206.86,206.47,206.79,189400.0,177.3265,177.3865,177.0521,177.3265,189400.0
2013-06-21 15:00:00,206.78,207.49,206.63,207.49,135600.0,177.3179,177.9268,177.1893,177.9268,135600.0
2013-06-21 15:30:00,207.49,207.53,206.47,206.7,328600.0,177.9268,177.9611,177.0521,177.2493,328600.0
2013-06-24 09:30:00,204.27,204.39,202.93,203.32,419100.0,175.1655,175.2684,174.0165,174.3509,419100.0
2013-06-24 10:00:00,203.3,204.2,202.89,203.67,549600.0,174.3338,175.1055,173.9822,174.651,549600.0
2013-06-24 10:30:00,203.6,204.05,203.24,203.65,88100.0,174.591,174.9769,174.2823,174.6339,88100.0
2013-06-24 11:00:00,203.57,203.82,202.45,202.45,65300.0,174.5653,174.7797,173.6049,173.6049,65300.0
2013-06-24 11:30:00,202.49,203.41,202.49,203.33,57700.0,173.6392,174.4281,173.6392,174.3595,57700.0
2013-06-24 12:00:00,203.37,203.56,202.49,202.89,75300.0,174.3938,174.5567,173.6392,173.9822,75300.0
2013-06-24 12:30:00,202.91,203.41,202.79,203.38,73200.0,173.9993,174.4281,173.8964,174.4024,73200.0
2013-06-24 13:00:00,203.29,203.84,203.01,203.56,97400.0,174.3252,174.7968,174.0851,174.5567,97400.0
2013-06-24 13:30:00,203.55,204.52,203.43,204.52,92800.0,174.5481,175.3799,174.4452,175.3799,92800.0
2013-06-24 14:00:00,204.55,205.58,204.25,205.51,157600.0,175.4057,176.2889,175.1484,176.2289,157600.0
2013-06-24 14:30:00,205.47,206.23,205.39,205.6,144900.0,176.1946,176.8463,176.126,176.306,144900.0
2013-06-24 15:00:00,205.53,205.89,205.02,205.2,177500.0,176.246,176.5547,175.8087,175.963,177500.0
2013-06-24 15:30:00,205.09,205.69,204.43,204.43,351800.0,175.8687,176.3832,175.3027,175.3027,351800.0
2013-06-25 09:30:00,206.56,206.71,204.96,205.54,219500.0,177.1293,177.2579,175.7572,176.2546,219500.0
2013-06-25 10:00:00,205.51,205.77,204.7,205.48,105500.0,176.2289,176.4518,175.5343,176.2031,105500.0
2013-06-25 10:30:00,205.41,206.37,205.18,206.2,73600.0,176.1431,176.9663,175.9459,176.8206,73600.0
2013-06-25 11:00:00,206.2,206.43,205.78,205.87,68500.0,176.8206,177.0178,176.4604,176.5376,68500.0
2013-06-25 11:30:00,205.87,206.32,205.57,206.14,54300.0,176.5376,176.9235,176.2803,176.7691,54300.0
2013-06-25 12:00:00,206.11,206.43,205.94,206.23,31000.0,176.7434,177.0178,176.5976,176.8463,31000.0
2013-06-25 12:30:00,206.25,206.6,206.25,206.3,53300.0,176.8634,177.1636,176.8634,176.9063,53300.0
2013-06-25 13:00:00,206.3,206.48,205.87,206.06,68100.0,176.9063,177.0607,176.5376,176.7005,68100.0
2013-06-25 13:30:00,206.05,206.54,205.86,206.25,45200.0,176.6919,177.1121,176.529,176.8634,45200.0
2013-06-25 14:00:00,206.17,206.45,206.1,206.42,50800.0,176.7948,177.0349,176.7348,177.0092,50800.0
2013-06-25 14:30:00,206.39,206.87,206.28,206.52,82500.0,176.9835,177.3951,176.8892,177.095,82500.0
2013-06-25 15:00:00,206.54,207.14,206.54,207.14,102700.0,177.1121,177.6266,177.1121,177.6266,102700.0
2013-06-25 15:30:00,207.15,207.48,206.89,206.91,205500.0,177.6352,177.9182,177.4122,177.4294,205500.0
2013-06-26 09:30:00,208.89,209.21,208.6,208.66,150600.0,179.1273,179.4017,178.8786,178.9301,150600.0
2013-06-26 10:00:00,208.83,208.87,207.83,208.1,134400.0,179.0758,179.1101,178.2183,178.4498,134400.0
2013-06-26 10:30:00,208.01,208.39,207.66,207.98,69000.0,178.3727,178.6985,178.0725,178.3469,69000.0
2013-06-26 11:00:00,207.96,208.29,207.42,207.91,121300.0,178.3298,178.6128,177.8667,178.2869,121300.0
2013-06-26 11:30:00,207.9,208.23,207.82,208.03,89900.0,178.2783,178.5613,178.2097,178.3898,89900.0
2013-06-26 12:00:00,207.92,208.68,207.92,208.62,95000.0,178.2955,178.9472,178.2955,178.8958,95000.0
2013-06-26 12:30:00,208.65,208.72,208.29,208.4,75500.0,178.9215,178.9815,178.6128,178.7071,75500.0
2013-06-26 13:00:00,208.37,208.84,208.25,208.72,110100.0,178.6814,179.0844,178.5785,178.9815,110100.0
2013-06-26 13:30:00,208.74,208.8,208.47,208.64,170700.0,178.9987,179.0501,178.7671,178.9129,170700.0
2013-06-26 14:00:00,208.66,208.92,208.37,208.89,86400.0,178.9301,179.153,178.6814,179.1273,86400.0
2013-06-26 14:30:00,208.89,209.12,208.73,208.96,121900.0,179.1273,179.3245,178.9901,179.1873,121900.0
2013-06-26 15:00:00,208.95,209.32,208.94,209.17,230700.0,179.1787,179.496,179.1702,179.3674,230700.0
2013-06-26 15:30:00,209.2,209.22,208.42,208.49,235500.0,179.3931,179.4103,178.7243,178.7843,235500.0
2013-06-27 09:30:00,209.93,210.79,209.8,210.43,177100.0,180.0191,180.7566,179.9076,180.4479,177100.0
2013-06-27 10:00:00,210.62,211.03,210.07,211.0,165100.0,180.6108,180.9624,180.1392,180.9367,165100.0
2013-06-27 10:30:00,211.04,211.38,211.04,211.13,104500.0,180.971,181.2625,180.971,181.0481,104500.0
2013-06-27 11:00:00,211.12,211.55,211.0,211.15,98500.0,181.0396,181.4083,180.9367,181.0653,98500.0
2013-06-27 11:30:00,211.13,211.53,211.13,211.43,85400.0,181.0481,181.3911,181.0481,181.3054,85400.0
2013-06-27 12:00:00,211.4,211.46,210.88,211.08,104400.0,181.2797,181.3311,180.8338,181.0053,104400.0
2013-06-27 12:30:00,211.1,211.46,211.1,211.41,39000.0,181.0224,181.3311,181.0224,181.2882,39000.0
2013-06-27 13:00:00,211.35,211.7,211.3,211.63,86100.0,181.2368,181.5369,181.1939,181.4769,86100.0
2013-06-27 13:30:00,211.67,212.01,211.55,211.55,91900.0,181.5112,181.8027,181.4083,181.4083,91900.0
2013-06-27 14:00:00,211.58,211.71,211.38,211.65,71700.0,181.434,181.5455,181.2625,181.494,71700.0
2013-06-27 14:30:00,211.68,211.78,211.32,211.5,62000.0,181.5198,181.6055,181.2111,181.3654,62000.0
2013-06-27 15:00:00,211.54,211.71,211.32,211.69,59200.0,181.3997,181.5455,181.2111,181.5283,59200.0
2013-06-27 15:30:00,211.7,211.76,211.42,211.45,262600.0,181.5369,181.5884,181.2968,181.3225,262600.0
2013-06-28 09:30:00,211.02,211.12,210.28,210.31,145000.0,180.9538,181.0396,180.3192,180.345,145000.0
2013-06-28 10:00:00,210.32,211.12,210.08,211.12,105700.0,180.3535,181.0396,180.1477,181.0396,105700.0
2013-06-28 10:30:00,211.16,211.83,211.16,211.71,86400.0,181.0739,181.6484,181.0739,181.5455,86400.0
2013-06-28 11:00:00,211.71,212.19,211.64,211.65,85600.0,181.5455,181.9571,181.4855,181.494,85600.0
2013-06-28 11:30:00,211.69,211.95,211.46,211.69,78100.0,181.5283,181.7513,181.3311,181.5283,78100.0
2013-06-28 12:00:00,211.69,211.72,211.0,211.45,42800.0,181.5283,181.5541,180.9367,181.3225,42800.0
2013-06-28 12:30:00,211.47,211.6,211.23,211.36,45200.0,181.3397,181.4512,181.1339,181.2454,45200.0
2013-06-28 13:00:00,211.29,211.81,211.19,211.68,82100.0,181.1853,181.6312,181.0996,181.5198,82100.0
2013-06-28 13:30:00,211.71,212.1,211.56,212.02,90400.0,181.5455,181.8799,181.4169,181.8113,90400.0
2013-06-28 14:00:00,212.05,212.23,211.91,212.04,114400.0,181.837,181.9914,181.717,181.8285,114400.0
2013-06-28 14:30:00,212.05,212.13,211.84,211.99,119700.0,181.837,181.9057,181.657,181.7856,119700.0
2013-06-28 15:00:00,212.04,212.04,211.62,212.0,90600.0,181.8285,181.8285,181.4683,181.7942,90600.0
2013-06-28 15:30:00,212.04,212.19,210.46,210.46,456100.0,181.8285,181.9571,180.4736,180.4736,456100.0
2013-07-01 09:30:00,211.77,213.42,211.59,213.24,153200.0,181.5969,183.0119,181.4426,182.8575,153200.0
2013-07-01 10:00:00,213.04,214.27,213.04,213.89,395400.0,182.686,183.7407,182.686,183.4149,395400.0
2013-07-01 10:30:00,213.92,214.06,213.68,213.68,167000.0,183.4406,183.5607,183.2348,183.2348,167000.0
2013-07-01 11:00:00,213.68,214.16,213.68,213.98,136000.0,183.2348,183.6464,183.2348,183.4921,136000.0
2013-07-01 11:30:00,213.99,214.41,213.54,214.28,136100.0,183.5006,183.8608,183.1148,183.7493,136100.0
2013-07-01 12:00:00,214.27,214.77,213.96,213.99,126900.0,183.7407,184.1695,183.4749,183.5006,126900.0
2013-07-01 12:30:00,213.99,214.33,213.9,214.2,91100.0,183.5006,183.7922,183.4235,183.6807,91100.0
2013-07-01 13:00:00,214.22,214.25,213.97,214.12,63500.0,183.6979,183.7236,183.4835,183.6121,63500.0
2013-07-01 13:30:00,214.12,214.24,213.42,213.44,125000.0,183.6121,183.715,183.0119,183.029,125000.0
2013-07-01 14:00:00,213.42,213.81,213.31,213.65,140000.0,183.0119,183.3463,182.9175,183.2091,140000.0
2013-07-01 14:30:00,213.64,213.84,213.37,213.67,134500.0,183.2005,183.372,182.969,183.2262,134500.0
2013-07-01 15:00:00,213.7,213.87,213.3,213.3,120300.0,183.252,183.3977,182.9089,182.9089,120300.0
2013-07-01 15:30:00,213.3,213.31,212.76,213.21,306800.0,182.9089,182.9175,182.4459,182.8318,306800.0
2013-07-02 09:30:00,213.25,214.8,213.12,214.08,125900.0,182.8661,184.1952,182.7546,183.5778,125900.0
2013-07-02 10:00:00,214.17,214.47,213.62,214.2,113000.0,183.655,183.9122,183.1834,183.6807,113000.0
2013-07-02 10:30:00,214.1,214.64,213.82,214.5,59200.0,183.595,184.058,183.3549,183.938,59200.0
2013-07-02 11:00:00,214.54,214.64,214.13,214.46,141700.0,183.9723,184.058,183.6207,183.9037,141700.0
2013-07-02 11:30:00,214.49,214.86,214.35,214.56,109700.0,183.9294,184.2467,183.8093,183.9894,109700.0
2013-07-02 12:00:00,214.57,214.66,213.82,214.02,53600.0,183.998,184.0752,183.3549,183.5264,53600.0
2013-07-02 12:30:00,214.05,214.21,213.62,213.89,29000.0,183.5521,183.6893,183.1834,183.4149,29000.0
2013-07-02 13:00:00,213.88,213.88,213.5,213.53,64200.0,183.4063,183.4063,183.0805,183.1062,64200.0
2013-07-02 13:30:00,213.42,213.61,212.9,213.16,100600.0,183.0119,183.1748,182.5659,182.7889,100600.0
2013-07-02 14:00:00,213.11,213.13,211.88,212.02,114400.0,182.746,182.7632,181.6913,181.8113,114400.0
2013-07-02 14:30:00,211.98,212.55,211.89,212.34,53100.0,181.777,182.2658,181.6998,182.0857,53100.0
2013-07-02 15:00:00,212.35,212.75,212.24,212.35,96700.0,182.0943,182.4373,182.0,182.0943,96700.0
2013-07-02 15:30:00,212.4,212.98,212.17,212.88,180100.0,182.1372,182.6345,181.94,182.5488,180100.0
2013-07-03 09:30:00,212.17,212.92,211.84,212.18,240200.0,181.94,182.5831,181.657,181.9485,240200.0
2013-07-03 10:00:00,212.26,212.52,211.8,212.43,183400.0,182.0171,182.2401,181.6227,182.1629,183400.0
2013-07-03 10:30:00,212.45,212.54,211.91,211.98,133900.0,182.1801,182.2572,181.717,181.777,133900.0
2013-07-03 11:00:00,212.04,212.55,212.01,212.39,44400.0,181.8285,182.2658,181.8027,182.1286,44400.0
2013-07-03 11:30:00,212.42,213.22,212.28,213.21,82100.0,182.1543,182.8403,182.0343,182.8318,82100.0
2013-07-03 12:00:00,213.2,213.59,213.05,213.45,41700.0,182.8232,183.1576,182.6946,183.0376,41700.0
2013-07-03 12:30:00,213.43,213.51,212.79,213.04,159400.0,183.0204,183.089,182.4716,182.686,159400.0
2013-07-05 09:30:00,215.04,215.06,213.67,214.0,177200.0,184.401,184.4182,183.2262,183.5092,177200.0
2013-07-05 10:00:00,213.94,214.14,212.68,213.08,177900.0,183.4578,183.6293,182.3773,182.7203,177900.0
2013-07-05 10:30:00,213.12,213.91,212.94,213.83,165500.0,182.7546,183.432,182.6002,183.3634,165500.0
2013-07-05 11:00:00,213.9,214.09,213.6,213.64,94200.0,183.4235,183.5864,183.1662,183.2005,94200.0
2013-07-05 11:30:00,213.57,214.2,213.3,214.14,54800.0,183.1405,183.6807,182.9089,183.6293,54800.0
2013-07-05 12:00:00,214.21,214.44,214.05,214.05,83600.0,183.6893,183.8865,183.5521,183.5521,83600.0
2013-07-05 12:30:00,214.13,214.43,214.06,214.34,107600.0,183.6207,183.8779,183.5607,183.8008,107600.0
2013-07-05 13:00:00,214.35,214.6,214.1,214.42,122000.0,183.8093,184.0237,183.595,183.8694,122000.0
2013-07-05 13:30:00,214.39,214.62,214.34,214.55,75800.0,183.8436,184.0409,183.8008,183.9808,75800.0
2013-07-05 14:00:00,214.58,215.02,214.47,214.93,124500.0,184.0066,184.3839,183.9122,184.3067,124500.0
2013-07-05 14:30:00,214.93,215.25,214.72,214.94,145000.0,184.3067,184.5811,184.1266,184.3153,145000.0
2013-07-05 15:00:00,214.93,215.02,214.38,214.56,120200.0,184.3067,184.3839,183.8351,183.9894,120200.0
2013-07-05 15:30:00,214.58,215.82,214.56,215.75,521600.0,184.0066,185.0699,183.9894,185.0099,521600.0
2013-07-08 09:30:00,216.7,216.95,216.23,216.79,211900.0,185.8245,186.0389,185.4215,185.9017,211900.0
2013-07-08 10:00:00,216.77,217.24,216.5,216.62,91100.0,185.8845,186.2876,185.653,185.7559,91100.0
2013-07-08 10:30:00,216.65,217.03,216.41,216.51,53900.0,185.7816,186.1075,185.5758,185.6616,53900.0
2013-07-08 11:00:00,216.65,216.91,216.5,216.64,83300.0,185.7816,186.0046,185.653,185.7731,83300.0
2013-07-08 11:30:00,216.65,216.66,216.16,216.23,50900.0,185.7816,185.7902,185.3615,185.4215,50900.0
2013-07-08 12:00:00,216.26,216.42,215.93,216.15,96500.0,185.4472,185.5844,185.1642,185.3529,96500.0
2013-07-08 12:30:00,216.19,216.77,216.19,216.53,101300.0,185.3872,185.8845,185.3872,185.6787,101300.0
2013-07-08 13:00:00,216.55,216.65,216.11,216.18,42600.0,185.6959,185.7816,185.3186,185.3786,42600.0
2013-07-08 13:30:00,216.17,216.65,216.14,216.53,104300.0,185.37,185.7816,185.3443,185.6787,104300.0
2013-07-08 14:00:00,216.59,216.63,216.29,216.33,42200.0,185.7302,185.7645,185.4729,185.5072,42200.0
2013-07-08 14:30:00,216.34,216.58,216.29,216.5,47000.0,185.5158,185.7216,185.4729,185.653,47000.0
2013-07-08 15:00:00,216.49,216.52,216.13,216.16,105900.0,185.6444,185.6702,185.3357,185.3615,105900.0
2013-07-08 15:30:00,216.15,216.37,216.01,216.09,241700.0,185.3529,185.5415,185.2328,185.3014,241700.0
2013-07-09 09:30:00,217.33,217.59,217.01,217.11,185000.0,186.3648,186.5877,186.0903,186.1761,185000.0
2013-07-09 10:00:00,217.05,217.11,216.58,216.77,139600.0,186.1246,186.1761,185.7216,185.8845,139600.0
2013-07-09 10:30:00,216.78,217.67,216.7,217.58,312400.0,185.8931,186.6563,185.8245,186.5791,312400.0
2013-07-09 11:00:00,217.59,218.23,217.58,218.17,402600.0,186.5877,187.1365,186.5791,187.0851,402600.0
2013-07-09 11:30:00,218.16,218.3,218.0,218.06,179300.0,187.0765,187.1965,186.9393,186.9907,179300.0
2013-07-09 12:00:00,218.06,218.31,217.94,218.25,172100.0,186.9907,187.2051,186.8878,187.1537,172100.0
2013-07-09 12:30:00,218.25,218.66,218.18,218.56,185900.0,187.1537,187.5053,187.0936,187.4195,185900.0
2013-07-09 13:00:00,218.56,218.63,218.43,218.45,146400.0,187.4195,187.4795,187.308,187.3252,146400.0
2013-07-09 13:30:00,218.43,218.73,218.32,218.67,627600.0,187.308,187.5653,187.2137,187.5138,627600.0
2013-07-09 14:00:00,218.65,218.91,218.63,218.83,197800.0,187.4967,187.7196,187.4795,187.651,197800.0
2013-07-09 14:30:00,218.84,218.84,218.41,218.48,88900.0,187.6596,187.6596,187.2909,187.3509,88900.0
2013-07-09 15:00:00,218.5,218.66,218.4,218.53,100200.0,187.3681,187.5053,187.2823,187.3938,100200.0
2013-07-09 15:30:00,218.51,218.63,218.2,218.58,370300.0,187.3766,187.4795,187.1108,187.4367,370300.0
2013-07-10 09:30:00,218.58,218.92,218.49,218.75,183400.0,187.4367,187.7282,187.3595,187.5824,183400.0
2013-07-10 10:00:00,218.77,218.88,218.06,218.14,392900.0,187.5996,187.6939,186.9907,187.0593,392900.0
2013-07-10 10:30:00,218.15,218.2,217.88,217.94,63000.0,187.0679,187.1108,186.8364,186.8878,63000.0
2013-07-10 11:00:00,217.9,218.0,217.46,217.51,61800.0,186.8535,186.9393,186.4762,186.5191,61800.0
2013-07-10 11:30:00,217.56,218.08,217.56,217.78,57100.0,186.562,187.0079,186.562,186.7506,57100.0
2013-07-10 12:00:00,217.73,217.84,217.62,217.67,61000.0,186.7078,186.8021,186.6134,186.6563,61000.0
2013-07-10 12:30:00,217.66,218.12,217.66,218.01,101500.0,186.6477,187.0422,186.6477,186.9479,101500.0
2013-07-10 13:00:00,218.01,218.1,217.9,218.09,50700.0,186.9479,187.025,186.8535,187.0165,50700.0
2013-07-10 13:30:00,218.12,218.28,217.99,218.0,127400.0,187.0422,187.1794,186.9307,186.9393,127400.0
2013-07-10 14:00:00,218.0,218.78,217.88,218.14,326100.0,186.9393,187.6082,186.8364,187.0593,326100.0
2013-07-10 14:30:00,218.14,218.33,217.55,218.05,234000.0,187.0593,187.2223,186.5534,186.9822,234000.0
2013-07-10 15:00:00,218.07,218.37,217.7,218.21,104800.0,186.9993,187.2566,186.682,187.1194,104800.0
2013-07-10 15:30:00,218.28,218.58,218.13,218.52,283700.0,187.1794,187.4367,187.0508,187.3852,283700.0
2013-07-11 09:30:00,221.01,221.53,220.58,220.92,291100.0,189.5204,189.9663,189.1517,189.4432,291100.0
2013-07-11 10:00:00,220.94,221.16,220.58,220.87,166400.0,189.4604,189.6491,189.1517,189.4004,166400.0
2013-07-11 10:30:00,220.86,220.94,220.23,220.71,119300.0,189.3918,189.4604,188.8516,189.2632,119300.0
2013-07-11 11:00:00,220.73,221.01,220.69,220.85,105800.0,189.2803,189.5204,189.246,189.3832,105800.0
2013-07-11 11:30:00,220.83,220.88,220.61,220.74,43500.0,189.3661,189.4089,189.1774,189.2889,43500.0
2013-07-11 12:00:00,220.76,220.76,220.19,220.49,111100.0,189.306,189.306,188.8173,189.0745,111100.0
2013-07-11 12:30:00,220.48,220.58,220.39,220.44,217900.0,189.0659,189.1517,188.9888,189.0316,217900.0
2013-07-11 13:00:00,220.46,220.63,220.41,220.61,130400.0,189.0488,189.1946,189.0059,189.1774,130400.0
2013-07-11 13:30:00,220.59,220.77,220.4,220.68,103300.0,189.1603,189.3146,188.9973,189.2374,103300.0
2013-07-11 14:00:00,220.68,221.1,220.59,220.92,174100.0,189.2374,189.5976,189.1603,189.4432,174100.0
2013-07-11 14:30:00,220.95,221.27,220.91,221.03,104600.0,189.469,189.7434,189.4347,189.5376,104600.0
2013-07-11 15:00:00,221.0,221.16,220.86,221.07,117600.0,189.5119,189.6491,189.3918,189.5719,117600.0
2013-07-11 15:30:00,221.04,221.54,220.88,221.35,343900.0,189.5462,189.9749,189.4089,189.812,343900.0
2013-07-12 09:30:00,221.46,221.85,221.31,221.56,194900.0,189.9063,190.2407,189.7777,189.9921,194900.0
2013-07-12 10:00:00,221.58,221.77,221.27,221.66,133500.0,190.0092,190.1721,189.7434,190.0778,133500.0
2013-07-12 10:30:00,221.69,222.27,221.69,221.83,212900.0,190.1035,190.6009,190.1035,190.2236,212900.0
2013-07-12 11:00:00,221.85,221.92,221.67,221.7,58500.0,190.2407,190.3008,190.0864,190.1121,58500.0
2013-07-12 11:30:00,221.71,221.83,221.32,221.53,113300.0,190.1207,190.2236,189.7863,189.9663,113300.0
2013-07-12 12:00:00,221.53,221.76,221.52,221.66,168800.0,189.9663,190.1636,189.9578,190.0778,168800.0
2013-07-12 12:30:00,221.66,221.71,221.41,221.48,69100.0,190.0778,190.1207,189.8634,189.9235,69100.0
2013-07-12 13:00:00,221.44,221.59,221.25,221.44,81200.0,189.8892,190.0178,189.7262,189.8892,81200.0
2013-07-12 13:30:00,221.44,221.78,221.42,221.54,44100.0,189.8892,190.1807,189.872,189.9749,44100.0
2013-07-12 14:00:00,221.54,221.73,221.35,221.69,108600.0,189.9749,190.1378,189.812,190.1035,108600.0
2013-07-12 14:30:00,221.73,221.83,221.53,221.8,61400.0,190.1378,190.2236,189.9663,190.1979,61400.0
2013-07-12 15:00:00,221.81,221.95,221.63,221.93,135800.0,190.2064,190.3265,190.0521,190.3093,135800.0
2013-07-12 15:30:00,221.93,222.32,221.89,222.02,367700.0,190.3093,190.6438,190.275,190.3865,367700.0
2013-07-15 09:30:00,222.45,223.19,221.85,222.16,209200.0,190.7553,191.3898,190.2407,190.5066,209200.0
2013-07-15 10:00:00,222.21,222.53,222.05,222.13,42500.0,190.5494,190.8239,190.4122,190.4808,42500.0
2013-07-15 10:30:00,222.12,222.37,221.79,222.29,45300.0,190.4723,190.6867,190.1893,190.6181,45300.0
2013-07-15 11:00:00,222.25,222.64,222.16,222.6,35100.0,190.5837,190.9182,190.5066,190.8839,35100.0
2013-07-15 11:30:00,222.69,222.79,222.58,222.67,38100.0,190.9611,191.0468,190.8667,190.9439,38100.0
2013-07-15 12:00:00,222.69,222.77,222.54,222.69,61500.0,190.9611,191.0297,190.8324,190.9611,61500.0
2013-07-15 12:30:00,222.71,222.87,222.48,222.48,64100.0,190.9782,191.1154,190.781,190.781,64100.0
2013-07-15 13:00:00,222.46,222.62,222.41,222.59,36100.0,190.7638,190.901,190.721,190.8753,36100.0
2013-07-15 13:30:00,222.52,222.58,222.44,222.55,20500.0,190.8153,190.8667,190.7467,190.841,20500.0
2013-07-15 14:00:00,222.59,222.8,222.57,222.77,49900.0,190.8753,191.0554,190.8582,191.0297,49900.0
2013-07-15 14:30:00,222.77,222.88,222.58,222.73,56000.0,191.0297,191.124,190.8667,190.9954,56000.0
2013-07-15 15:00:00,222.73,222.82,222.65,222.69,89700.0,190.9954,191.0725,190.9268,190.9611,89700.0
2013-07-15 15:30:00,222.67,222.87,222.65,222.85,294600.0,190.9439,191.1154,190.9268,191.0983,294600.0
2013-07-16 09:30:00,223.05,223.55,222.45,222.67,130500.0,191.2698,191.6985,190.7553,190.9439,130500.0
2013-07-16 10:00:00,222.71,223.09,222.46,222.48,70800.0,190.9782,191.3041,190.7638,190.781,70800.0
2013-07-16 10:30:00,222.49,222.68,222.03,222.03,29900.0,190.7896,190.9525,190.3951,190.3951,29900.0
2013-07-16 11:00:00,222.05,222.11,221.58,221.6,79500.0,190.4122,190.4637,190.0092,190.0264,79500.0
2013-07-16 11:30:00,221.6,221.6,221.14,221.45,77500.0,190.0264,190.0264,189.6319,189.8977,77500.0
2013-07-16 12:00:00,221.43,221.87,221.38,221.86,38700.0,189.8806,190.2579,189.8377,190.2493,38700.0
2013-07-16 12:30:00,221.85,221.86,221.55,221.63,28500.0,190.2407,190.2493,189.9835,190.0521,28500.0
2013-07-16 13:00:00,221.64,221.64,221.03,221.07,74400.0,190.0607,190.0607,189.5376,189.5719,74400.0
2013-07-16 13:30:00,221.01,221.53,220.99,221.47,45200.0,189.5204,189.9663,189.5033,189.9149,45200.0
2013-07-16 14:00:00,221.48,221.74,221.46,221.53,33200.0,189.9235,190.1464,189.9063,189.9663,33200.0
2013-07-16 14:30:00,221.52,221.68,221.43,221.48,48700.0,189.9578,190.095,189.8806,189.9235,48700.0
2013-07-16 15:00:00,221.44,221.46,221.13,221.35,52800.0,189.8892,189.9063,189.6233,189.812,52800.0
2013-07-16 15:30:00,221.36,221.63,221.28,221.33,284900.0,189.8206,190.0521,189.752,189.7948,284900.0
2013-07-17 09:30:00,222.54,222.63,221.52,221.85,140700.0,190.8324,190.9096,189.9578,190.2407,140700.0
2013-07-17 10:00:00,221.86,222.71,221.81,222.69,247900.0,190.2493,190.9782,190.2064,190.9611,247900.0
2013-07-17 10:30:00,222.68,222.93,221.98,222.37,195400.0,190.9525,191.1669,190.3522,190.6867,195400.0
2013-07-17 11:00:00,222.4,222.65,222.14,222.17,66200.0,190.7124,190.9268,190.4894,190.5151,66200.0
2013-07-17 11:30:00,222.18,222.26,221.88,221.92,51300.0,190.5237,190.5923,190.2665,190.3008,51300.0
2013-07-17 12:00:00,221.96,222.56,221.9,222.34,111500.0,190.3351,190.8496,190.2836,190.6609,111500.0
2013-07-17 12:30:00,222.37,222.41,222.21,222.28,31600.0,190.6867,190.721,190.5494,190.6095,31600.0
2013-07-17 13:00:00,222.28,222.39,222.12,222.17,36900.0,190.6095,190.7038,190.4723,190.5151,36900.0
2013-07-17 13:30:00,222.1,222.31,222.07,222.26,34000.0,190.4551,190.6352,190.4294,190.5923,34000.0
2013-07-17 14:00:00,222.31,222.44,222.22,222.38,31800.0,190.6352,190.7467,190.558,190.6952,31800.0
2013-07-17 14:30:00,222.39,222.39,221.82,221.96,64200.0,190.7038,190.7038,190.215,190.3351,64200.0
2013-07-17 15:00:00,221.96,222.18,221.94,222.09,83100.0,190.3351,190.5237,190.3179,190.4465,83100.0
2013-07-17 15:30:00,222.09,222.27,221.93,222.2,199300.0,190.4465,190.6009,190.3093,190.5409,199300.0
2013-07-18 09:30:00,223.02,223.68,222.58,223.33,179300.0,191.244,191.81,190.8667,191.5099,179300.0
2013-07-18 10:00:00,223.31,224.24,223.31,224.19,90100.0,191.4927,192.2902,191.4927,192.2473,90100.0
2013-07-18 10:30:00,224.19,224.51,224.13,224.42,131400.0,192.2473,192.5217,192.1959,192.4446,131400.0
2013-07-18 11:00:00,224.44,224.52,224.17,224.23,108700.0,192.4617,192.5303,192.2302,192.2816,108700.0
2013-07-18 11:30:00,224.26,224.49,224.05,224.18,140000.0,192.3074,192.5046,192.1273,192.2388,140000.0
2013-07-18 12:00:00,224.18,224.41,224.09,224.26,408400.0,192.2388,192.436,192.1616,192.3074,408400.0
2013-07-18 12:30:00,224.25,224.32,223.89,224.1,207600.0,192.2988,192.3588,191.9901,192.1702,207600.0
2013-07-18 13:00:00,224.09,224.23,223.94,224.0,83300.0,192.1616,192.2816,192.033,192.0844,83300.0
2013-07-18 13:30:00,223.97,224.21,223.96,224.09,95400.0,192.0587,192.2645,192.0501,192.1616,95400.0
2013-07-18 14:00:00,224.14,224.32,224.07,224.23,92700.0,192.2045,192.3588,192.1444,192.2816,92700.0
2013-07-18 14:30:00,224.23,224.41,224.19,224.31,89300.0,192.2816,192.436,192.2473,192.3502,89300.0
2013-07-18 15:00:00,224.29,224.35,224.07,224.27,120500.0,192.3331,192.3845,192.1444,192.3159,120500.0
2013-07-18 15:30:00,224.26,224.28,224.03,224.22,294800.0,192.3074,192.3245,192.1101,192.2731,294800.0
2013-07-19 09:30:00,223.78,224.08,223.5,223.76,185900.0,191.8958,192.153,191.6556,191.8786,185900.0
2013-07-19 10:00:00,223.79,224.14,223.72,224.01,116600.0,191.9043,192.2045,191.8443,192.093,116600.0
2013-07-19 10:30:00,224.01,224.45,224.01,224.37,101600.0,192.093,192.4703,192.093,192.4017,101600.0
2013-07-19 11:00:00,224.33,224.44,224.12,224.32,87200.0,192.3674,192.4617,192.1873,192.3588,87200.0
2013-07-19 11:30:00,224.29,224.29,223.85,223.95,47300.0,192.3331,192.3331,191.9558,192.0415,47300.0
2013-07-19 12:00:00,223.99,224.1,223.94,224.05,38800.0,192.0758,192.1702,192.033,192.1273,38800.0
2013-07-19 12:30:00,224.03,224.16,223.93,224.09,35100.0,192.1101,192.2216,192.0244,192.1616,35100.0
2013-07-19 13:00:00,224.1,224.16,224.06,224.08,20900.0,192.1702,192.2216,192.1359,192.153,20900.0
2013-07-19 13:30:00,224.07,224.47,224.07,224.44,97600.0,192.1444,192.4874,192.1444,192.4617,97600.0
2013-07-19 14:00:00,224.42,224.71,224.37,224.71,259000.0,192.4446,192.6932,192.4017,192.6932,259000.0
2013-07-19 14:30:00,224.7,224.71,224.56,224.61,131600.0,192.6847,192.6932,192.5646,192.6075,131600.0
2013-07-19 15:00:00,224.62,224.66,224.44,224.46,171800.0,192.6161,192.6504,192.4617,192.4789,171800.0
2013-07-19 15:30:00,224.48,224.56,224.41,224.52,335900.0,192.496,192.5646,192.436,192.5303,335900.0
2013-07-22 09:30:00,224.96,225.3,224.33,225.03,309500.0,192.9076,193.1992,192.3674,192.9677,309500.0
2013-07-22 10:00:00,225.11,225.44,224.72,224.8,217500.0,193.0363,193.3192,192.7018,192.7704,217500.0
2013-07-22 10:30:00,224.77,225.12,224.61,225.04,68000.0,192.7447,193.0448,192.6075,192.9762,68000.0
2013-07-22 11:00:00,225.11,225.52,225.11,225.49,59400.0,193.0363,193.3878,193.0363,193.3621,59400.0
2013-07-22 11:30:00,225.51,225.65,225.28,225.31,71200.0,193.3793,193.4993,193.182,193.2078,71200.0
2013-07-22 12:00:00,225.29,225.36,225.13,225.21,47000.0,193.1906,193.2506,193.0534,193.122,47000.0
2013-07-22 12:30:00,225.21,225.4,225.12,225.29,35400.0,193.122,193.2849,193.0448,193.1906,35400.0
2013-07-22 13:00:00,225.29,225.41,224.97,225.08,59900.0,193.1906,193.2935,192.9162,193.0105,59900.0
2013-07-22 13:30:00,225.06,225.26,224.95,225.25,46000.0,192.9934,193.1649,192.8991,193.1563,46000.0
2013-07-22 14:00:00,225.25,225.5,225.21,225.29,144100.0,193.1563,193.3707,193.122,193.1906,144100.0
2013-07-22 14:30:00,225.27,225.56,225.26,225.51,67600.0,193.1735,193.4221,193.1649,193.3793,67600.0
2013-07-22 15:00:00,225.5,225.53,225.33,225.39,79800.0,193.3707,193.3964,193.2249,193.2764,79800.0
2013-07-22 15:30:00,225.38,225.44,225.15,225.41,284100.0,193.2678,193.3192,193.0706,193.2935,284100.0
2013-07-23 09:30:00,226.12,226.19,225.5,225.62,205500.0,193.9024,193.9624,193.3707,193.4736,205500.0
2013-07-23 10:00:00,225.63,225.63,225.06,225.23,100800.0,193.4822,193.4822,192.9934,193.1392,100800.0
2013-07-23 10:30:00,225.23,225.24,224.97,225.04,141200.0,193.1392,193.1477,192.9162,192.9762,141200.0
2013-07-23 11:00:00,225.03,225.56,224.87,225.51,77900.0,192.9677,193.4221,192.8305,193.3793,77900.0
2013-07-23 11:30:00,225.51,225.72,225.51,225.59,124000.0,193.3793,193.5593,193.3793,193.4479,124000.0
2013-07-23 12:00:00,225.59,225.72,225.46,225.58,110200.0,193.4479,193.5593,193.3364,193.4393,110200.0
2013-07-23 12:30:00,225.59,225.66,225.46,225.56,73800.0,193.4479,193.5079,193.3364,193.4221,73800.0
2013-07-23 13:00:00,225.57,225.85,225.57,225.67,86700.0,193.4307,193.6708,193.4307,193.5165,86700.0
2013-07-23 13:30:00,225.68,225.78,225.54,225.6,75000.0,193.525,193.6108,193.405,193.4564,75000.0
2013-07-23 14:00:00,225.62,225.78,225.59,225.68,100000.0,193.4736,193.6108,193.4479,193.525,100000.0
2013-07-23 14:30:00,225.67,225.89,225.65,225.82,86200.0,193.5165,193.7051,193.4993,193.6451,86200.0
2013-07-23 15:00:00,225.82,225.82,225.6,225.61,98000.0,193.6451,193.6451,193.4564,193.465,98000.0
2013-07-23 15:30:00,225.61,225.72,225.29,225.58,260400.0,193.465,193.5593,193.1906,193.4393,260400.0
2013-07-24 09:30:00,226.27,226.59,225.15,225.15,202400.0,194.031,194.3054,193.0706,193.0706,202400.0
2013-07-24 10:00:00,225.08,225.41,224.42,224.54,217400.0,193.0105,193.2935,192.4446,192.5475,217400.0
2013-07-24 10:30:00,224.56,224.97,224.46,224.75,60600.0,192.5646,192.9162,192.4789,192.7275,60600.0
2013-07-24 11:00:00,224.77,224.89,224.51,224.87,91700.0,192.7447,192.8476,192.5217,192.8305,91700.0
2013-07-24 11:30:00,224.89,225.11,224.55,224.56,81200.0,192.8476,193.0363,192.556,192.5646,81200.0
2013-07-24 12:00:00,224.56,224.57,223.92,224.09,114500.0,192.5646,192.5732,192.0158,192.1616,114500.0
2013-07-24 12:30:00,224.11,224.15,223.89,223.96,115800.0,192.1787,192.213,191.9901,192.0501,115800.0
2013-07-24 13:00:00,223.94,224.03,223.51,223.55,125000.0,192.033,192.1101,191.6642,191.6985,125000.0
2013-07-24 13:30:00,223.56,223.66,223.28,223.53,110300.0,191.7071,191.7929,191.467,191.6814,110300.0
2013-07-24 14:00:00,223.56,223.98,223.54,223.79,109800.0,191.7071,192.0673,191.69,191.9043,109800.0
2013-07-24 14:30:00,223.8,223.85,223.51,223.8,63600.0,191.9129,191.9558,191.6642,191.9129,63600.0
2013-07-24 15:00:00,223.77,223.79,223.37,223.63,103100.0,191.8872,191.9043,191.5442,191.7671,103100.0
2013-07-24 15:30:00,223.64,223.85,223.42,223.67,266900.0,191.7757,191.9558,191.587,191.8014,266900.0
2013-07-25 09:30:00,223.24,224.15,222.99,223.73,292300.0,191.4327,192.213,191.2183,191.8529,292300.0
2013-07-25 10:00:00,223.77,224.28,223.66,223.75,203000.0,191.8872,192.3245,191.7929,191.87,203000.0
2013-07-25 10:30:00,223.75,223.95,223.26,223.77,72700.0,191.87,192.0415,191.4498,191.8872,72700.0
2013-07-25 11:00:00,223.71,223.73,223.04,223.05,41200.0,191.8357,191.8529,191.2612,191.2698,41200.0
2013-07-25 11:30:00,223.02,223.23,222.91,223.18,42300.0,191.244,191.4241,191.1497,191.3812,42300.0
2013-07-25 12:00:00,223.16,223.8,223.08,223.78,65600.0,191.3641,191.9129,191.2955,191.8958,65600.0
2013-07-25 12:30:00,223.81,224.18,223.75,224.08,63200.0,191.9215,192.2388,191.87,192.153,63200.0
2013-07-25 13:00:00,224.13,224.2,223.83,223.9,34200.0,192.1959,192.2559,191.9386,191.9987,34200.0
2013-07-25 13:30:00,224.04,224.08,223.85,223.97,34100.0,192.1187,192.153,191.9558,192.0587,34100.0
2013-07-25 14:00:00,223.97,224.33,223.82,223.92,103700.0,192.0587,192.3674,191.9301,192.0158,103700.0
2013-07-25 14:30:00,223.93,224.14,223.82,223.84,62100.0,192.0244,192.2045,191.9301,191.9472,62100.0
2013-07-25 15:00:00,223.84,224.52,223.8,224.4,140000.0,191.9472,192.5303,191.9129,192.4274,140000.0
2013-07-25 15:30:00,224.44,224.75,224.37,224.57,225100.0,192.4617,192.7275,192.4017,192.5732,225100.0
2013-07-26 09:30:00,223.0,223.54,222.92,223.49,168300.0,191.2269,191.69,191.1583,191.6471,168300.0
2013-07-26 10:00:00,223.49,223.74,223.06,223.06,82000.0,191.6471,191.8615,191.2783,191.2783,82000.0
2013-07-26 10:30:00,223.03,223.14,222.32,222.45,62500.0,191.2526,191.3469,190.6438,190.7553,62500.0
2013-07-26 11:00:00,222.42,222.64,222.22,222.35,94800.0,190.7295,190.9182,190.558,190.6695,94800.0
2013-07-26 11:30:00,222.41,222.74,222.38,222.61,50200.0,190.721,191.0039,190.6952,190.8925,50200.0
2013-07-26 12:00:00,222.66,223.15,222.65,222.93,93400.0,190.9353,191.3555,190.9268,191.1669,93400.0
2013-07-26 12:30:00,222.94,223.24,222.9,223.01,79900.0,191.1754,191.4327,191.1411,191.2355,79900.0
2013-07-26 13:00:00,222.96,223.34,222.96,223.27,76600.0,191.1926,191.5184,191.1926,191.4584,76600.0
2013-07-26 13:30:00,223.28,223.3,223.0,223.02,62800.0,191.467,191.4841,191.2269,191.244,62800.0
2013-07-26 14:00:00,223.04,223.33,222.73,222.78,44600.0,191.2612,191.5099,190.9954,191.0382,44600.0
2013-07-26 14:30:00,222.8,223.29,222.78,223.15,76300.0,191.0554,191.4756,191.0382,191.3555,76300.0
2013-07-26 15:00:00,223.16,223.32,223.06,223.24,154200.0,191.3641,191.5013,191.2783,191.4327,154200.0
2013-07-26 15:30:00,223.22,223.48,223.11,223.44,174800.0,191.4155,191.6385,191.3212,191.6042,174800.0
2013-07-29 09:30:00,222.76,224.01,222.68,223.39,137500.0,191.0211,192.093,190.9525,191.5613,137500.0
2013-07-29 10:00:00,223.41,223.46,222.71,223.15,84900.0,191.5785,191.6213,190.9782,191.3555,84900.0
2013-07-29 10:30:00,223.08,223.23,222.7,223.14,83100.0,191.2955,191.4241,190.9696,191.3469,83100.0
2013-07-29 11:00:00,223.07,223.13,221.83,221.91,130200.0,191.2869,191.3384,190.2236,190.2922,130200.0
2013-07-29 11:30:00,221.87,222.26,221.85,222.26,54500.0,190.2579,190.5923,190.2407,190.5923,54500.0
2013-07-29 12:00:00,222.22,222.49,222.22,222.4,65300.0,190.558,190.7896,190.558,190.7124,65300.0
2013-07-29 12:30:00,222.45,222.79,222.36,222.66,49800.0,190.7553,191.0468,190.6781,190.9353,49800.0
2013-07-29 13:00:00,222.71,222.71,222.51,222.58,43200.0,190.9782,190.9782,190.8067,190.8667,43200.0
2013-07-29 13:30:00,222.57,222.6,222.29,222.48,60800.0,190.8582,190.8839,190.6181,190.781,60800.0
2013-07-29 14:00:00,222.48,222.88,222.48,222.8,85900.0,190.781,191.124,190.781,191.0554,85900.0
2013-07-29 14:30:00,222.79,222.91,222.63,222.65,51200.0,191.0468,191.1497,190.9096,190.9268,51200.0
2013-07-29 15:00:00,222.68,222.71,222.32,222.57,62600.0,190.9525,190.9782,190.6438,190.8582,62600.0
2013-07-29 15:30:00,222.57,222.74,222.33,222.59,202700.0,190.8582,191.0039,190.6524,190.8753,202700.0
2013-07-30 09:30:00,223.3,223.74,222.75,223.2,161700.0,191.4841,191.8615,191.0125,191.3984,161700.0
2013-07-30 10:00:00,223.22,223.84,223.22,223.67,90100.0,191.4155,191.9472,191.4155,191.8014,90100.0
2013-07-30 10:30:00,223.67,223.77,223.06,223.15,78200.0,191.8014,191.8872,191.2783,191.3555,78200.0
2013-07-30 11:00:00,223.12,223.62,223.01,223.51,66800.0,191.3298,191.7586,191.2355,191.6642,66800.0
2013-07-30 11:30:00,223.48,223.68,223.42,223.51,48400.0,191.6385,191.81,191.587,191.6642,48400.0
2013-07-30 12:00:00,223.53,223.65,223.18,223.26,56900.0,191.6814,191.7843,191.3812,191.4498,56900.0
2013-07-30 12:30:00,223.26,223.57,223.23,223.49,63300.0,191.4498,191.7157,191.4241,191.6471,63300.0
2013-07-30 13:00:00,223.49,223.58,222.89,222.89,44700.0,191.6471,191.7243,191.1326,191.1326,44700.0
2013-07-30 13:30:00,222.88,223.03,222.58,222.99,60300.0,191.124,191.2526,190.8667,191.2183,60300.0
2013-07-30 14:00:00,222.97,223.1,222.81,223.07,39700.0,191.2012,191.3126,191.064,191.2869,39700.0
2013-07-30 14:30:00,223.09,223.22,222.97,222.99,56600.0,191.3041,191.4155,191.2012,191.2183,56600.0
2013-07-30 15:00:00,222.99,223.48,222.89,223.39,76000.0,191.2183,191.6385,191.1326,191.5613,76000.0
2013-07-30 15:30:00,223.38,223.42,223.2,223.24,144700.0,191.5527,191.587,191.3984,191.4327,144700.0
2013-07-31 09:30:00,224.05,224.75,223.86,224.05,214100.0,192.1273,192.7275,191.9644,192.1273,214100.0
2013-07-31 10:00:00,224.09,224.56,223.91,224.52,215000.0,192.1616,192.5646,192.0072,192.5303,215000.0
2013-07-31 10:30:00,224.55,224.68,224.3,224.57,164200.0,192.556,192.6675,192.3417,192.5732,164200.0
2013-07-31 11:00:00,224.57,224.63,224.15,224.15,108100.0,192.5732,192.6246,192.213,192.213,108100.0
2013-07-31 11:30:00,224.13,224.33,224.09,224.28,83600.0,192.1959,192.3674,192.1616,192.3245,83600.0
2013-07-31 12:00:00,224.26,224.27,223.88,223.88,69800.0,192.3074,192.3159,191.9815,191.9815,69800.0
2013-07-31 12:30:00,223.89,223.91,223.56,223.67,77500.0,191.9901,192.0072,191.7071,191.8014,77500.0
2013-07-31 13:00:00,223.69,223.84,223.63,223.76,130500.0,191.8186,191.9472,191.7671,191.8786,130500.0
2013-07-31 13:30:00,223.78,224.04,223.78,224.0,44800.0,191.8958,192.1187,191.8958,192.0844,44800.0
2013-07-31 14:00:00,224.08,224.77,223.74,224.59,127100.0,192.153,192.7447,191.8615,192.5903,127100.0
2013-07-31 14:30:00,224.63,225.76,224.62,225.72,127700.0,192.6246,193.5936,192.6161,193.5593,127700.0
2013-07-31 15:00:00,225.72,225.73,225.07,225.54,316700.0,193.5593,193.5679,193.002,193.405,316700.0
2013-07-31 15:30:00,225.55,225.55,224.04,224.13,351800.0,193.4136,193.4136,192.1187,192.1959,351800.0
2013-08-01 09:30:00,226.2,228.58,225.91,228.5,548500.0,193.971,196.0118,193.7223,195.9432,548500.0
2013-08-01 10:00:00,228.71,229.43,228.37,229.4,289600.0,196.1233,196.7407,195.8318,196.715,289600.0
2013-08-01 10:30:00,229.35,229.37,228.8,229.06,295600.0,196.6721,196.6893,196.2005,196.4235,295600.0
2013-08-01 11:00:00,229.06,229.06,228.54,228.75,156200.0,196.4235,196.4235,195.9775,196.1576,156200.0
2013-08-01 11:30:00,228.77,229.06,228.74,229.02,141800.0,196.1748,196.4235,196.1491,196.3892,141800.0
2013-08-01 12:00:00,229.02,229.1,228.75,228.99,139800.0,196.3892,196.4578,196.1576,196.3634,139800.0
2013-08-01 12:30:00,229.02,229.06,228.81,229.04,68600.0,196.3892,196.4235,196.2091,196.4063,68600.0
2013-08-01 13:00:00,229.04,229.07,228.6,228.63,136800.0,196.4063,196.432,196.029,196.0547,136800.0
2013-08-01 13:30:00,228.64,228.86,228.39,228.84,236100.0,196.0633,196.252,195.8489,196.2348,236100.0
2013-08-01 14:00:00,228.84,229.02,228.61,228.96,307500.0,196.2348,196.3892,196.0376,196.3377,307500.0
2013-08-01 14:30:00,228.95,229.18,228.81,229.11,294500.0,196.3291,196.5264,196.2091,196.4663,294500.0
2013-08-01 15:00:00,229.13,229.19,228.8,229.11,397000.0,196.4835,196.5349,196.2005,196.4663,397000.0
2013-08-01 15:30:00,229.13,229.56,228.73,228.73,3188900.0,196.4835,196.8522,196.1405,196.1405,3188900.0
2013-08-02 09:30:00,227.86,228.27,227.25,227.64,656400.0,195.3944,195.746,194.8713,195.2058,656400.0
2013-08-02 10:00:00,227.66,228.24,227.49,228.01,204100.0,195.2229,195.7203,195.0772,195.5231,204100.0
2013-08-02 10:30:00,228.01,228.07,227.43,227.44,251300.0,195.5231,195.5745,195.0257,195.0343,251300.0
2013-08-02 11:00:00,227.48,227.84,227.28,227.77,181800.0,195.0686,195.3773,194.8971,195.3173,181800.0
2013-08-02 11:30:00,227.78,227.89,227.67,227.8,137200.0,195.3258,195.4202,195.2315,195.343,137200.0
2013-08-02 12:00:00,227.78,227.97,227.75,227.82,132000.0,195.3258,195.4888,195.3001,195.3601,132000.0
2013-08-02 12:30:00,227.82,228.08,227.74,228.03,191800.0,195.3601,195.5831,195.2915,195.5402,191800.0
2013-08-02 13:00:00,228.03,228.32,227.85,228.06,165400.0,195.5402,195.7889,195.3859,195.5659,165400.0
2013-08-02 13:30:00,228.09,228.11,227.78,227.86,133700.0,195.5917,195.6088,195.3258,195.3944,133700.0
2013-08-02 14:00:00,227.9,228.09,227.85,228.08,224000.0,195.4287,195.5917,195.3859,195.5831,224000.0
2013-08-02 14:30:00,228.1,228.18,227.86,228.02,182600.0,195.6002,195.6688,195.3944,195.5316,182600.0
2013-08-02 15:00:00,228.06,228.18,227.94,228.05,182200.0,195.5659,195.6688,195.463,195.5574,182200.0
2013-08-02 15:30:00,228.05,228.24,227.92,227.95,633800.0,195.5574,195.7203,195.4459,195.4716,633800.0
2013-08-05 09:30:00,227.67,227.97,227.25,227.83,132300.0,195.2315,195.4888,194.8713,195.3687,132300.0
2013-08-05 10:00:00,227.82,227.96,227.47,227.6,38100.0,195.3601,195.4802,195.06,195.1715,38100.0
2013-08-05 10:30:00,227.63,228.33,227.63,227.89,102300.0,195.1972,195.7975,195.1972,195.4202,102300.0
2013-08-05 11:00:00,227.88,228.18,227.84,228.11,86100.0,195.4116,195.6688,195.3773,195.6088,86100.0
2013-08-05 11:30:00,228.11,228.11,227.81,227.99,46800.0,195.6088,195.6088,195.3516,195.5059,46800.0
2013-08-05 12:00:00,227.99,228.26,227.93,228.05,33700.0,195.5059,195.7374,195.4545,195.5574,33700.0
2013-08-05 12:30:00,228.05,228.05,227.64,227.78,38300.0,195.5574,195.5574,195.2058,195.3258,38300.0
2013-08-05 13:00:00,227.8,227.81,227.47,227.67,51100.0,195.343,195.3516,195.06,195.2315,51100.0
2013-08-05 13:30:00,227.66,227.74,227.5,227.62,75600.0,195.2229,195.2915,195.0857,195.1886,75600.0
2013-08-05 14:00:00,227.6,227.72,227.45,227.55,52200.0,195.1715,195.2744,195.0429,195.1286,52200.0
2013-08-05 14:30:00,227.58,227.61,227.44,227.54,48400.0,195.1543,195.1801,195.0343,195.12,48400.0
2013-08-05 15:00:00,227.51,227.79,227.44,227.78,74700.0,195.0943,195.3344,195.0343,195.3258,74700.0
2013-08-05 15:30:00,227.81,228.06,227.7,228.06,480200.0,195.3516,195.5659,195.2572,195.5659,480200.0
2013-08-06 09:30:00,227.23,227.59,226.19,226.48,178600.0,194.8542,195.1629,193.9624,194.2111,178600.0
2013-08-06 10:00:00,226.46,226.53,225.91,226.07,123400.0,194.1939,194.2539,193.7223,193.8595,123400.0
2013-08-06 10:30:00,226.02,226.02,225.23,225.26,82800.0,193.8166,193.8166,193.1392,193.1649,82800.0
2013-08-06 11:00:00,225.21,225.74,225.14,225.65,57700.0,193.122,193.5765,193.062,193.4993,57700.0
2013-08-06 11:30:00,225.64,225.68,225.47,225.64,50600.0,193.4907,193.525,193.345,193.4907,50600.0
2013-08-06 12:00:00,225.68,225.85,225.41,225.54,41200.0,193.525,193.6708,193.2935,193.405,41200.0
2013-08-06 12:30:00,225.56,225.9,225.49,225.88,45600.0,193.4221,193.7137,193.3621,193.6965,45600.0
2013-08-06 13:00:00,225.88,225.99,225.78,225.88,27000.0,193.6965,193.7909,193.6108,193.6965,27000.0
2013-08-06 13:30:00,225.85,225.88,225.42,225.67,42800.0,193.6708,193.6965,193.3021,193.5165,42800.0
2013-08-06 14:00:00,225.63,225.64,225.28,225.53,100000.0,193.4822,193.4907,193.182,193.3964,100000.0
2013-08-06 14:30:00,225.54,225.6,225.28,225.53,46500.0,193.405,193.4564,193.182,193.3964,46500.0
2013-08-06 15:00:00,225.57,225.74,225.49,225.69,149400.0,193.4307,193.5765,193.3621,193.5336,149400.0
2013-08-06 15:30:00,225.68,225.82,225.39,225.59,405600.0,193.525,193.6451,193.2764,193.4479,405600.0
2013-08-07 09:30:00,224.96,225.29,223.94,224.0,288000.0,192.9076,193.1906,192.033,192.0844,288000.0
2013-08-07 10:00:00,223.96,223.97,223.46,223.71,189300.0,192.0501,192.0587,191.6213,191.8357,189300.0
2013-08-07 10:30:00,223.71,224.28,223.53,224.24,106100.0,191.8357,192.3245,191.6814,192.2902,106100.0
2013-08-07 11:00:00,224.28,224.35,223.97,223.97,58700.0,192.3245,192.3845,192.0587,192.0587,58700.0
2013-08-07 11:30:00,223.97,224.15,223.78,224.07,56100.0,192.0587,192.213,191.8958,192.1444,56100.0
2013-08-07 12:00:00,224.08,224.13,223.93,224.02,34300.0,192.153,192.1959,192.0244,192.1016,34300.0
2013-08-07 12:30:00,223.98,224.3,223.92,224.17,54300.0,192.0673,192.3417,192.0158,192.2302,54300.0
2013-08-07 13:00:00,224.17,224.41,224.14,224.35,45800.0,192.2302,192.436,192.2045,192.3845,45800.0
2013-08-07 13:30:00,224.37,224.41,223.93,224.13,46400.0,192.4017,192.436,192.0244,192.1959,46400.0
2013-08-07 14:00:00,224.16,224.16,223.84,223.98,46500.0,192.2216,192.2216,191.9472,192.0673,46500.0
2013-08-07 14:30:00,223.99,224.14,223.83,224.08,63500.0,192.0758,192.2045,191.9386,192.153,63500.0
2013-08-07 15:00:00,224.07,224.35,224.05,224.16,168100.0,192.1444,192.3845,192.1273,192.2216,168100.0
2013-08-07 15:30:00,224.14,224.29,223.91,223.95,335000.0,192.2045,192.3331,192.0072,192.0415,335000.0
2013-08-08 09:30:00,224.86,225.51,224.64,225.14,213900.0,192.8219,193.3793,192.6332,193.062,213900.0
2013-08-08 10:00:00,225.08,225.23,224.32,224.53,99900.0,193.0105,193.1392,192.3588,192.5389,99900.0
2013-08-08 10:30:00,224.5,224.58,223.95,224.57,82000.0,192.5132,192.5818,192.0415,192.5732,82000.0
2013-08-08 11:00:00,224.58,224.74,224.32,224.67,74800.0,192.5818,192.719,192.3588,192.6589,74800.0
2013-08-08 11:30:00,224.7,225.01,224.66,224.99,67400.0,192.6847,192.9505,192.6504,192.9334,67400.0
2013-08-08 12:00:00,224.97,225.34,224.89,225.28,67600.0,192.9162,193.2335,192.8476,193.182,67600.0
2013-08-08 12:30:00,225.3,225.4,225.14,225.2,93100.0,193.1992,193.2849,193.062,193.1134,93100.0
2013-08-08 13:00:00,225.18,225.4,225.01,225.22,88700.0,193.0963,193.2849,192.9505,193.1306,88700.0
2013-08-08 13:30:00,225.2,225.32,225.13,225.25,62600.0,193.1134,193.2163,193.0534,193.1563,62600.0
2013-08-08 14:00:00,225.28,225.5,225.22,225.47,42300.0,193.182,193.3707,193.1306,193.345,42300.0
2013-08-08 14:30:00,225.49,225.57,225.19,225.33,64400.0,193.3621,193.4307,193.1049,193.2249,64400.0
2013-08-08 15:00:00,225.33,225.38,225.06,225.2,53100.0,193.2249,193.2678,192.9934,193.1134,53100.0
2013-08-08 15:30:00,225.22,225.31,225.01,225.01,224400.0,193.1306,193.2078,192.9505,192.9505,224400.0
2013-08-09 09:30:00,224.59,225.91,224.56,225.5,127000.0,192.5903,193.7223,192.5646,193.3707,127000.0
2013-08-09 10:00:00,225.57,225.72,224.78,225.2,151800.0,193.4307,193.5593,192.7533,193.1134,151800.0
2013-08-09 10:30:00,225.14,225.78,224.99,225.11,61400.0,193.062,193.6108,192.9334,193.0363,61400.0
2013-08-09 11:00:00,225.1,225.1,224.26,224.42,78100.0,193.0277,193.0277,192.3074,192.4446,78100.0
2013-08-09 11:30:00,224.36,225.35,224.36,225.17,73500.0,192.3931,193.2421,192.3931,193.0877,73500.0
2013-08-09 12:00:00,225.17,225.43,224.95,225.33,53700.0,193.0877,193.3107,192.8991,193.2249,53700.0
2013-08-09 12:30:00,225.45,225.68,225.4,225.47,41000.0,193.3278,193.525,193.2849,193.345,41000.0
2013-08-09 13:00:00,225.51,225.74,225.39,225.67,89100.0,193.3793,193.5765,193.2764,193.5165,89100.0
2013-08-09 13:30:00,225.72,225.92,225.59,225.72,309700.0,193.5593,193.7308,193.4479,193.5593,309700.0
2013-08-09 14:00:00,225.71,225.83,225.5,225.71,72900.0,193.5508,193.6537,193.3707,193.5508,72900.0
2013-08-09 14:30:00,225.72,225.8,225.43,225.66,57200.0,193.5593,193.6279,193.3107,193.5079,57200.0
2013-08-09 15:00:00,225.69,225.77,225.49,225.51,59300.0,193.5336,193.6022,193.3621,193.3793,59300.0
2013-08-09 15:30:00,225.49,225.57,225.07,225.18,188800.0,193.3621,193.4307,193.002,193.0963,188800.0
2013-08-12 09:30:00,223.83,225.71,223.79,225.46,308900.0,191.9386,193.5508,191.9043,193.3364,308900.0
2013-08-12 10:00:00,225.48,225.85,225.26,225.34,111100.0,193.3535,193.6708,193.1649,193.2335,111100.0
2013-08-12 10:30:00,225.34,226.01,225.33,225.92,221800.0,193.2335,193.808,193.2249,193.7308,221800.0
2013-08-12 11:00:00,225.9,226.04,225.66,225.96,155100.0,193.7137,193.8337,193.5079,193.7651,155100.0
2013-08-12 11:30:00,225.97,226.13,225.76,225.85,107000.0,193.7737,193.9109,193.5936,193.6708,107000.0
2013-08-12 12:00:00,225.86,225.92,225.57,225.57,43700.0,193.6794,193.7308,193.4307,193.4307,43700.0
2013-08-12 12:30:00,225.52,225.85,225.4,225.84,77000.0,193.3878,193.6708,193.2849,193.6622,77000.0
2013-08-12 13:00:00,225.86,225.89,225.51,225.69,55100.0,193.6794,193.7051,193.3793,193.5336,55100.0
2013-08-12 13:30:00,225.7,225.81,225.42,225.56,62500.0,193.5422,193.6365,193.3021,193.4221,62500.0
2013-08-12 14:00:00,225.53,225.72,225.49,225.53,52500.0,193.3964,193.5593,193.3621,193.3964,52500.0
2013-08-12 14:30:00,225.55,225.62,225.43,225.54,41100.0,193.4136,193.4736,193.3107,193.405,41100.0
2013-08-12 15:00:00,225.55,225.74,225.49,225.62,87700.0,193.4136,193.5765,193.3621,193.4736,87700.0
2013-08-12 15:30:00,225.64,225.89,225.57,225.79,157200.0,193.4907,193.7051,193.4307,193.6194,157200.0
2013-08-13 09:30:00,226.09,226.09,224.85,224.88,125300.0,193.8766,193.8766,192.8133,192.839,125300.0
2013-08-13 10:00:00,224.88,224.9,223.99,224.39,76700.0,192.839,192.8562,192.0758,192.4188,76700.0
2013-08-13 10:30:00,224.3,224.72,224.08,224.5,90600.0,192.3417,192.7018,192.153,192.5132,90600.0
2013-08-13 11:00:00,224.49,225.05,224.44,225.05,91900.0,192.5046,192.9848,192.4617,192.9848,91900.0
2013-08-13 11:30:00,225.06,225.33,224.97,225.02,34200.0,192.9934,193.2249,192.9162,192.9591,34200.0
2013-08-13 12:00:00,225.03,225.52,224.82,225.5,66700.0,192.9677,193.3878,192.7876,193.3707,66700.0
2013-08-13 12:30:00,225.51,225.67,225.42,225.47,96800.0,193.3793,193.5165,193.3021,193.345,96800.0
2013-08-13 13:00:00,225.48,225.84,225.38,225.77,63200.0,193.3535,193.6622,193.2678,193.6022,63200.0
2013-08-13 13:30:00,225.83,225.85,225.42,225.58,86500.0,193.6537,193.6708,193.3021,193.4393,86500.0
2013-08-13 14:00:00,225.59,225.74,225.54,225.68,58700.0,193.4479,193.5765,193.405,193.525,58700.0
2013-08-13 14:30:00,225.68,225.68,225.32,225.54,58600.0,193.525,193.525,193.2163,193.405,58600.0
2013-08-13 15:00:00,225.61,225.69,225.42,225.56,49700.0,193.465,193.5336,193.3021,193.4221,49700.0
2013-08-13 15:30:00,225.57,225.64,225.41,225.59,130800.0,193.4307,193.4907,193.2935,193.4479,130800.0
2013-08-14 09:30:00,225.31,225.54,224.42,225.09,327400.0,193.2078,193.405,192.4446,193.0191,327400.0
2013-08-14 10:00:00,225.11,225.17,224.38,224.78,52100.0,193.0363,193.0877,192.4103,192.7533,52100.0
2013-08-14 10:30:00,224.79,224.98,224.08,224.36,70900.0,192.7618,192.9248,192.153,192.3931,70900.0
2013-08-14 11:00:00,224.33,224.36,224.03,224.15,68400.0,192.3674,192.3931,192.1101,192.213,68400.0
2013-08-14 11:30:00,224.21,224.54,224.11,224.39,119700.0,192.2645,192.5475,192.1787,192.4188,119700.0
2013-08-14 12:00:00,224.38,224.65,224.33,224.63,110600.0,192.4103,192.6418,192.3674,192.6246,110600.0
2013-08-14 12:30:00,224.71,224.75,224.37,224.4,50200.0,192.6932,192.7275,192.4017,192.4274,50200.0
2013-08-14 13:00:00,224.39,224.61,224.35,224.43,94100.0,192.4188,192.6075,192.3845,192.4531,94100.0
2013-08-14 13:30:00,224.42,224.59,224.18,224.39,111300.0,192.4446,192.5903,192.2388,192.4188,111300.0
2013-08-14 14:00:00,224.37,224.54,224.18,224.3,55000.0,192.4017,192.5475,192.2388,192.3417,55000.0
2013-08-14 14:30:00,224.27,224.43,224.1,224.25,71400.0,192.3159,192.4531,192.1702,192.2988,71400.0
2013-08-14 15:00:00,224.27,224.53,224.19,224.37,103300.0,192.3159,192.5389,192.2473,192.4017,103300.0
2013-08-14 15:30:00,224.38,224.38,224.08,224.09,252700.0,192.4103,192.4103,192.153,192.1616,252700.0
2013-08-15 09:30:00,221.76,222.02,220.33,220.57,261500.0,190.1636,190.3865,188.9373,189.1431,261500.0
2013-08-15 10:00:00,220.47,220.95,219.95,220.91,140600.0,189.0574,189.469,188.6115,189.4347,140600.0
2013-08-15 10:30:00,220.97,220.99,220.34,220.52,891900.0,189.4861,189.5033,188.9459,189.1002,891900.0
2013-08-15 11:00:00,220.52,220.85,220.4,220.74,169100.0,189.1002,189.3832,188.9973,189.2889,169100.0
2013-08-15 11:30:00,220.79,220.93,220.51,220.53,158800.0,189.3318,189.4518,189.0917,189.1088,158800.0
2013-08-15 12:00:00,220.54,220.82,220.3,220.63,112800.0,189.1174,189.3575,188.9116,189.1946,112800.0
2013-08-15 12:30:00,220.64,220.76,220.42,220.44,318700.0,189.2031,189.306,189.0145,189.0316,318700.0
2013-08-15 13:00:00,220.44,220.51,219.99,219.99,247200.0,189.0316,189.0917,188.6458,188.6458,247200.0
2013-08-15 13:30:00,219.97,220.43,219.97,220.28,223700.0,188.6286,189.0231,188.6286,188.8944,223700.0
2013-08-15 14:00:00,220.38,220.56,219.71,220.45,462800.0,188.9802,189.1345,188.4056,189.0402,462800.0
2013-08-15 14:30:00,220.49,220.73,220.4,220.51,94700.0,189.0745,189.2803,188.9973,189.0917,94700.0
2013-08-15 15:00:00,220.49,220.53,220.08,220.25,115500.0,189.0745,189.1088,188.7229,188.8687,115500.0
2013-08-15 15:30:00,220.26,220.53,220.1,220.1,573300.0,188.8773,189.1088,188.7401,188.7401,573300.0
2013-08-16 09:30:00,219.63,220.55,219.55,220.31,184300.0,188.337,189.126,188.2684,188.9202,184300.0
2013-08-16 10:00:00,220.27,220.78,219.83,220.4,108000.0,188.8859,189.3232,188.5086,188.9973,108000.0
2013-08-16 10:30:00,220.39,220.93,220.09,220.77,183100.0,188.9888,189.4518,188.7315,189.3146,183100.0
2013-08-16 11:00:00,220.75,220.87,220.25,220.44,107600.0,189.2975,189.4004,188.8687,189.0316,107600.0
2013-08-16 11:30:00,220.39,220.83,220.39,220.64,69000.0,188.9888,189.3661,188.9888,189.2031,69000.0
2013-08-16 12:00:00,220.62,220.78,220.43,220.46,50000.0,189.186,189.3232,189.0231,189.0488,50000.0
2013-08-16 12:30:00,220.43,220.47,220.16,220.24,62800.0,189.0231,189.0574,188.7915,188.8601,62800.0
2013-08-16 13:00:00,220.25,220.32,219.52,219.72,254400.0,188.8687,188.9287,188.2427,188.4142,254400.0
2013-08-16 13:30:00,219.72,219.85,219.33,219.79,89000.0,188.4142,188.5257,188.0798,188.4743,89000.0
2013-08-16 14:00:00,219.79,219.87,219.36,219.57,61000.0,188.4743,188.5429,188.1055,188.2856,61000.0
2013-08-16 14:30:00,219.58,219.96,219.26,219.96,73300.0,188.2942,188.62,188.0198,188.62,73300.0
2013-08-16 15:00:00,219.95,220.03,219.76,219.91,74200.0,188.6115,188.6801,188.4485,188.5772,74200.0
2013-08-16 15:30:00,219.93,220.22,219.44,219.47,327800.0,188.5943,188.843,188.1741,188.1998,327800.0
2013-08-19 09:30:00,219.21,219.67,218.88,219.64,194900.0,187.9769,188.3713,187.6939,188.3456,194900.0
2013-08-19 10:00:00,219.62,219.98,219.26,219.31,84000.0,188.3285,188.6372,188.0198,188.0626,84000.0
2013-08-19 10:30:00,219.28,219.71,219.22,219.47,73100.0,188.0369,188.4056,187.9855,188.1998,73100.0
2013-08-19 11:00:00,219.42,219.75,219.22,219.68,94400.0,188.157,188.44,187.9855,188.3799,94400.0
2013-08-19 11:30:00,219.63,219.78,219.47,219.54,124100.0,188.337,188.4657,188.1998,188.2599,124100.0
2013-08-19 12:00:00,219.52,219.7,219.39,219.5,59100.0,188.2427,188.3971,188.1312,188.2256,59100.0
2013-08-19 12:30:00,219.5,219.53,219.24,219.33,71700.0,188.2256,188.2513,188.0026,188.0798,71700.0
2013-08-19 13:00:00,219.33,219.34,218.81,218.89,33300.0,188.0798,188.0884,187.6339,187.7025,33300.0
2013-08-19 13:30:00,218.85,219.0,218.64,218.97,57700.0,187.6682,187.7968,187.4881,187.7711,57700.0
2013-08-19 14:00:00,218.95,219.03,218.73,218.81,41500.0,187.7539,187.8225,187.5653,187.6339,41500.0
2013-08-19 14:30:00,218.79,218.79,218.6,218.75,42300.0,187.6167,187.6167,187.4538,187.5824,42300.0
2013-08-19 15:00:00,218.72,218.73,218.27,218.37,149800.0,187.5567,187.5653,187.1708,187.2566,149800.0
2013-08-19 15:30:00,218.36,218.45,218.0,218.04,312000.0,187.248,187.3252,186.9393,186.9736,312000.0
2013-08-20 09:30:00,218.06,218.92,217.94,218.78,229200.0,186.9907,187.7282,186.8878,187.6082,229200.0
2013-08-20 10:00:00,218.82,219.76,218.82,219.57,98100.0,187.6425,188.4485,187.6425,188.2856,98100.0
2013-08-20 10:30:00,219.49,220.22,219.4,219.99,77700.0,188.217,188.843,188.1398,188.6458,77700.0
2013-08-20 11:00:00,220.02,220.26,219.9,220.08,51800.0,188.6715,188.8773,188.5686,188.7229,51800.0
2013-08-20 11:30:00,220.09,220.81,220.09,220.67,65800.0,188.7315,189.3489,188.7315,189.2289,65800.0
2013-08-20 12:00:00,220.7,221.04,220.66,220.92,48100.0,189.2546,189.5462,189.2203,189.4432,48100.0
2013-08-20 12:30:00,220.94,221.04,220.67,220.97,55400.0,189.4604,189.5462,189.2289,189.4861,55400.0
2013-08-20 13:00:00,221.01,221.19,220.77,220.85,32000.0,189.5204,189.6748,189.3146,189.3832,32000.0
2013-08-20 13:30:00,220.89,221.02,220.8,220.84,40000.0,189.4175,189.529,189.3403,189.3746,40000.0
2013-08-20 14:00:00,220.85,221.05,220.72,220.96,74300.0,189.3832,189.5547,189.2717,189.4775,74300.0
2013-08-20 14:30:00,220.99,221.1,220.66,220.89,84800.0,189.5033,189.5976,189.2203,189.4175,84800.0
2013-08-20 15:00:00,220.9,221.11,220.77,221.03,52100.0,189.4261,189.6062,189.3146,189.5376,52100.0
2013-08-20 15:30:00,221.05,221.14,220.64,220.75,167000.0,189.5547,189.6319,189.2031,189.2975,167000.0
2013-08-21 09:30:00,219.64,220.23,219.11,219.74,125300.0,188.3456,188.8516,187.8911,188.4314,125300.0
2013-08-21 10:00:00,219.8,220.33,219.48,219.96,90400.0,188.4828,188.9373,188.2084,188.62,90400.0
2013-08-21 10:30:00,220.02,220.29,219.66,219.88,70100.0,188.6715,188.903,188.3628,188.5514,70100.0
2013-08-21 11:00:00,219.86,219.88,219.23,219.27,45600.0,188.5343,188.5514,187.994,188.0283,45600.0
2013-08-21 11:30:00,219.29,219.55,218.84,219.24,48500.0,188.0455,188.2684,187.6596,188.0026,48500.0
2013-08-21 12:00:00,219.27,219.62,219.11,219.62,50300.0,188.0283,188.3285,187.8911,188.3285,50300.0
2013-08-21 12:30:00,219.62,219.7,219.42,219.62,51200.0,188.3285,188.3971,188.157,188.3285,51200.0
2013-08-21 13:00:00,219.61,219.95,219.46,219.75,81800.0,188.3199,188.6115,188.1913,188.44,81800.0
2013-08-21 13:30:00,219.7,220.06,219.67,220.06,99900.0,188.3971,188.7058,188.3713,188.7058,99900.0
2013-08-21 14:00:00,220.06,220.06,218.45,219.63,266100.0,188.7058,188.7058,187.3252,188.337,266100.0
2013-08-21 14:30:00,219.57,221.15,219.56,220.78,130500.0,188.2856,189.6405,188.277,189.3232,130500.0
2013-08-21 15:00:00,220.82,220.86,220.14,220.19,105900.0,189.3575,189.3918,188.7744,188.8173,105900.0
2013-08-21 15:30:00,220.19,220.39,218.95,219.01,298800.0,188.8173,188.9888,187.7539,187.8054,298800.0
2013-08-22 09:30:00,219.35,220.7,219.32,220.61,100600.0,188.0969,189.2546,188.0712,189.1774,100600.0
2013-08-22 10:00:00,220.63,221.24,220.19,221.09,168000.0,189.1946,189.7177,188.8173,189.589,168000.0
2013-08-22 10:30:00,221.13,221.59,220.88,220.98,89600.0,189.6233,190.0178,189.4089,189.4947,89600.0
2013-08-22 11:00:00,221.06,221.19,220.49,220.6,32900.0,189.5633,189.6748,189.0745,189.1688,32900.0
2013-08-22 11:30:00,220.66,221.14,220.65,220.96,48800.0,189.2203,189.6319,189.2117,189.4775,48800.0
2013-08-22 12:00:00,220.95,221.25,220.93,220.99,27700.0,189.469,189.7262,189.4518,189.5033,27700.0
2013-08-22 12:30:00,221.03,221.2,219.99,220.5,52300.0,189.5376,189.6834,188.6458,189.0831,52300.0
2013-08-22 13:00:00,220.43,221.22,220.33,221.09,34600.0,189.0231,189.7005,188.9373,189.589,34600.0
2013-08-22 13:30:00,221.13,222.08,221.13,222.04,38100.0,189.6233,190.438,189.6233,190.4037,38100.0
2013-08-22 14:00:00,221.99,222.09,221.55,221.81,28300.0,190.3608,190.4465,189.9835,190.2064,28300.0
2013-08-22 14:30:00,221.78,221.93,221.4,221.4,26100.0,190.1807,190.3093,189.8549,189.8549,26100.0
2013-08-22 15:00:00,221.45,221.7,221.28,221.41,89800.0,189.8977,190.1121,189.752,189.8634,89800.0
2013-08-22 15:30:00,221.42,221.63,221.25,221.39,128800.0,189.872,190.0521,189.7262,189.8463,128800.0
2013-08-23 09:30:00,222.09,222.09,220.36,220.72,328500.0,190.4465,190.4465,188.963,189.2717,328500.0
2013-08-23 10:00:00,220.65,221.02,220.08,220.61,327900.0,189.2117,189.529,188.7229,189.1774,327900.0
2013-08-23 10:30:00,220.59,221.62,220.56,221.35,60900.0,189.1603,190.0435,189.1345,189.812,60900.0
2013-08-23 11:00:00,221.44,221.55,220.99,221.11,63400.0,189.8892,189.9835,189.5033,189.6062,63400.0
2013-08-23 11:30:00,221.08,221.48,221.08,221.23,74700.0,189.5805,189.9235,189.5805,189.7091,74700.0
2013-08-23 12:00:00,221.24,221.37,221.15,221.24,328000.0,189.7177,189.8291,189.6405,189.7177,328000.0
2013-08-23 12:30:00,221.24,221.52,221.18,221.34,281300.0,189.7177,189.9578,189.6662,189.8034,281300.0
2013-08-23 13:00:00,221.29,221.32,221.13,221.27,62900.0,189.7605,189.7863,189.6233,189.7434,62900.0
2013-08-23 13:30:00,221.23,221.44,221.21,221.33,45000.0,189.7091,189.8892,189.6919,189.7948,45000.0
2013-08-23 14:00:00,221.32,221.37,221.18,221.3,36500.0,189.7863,189.8291,189.6662,189.7691,36500.0
2013-08-23 14:30:00,221.33,221.51,221.26,221.48,46200.0,189.7948,189.9492,189.7348,189.9235,46200.0
2013-08-23 15:00:00,221.49,221.65,221.38,221.65,38800.0,189.932,190.0692,189.8377,190.0692,38800.0
2013-08-23 15:30:00,221.63,221.87,221.5,221.65,151700.0,190.0521,190.2579,189.9406,190.0692,151700.0
2013-08-26 09:30:00,221.93,222.31,221.44,221.71,148900.0,190.3093,190.6352,189.8892,190.1207,148900.0
2013-08-26 10:00:00,221.73,222.71,221.67,222.46,125700.0,190.1378,190.9782,190.0864,190.7638,125700.0
2013-08-26 10:30:00,222.53,222.88,222.22,222.85,103300.0,190.8239,191.124,190.558,191.0983,103300.0
2013-08-26 11:00:00,222.85,222.98,222.57,222.61,96400.0,191.0983,191.2097,190.8582,190.8925,96400.0
2013-08-26 11:30:00,222.66,222.95,222.57,222.69,62600.0,190.9353,191.184,190.8582,190.9611,62600.0
2013-08-26 12:00:00,222.67,222.82,222.41,222.65,66500.0,190.9439,191.0725,190.721,190.9268,66500.0
2013-08-26 12:30:00,222.63,222.86,222.62,222.85,82100.0,190.9096,191.1068,190.901,191.0983,82100.0
2013-08-26 13:00:00,222.87,223.0,222.78,222.8,95400.0,191.1154,191.2269,191.0382,191.0554,95400.0
2013-08-26 13:30:00,222.77,222.78,222.51,222.6,95200.0,191.0297,191.0382,190.8067,190.8839,95200.0
2013-08-26 14:00:00,222.6,222.7,222.47,222.64,62400.0,190.8839,190.9696,190.7724,190.9182,62400.0
2013-08-26 14:30:00,222.64,222.77,222.51,222.75,55900.0,190.9182,191.0297,190.8067,191.0125,55900.0
2013-08-26 15:00:00,222.77,222.82,221.16,221.68,317400.0,191.0297,191.0725,189.6491,190.095,317400.0
2013-08-26 15:30:00,221.66,222.2,221.54,221.8,563600.0,190.0778,190.5409,189.9749,190.1979,563600.0
2013-08-27 09:30:00,219.56,220.02,219.13,219.51,237000.0,188.277,188.6715,187.9083,188.2341,237000.0
2013-08-27 10:00:00,219.4,219.82,218.7,218.75,139100.0,188.1398,188.5,187.5396,187.5824,139100.0
2013-08-27 10:30:00,218.76,219.27,218.57,219.26,141200.0,187.591,188.0283,187.4281,188.0198,141200.0
2013-08-27 11:00:00,219.23,219.33,218.74,219.11,148700.0,187.994,188.0798,187.5739,187.8911,148700.0
2013-08-27 11:30:00,219.15,219.26,218.66,218.96,150000.0,187.9254,188.0198,187.5053,187.7625,150000.0
2013-08-27 12:00:00,218.9,218.99,218.37,218.46,183400.0,187.7111,187.7882,187.2566,187.3338,183400.0
2013-08-27 12:30:00,218.47,218.74,218.32,218.42,147800.0,187.3423,187.5739,187.2137,187.2994,147800.0
2013-08-27 13:00:00,218.42,218.5,217.88,218.0,159200.0,187.2994,187.3681,186.8364,186.9393,159200.0
2013-08-27 13:30:00,217.99,218.53,217.97,218.2,93200.0,186.9307,187.3938,186.9136,187.1108,93200.0
2013-08-27 14:00:00,218.13,218.17,217.37,217.63,76900.0,187.0508,187.0851,186.3991,186.622,76900.0
2013-08-27 14:30:00,217.61,218.0,217.39,217.77,193300.0,186.6049,186.9393,186.4162,186.7421,193300.0
2013-08-27 15:00:00,217.73,218.04,217.31,217.57,89600.0,186.7078,186.9736,186.3476,186.5706,89600.0
2013-08-27 15:30:00,217.59,217.73,217.19,217.23,380500.0,186.5877,186.7078,186.2447,186.279,380500.0
2013-08-28 09:30:00,217.14,218.07,216.88,217.4,158000.0,186.2018,186.9993,185.9789,186.4248,158000.0
2013-08-28 10:00:00,217.49,218.24,217.26,218.07,109400.0,186.502,187.1451,186.3047,186.9993,109400.0
2013-08-28 10:30:00,218.01,218.43,217.85,218.3,90600.0,186.9479,187.308,186.8107,187.1965,90600.0
2013-08-28 11:00:00,218.3,218.5,218.12,218.16,82300.0,187.1965,187.3681,187.0422,187.0765,82300.0
2013-08-28 11:30:00,218.16,218.58,217.95,218.58,126200.0,187.0765,187.4367,186.8964,187.4367,126200.0
2013-08-28 12:00:00,218.55,218.63,218.23,218.59,66200.0,187.4109,187.4795,187.1365,187.4452,66200.0
2013-08-28 12:30:00,218.59,218.72,218.44,218.56,57000.0,187.4452,187.5567,187.3166,187.4195,57000.0
2013-08-28 13:00:00,218.57,218.73,218.43,218.71,78000.0,187.4281,187.5653,187.308,187.5481,78000.0
2013-08-28 13:30:00,218.73,218.75,218.46,218.69,57900.0,187.5653,187.5824,187.3338,187.531,57900.0
2013-08-28 14:00:00,218.67,218.71,218.05,218.22,73100.0,187.5138,187.5481,186.9822,187.1279,73100.0
2013-08-28 14:30:00,218.22,218.27,217.71,218.01,80900.0,187.1279,187.1708,186.6906,186.9479,80900.0
2013-08-28 15:00:00,218.03,218.47,217.97,218.28,92000.0,186.965,187.3423,186.9136,187.1794,92000.0
2013-08-28 15:30:00,218.29,218.46,217.76,217.94,287400.0,187.188,187.3338,186.7335,186.8878,287400.0
2013-08-29 09:30:00,217.42,218.97,217.32,218.61,140000.0,186.4419,187.7711,186.3562,187.4624,140000.0
2013-08-29 10:00:00,218.62,219.36,218.48,218.79,63000.0,187.471,188.1055,187.3509,187.6167,63000.0
2013-08-29 10:30:00,218.8,219.84,218.8,219.47,75000.0,187.6253,188.5171,187.6253,188.1998,75000.0
2013-08-29 11:00:00,219.51,219.73,219.36,219.64,79500.0,188.2341,188.4228,188.1055,188.3456,79500.0
2013-08-29 11:30:00,219.68,219.8,219.49,219.66,39600.0,188.3799,188.4828,188.217,188.3628,39600.0
2013-08-29 12:00:00,219.69,219.74,219.28,219.41,49900.0,188.3885,188.4314,188.0369,188.1484,49900.0
2013-08-29 12:30:00,219.4,219.45,219.04,219.17,34700.0,188.1398,188.1827,187.8311,187.9426,34700.0
2013-08-29 13:00:00,219.2,219.45,218.78,218.95,24700.0,187.9683,188.1827,187.6082,187.7539,24700.0
2013-08-29 13:30:00,218.89,219.01,218.66,218.76,32300.0,187.7025,187.8054,187.5053,187.591,32300.0
2013-08-29 14:00:00,218.77,219.23,218.7,219.07,44700.0,187.5996,187.994,187.5396,187.8568,44700.0
2013-08-29 14:30:00,219.09,219.34,219.09,219.2,35300.0,187.874,188.0884,187.874,187.9683,35300.0
2013-08-29 15:00:00,219.23,219.3,218.79,218.8,57800.0,187.994,188.0541,187.6167,187.6253,57800.0
2013-08-29 15:30:00,218.82,218.95,218.46,218.83,242000.0,187.6425,187.7539,187.3338,187.651,242000.0
2013-08-30 09:30:00,219.02,219.05,217.99,218.26,94200.0,187.814,187.8397,186.9307,187.1622,94200.0
2013-08-30 10:00:00,218.12,218.12,217.42,217.72,56600.0,187.0422,187.0422,186.4419,186.6992,56600.0
2013-08-30 10:30:00,217.63,217.87,217.01,217.02,86000.0,186.622,186.8278,186.0903,186.0989,86000.0
2013-08-30 11:00:00,217.0,217.4,216.94,217.01,42400.0,186.0818,186.4248,186.0303,186.0903,42400.0
2013-08-30 11:30:00,216.95,217.16,216.5,216.6,53700.0,186.0389,186.219,185.653,185.7388,53700.0
2013-08-30 12:00:00,216.53,217.11,216.53,216.79,19000.0,185.6787,186.1761,185.6787,185.9017,19000.0
2013-08-30 12:30:00,216.87,216.87,216.5,216.77,41200.0,185.9703,185.9703,185.653,185.8845,41200.0
2013-08-30 13:00:00,216.74,217.05,215.87,216.51,140400.0,185.8588,186.1246,185.1128,185.6616,140400.0
2013-08-30 13:30:00,216.51,216.64,216.11,216.18,36000.0,185.6616,185.7731,185.3186,185.3786,36000.0
2013-08-30 14:00:00,216.15,216.31,215.87,215.89,23300.0,185.3529,185.4901,185.1128,185.1299,23300.0
2013-08-30 14:30:00,215.85,216.08,215.67,215.89,212100.0,185.0956,185.2929,184.9413,185.1299,212100.0
2013-08-30 15:00:00,215.86,216.16,215.71,216.04,271400.0,185.1042,185.3615,184.9756,185.2586,271400.0
2013-08-30 15:30:00,215.99,215.99,215.27,215.53,446100.0,185.2157,185.2157,184.5983,184.8212,446100.0
2013-09-03 09:30:00,218.6,218.95,216.77,217.11,2744000.0,187.4538,187.7539,185.8845,186.1761,2744000.0
2013-09-03 10:00:00,217.0,217.4,215.39,215.58,1622700.0,186.0818,186.4248,184.7012,184.8641,1622700.0
2013-09-03 10:30:00,215.58,217.19,215.39,217.07,1036100.0,184.8641,186.2447,184.7012,186.1418,1036100.0
2013-09-03 11:00:00,217.06,217.28,215.64,215.72,490000.0,186.1332,186.3219,184.9155,184.9841,490000.0
2013-09-03 11:30:00,215.71,216.18,215.64,215.71,612200.0,184.9756,185.3786,184.9155,184.9756,612200.0
2013-09-03 12:00:00,215.69,215.94,215.51,215.85,306800.0,184.9584,185.1728,184.8041,185.0956,306800.0
2013-09-03 12:30:00,215.89,215.89,215.26,215.3,474700.0,185.1299,185.1299,184.5897,184.624,474700.0
2013-09-03 13:00:00,215.27,215.46,214.83,215.15,587200.0,184.5983,184.7612,184.221,184.4954,587200.0
2013-09-03 13:30:00,215.17,215.21,213.94,214.07,901900.0,184.5125,184.5468,183.4578,183.5692,901900.0
2013-09-03 14:00:00,214.07,214.57,213.54,213.93,664300.0,183.5692,183.998,183.1148,183.4492,664300.0
2013-09-03 14:30:00,213.89,214.39,213.21,214.38,575600.0,183.4149,183.8436,182.8318,183.8351,575600.0
2013-09-03 15:00:00,214.38,215.26,214.35,214.97,696200.0,183.8351,184.5897,183.8093,184.341,696200.0
2013-09-03 15:30:00,215.0,215.79,214.74,215.44,2512000.0,184.3667,185.0442,184.1438,184.744,2512000.0
2013-09-04 09:30:00,215.55,216.03,214.64,215.66,237500.0,184.8384,185.25,184.058,184.9327,237500.0
2013-09-04 10:00:00,215.7,216.79,215.7,216.77,150500.0,184.967,185.9017,184.967,185.8845,150500.0
2013-09-04 10:30:00,216.78,216.99,216.41,216.82,141900.0,185.8931,186.0732,185.5758,185.9274,141900.0
2013-09-04 11:00:00,216.84,217.17,216.74,216.88,121900.0,185.9446,186.2275,185.8588,185.9789,121900.0
2013-09-04 11:30:00,216.9,217.53,216.9,217.51,124700.0,185.996,186.5363,185.996,186.5191,124700.0
2013-09-04 12:00:00,217.51,217.61,217.25,217.34,90300.0,186.5191,186.6049,186.2962,186.3733,90300.0
2013-09-04 12:30:00,217.35,217.53,217.15,217.26,82200.0,186.3819,186.5363,186.2104,186.3047,82200.0
2013-09-04 13:00:00,217.23,217.61,217.22,217.53,93600.0,186.279,186.6049,186.2704,186.5363,93600.0
2013-09-04 13:30:00,217.55,217.62,217.23,217.32,108500.0,186.5534,186.6134,186.279,186.3562,108500.0
2013-09-04 14:00:00,217.32,217.6,217.23,217.53,266100.0,186.3562,186.5963,186.279,186.5363,266100.0
2013-09-04 14:30:00,217.52,217.82,217.47,217.71,327600.0,186.5277,186.7849,186.4848,186.6906,327600.0
2013-09-04 15:00:00,217.7,217.91,217.36,217.54,250600.0,186.682,186.8621,186.3905,186.5448,250600.0
2013-09-04 15:30:00,217.54,217.79,217.2,217.67,430100.0,186.5448,186.7592,186.2533,186.6563,430100.0
2013-09-05 09:30:00,217.75,218.56,217.56,218.46,161300.0,186.7249,187.4195,186.562,187.3338,161300.0
2013-09-05 10:00:00,218.51,218.7,218.09,218.57,94400.0,187.3766,187.5396,187.0165,187.4281,94400.0
2013-09-05 10:30:00,218.55,218.57,217.89,218.0,190900.0,187.4109,187.4281,186.845,186.9393,190900.0
2013-09-05 11:00:00,218.03,218.59,217.98,218.4,74300.0,186.965,187.4452,186.9221,187.2823,74300.0
2013-09-05 11:30:00,218.45,218.72,218.43,218.72,57200.0,187.3252,187.5567,187.308,187.5567,57200.0
2013-09-05 12:00:00,218.64,218.7,218.4,218.48,50300.0,187.4881,187.5396,187.2823,187.3509,50300.0
2013-09-05 12:30:00,218.43,218.7,218.4,218.56,43100.0,187.308,187.5396,187.2823,187.4195,43100.0
2013-09-05 13:00:00,218.57,218.67,218.26,218.59,66700.0,187.4281,187.5138,187.1622,187.4452,66700.0
2013-09-05 13:30:00,218.59,218.89,218.44,218.49,49800.0,187.4452,187.7025,187.3166,187.3595,49800.0
2013-09-05 14:00:00,218.41,218.76,218.41,218.54,43500.0,187.2909,187.591,187.2909,187.4024,43500.0
2013-09-05 14:30:00,218.64,218.87,218.55,218.71,69500.0,187.4881,187.6853,187.4109,187.5481,69500.0
2013-09-05 15:00:00,218.72,218.73,218.48,218.55,103300.0,187.5567,187.5653,187.3509,187.4109,103300.0
2013-09-05 15:30:00,218.55,218.58,217.66,218.06,1005100.0,187.4109,187.4367,186.6477,186.9907,1005100.0
2013-09-06 09:30:00,219.04,219.39,216.54,217.26,601600.0,187.8311,188.1312,185.6873,186.3047,601600.0
2013-09-06 10:00:00,217.31,218.02,216.01,218.0,144000.0,186.3476,186.9564,185.2328,186.9393,144000.0
2013-09-06 10:30:00,218.04,219.31,218.04,219.2,124800.0,186.9736,188.0626,186.9736,187.9683,124800.0
2013-09-06 11:00:00,219.22,219.46,219.04,219.2,144100.0,187.9855,188.1913,187.8311,187.9683,144100.0
2013-09-06 11:30:00,219.23,219.43,219.13,219.32,45900.0,187.994,188.1655,187.9083,188.0712,45900.0
2013-09-06 12:00:00,219.27,219.48,219.14,219.25,152700.0,188.0283,188.2084,187.9169,188.0112,152700.0
2013-09-06 12:30:00,219.22,219.31,218.94,219.26,62500.0,187.9855,188.0626,187.7454,188.0198,62500.0
2013-09-06 13:00:00,219.27,219.46,219.2,219.27,49800.0,188.0283,188.1913,187.9683,188.0283,49800.0
2013-09-06 13:30:00,219.21,219.82,219.2,219.6,65500.0,187.9769,188.5,187.9683,188.3113,65500.0
2013-09-06 14:00:00,219.64,219.81,219.53,219.67,32000.0,188.3456,188.4914,188.2513,188.3713,32000.0
2013-09-06 14:30:00,219.68,219.8,219.45,219.52,81800.0,188.3799,188.4828,188.1827,188.2427,81800.0
2013-09-06 15:00:00,219.54,219.6,218.99,219.18,95100.0,188.2599,188.3113,187.7882,187.9512,95100.0
2013-09-06 15:30:00,219.21,219.24,218.23,218.47,487200.0,187.9769,188.0026,187.1365,187.3423,487200.0
2013-09-09 09:30:00,219.12,220.44,218.98,220.29,268100.0,187.8997,189.0316,187.7797,188.903,268100.0
2013-09-09 10:00:00,220.31,220.69,220.02,220.11,162400.0,188.9202,189.246,188.6715,188.7487,162400.0
2013-09-09 10:30:00,220.03,220.73,220.03,220.5,311200.0,188.6801,189.2803,188.6801,189.0831,311200.0
2013-09-09 11:00:00,220.52,220.77,220.39,220.53,73200.0,189.1002,189.3146,188.9888,189.1088,73200.0
2013-09-09 11:30:00,220.58,220.9,220.52,220.75,73400.0,189.1517,189.4261,189.1002,189.2975,73400.0
2013-09-09 12:00:00,220.74,221.18,220.72,220.95,157400.0,189.2889,189.6662,189.2717,189.469,157400.0
2013-09-09 12:30:00,220.93,221.04,220.78,221.03,112100.0,189.4518,189.5462,189.3232,189.5376,112100.0
2013-09-09 13:00:00,221.05,221.17,220.93,221.03,64900.0,189.5547,189.6576,189.4518,189.5376,64900.0
2013-09-09 13:30:00,221.05,221.64,221.05,221.61,79800.0,189.5547,190.0607,189.5547,190.0349,79800.0
2013-09-09 14:00:00,221.6,221.87,221.55,221.65,109000.0,190.0264,190.2579,189.9835,190.0692,109000.0
2013-09-09 14:30:00,221.67,221.78,221.58,221.61,79600.0,190.0864,190.1807,190.0092,190.0349,79600.0
2013-09-09 15:00:00,221.62,221.89,221.57,221.72,80400.0,190.0435,190.275,190.0006,190.1293,80400.0
2013-09-09 15:30:00,221.71,221.88,221.68,221.77,319700.0,190.1207,190.2665,190.095,190.1721,319700.0
2013-09-10 09:30:00,223.21,223.52,222.48,223.22,276900.0,191.407,191.6728,190.781,191.4155,276900.0
2013-09-10 10:00:00,223.24,223.56,222.92,223.53,104500.0,191.4327,191.7071,191.1583,191.6814,104500.0
2013-09-10 10:30:00,223.58,223.77,223.37,223.37,178500.0,191.7243,191.8872,191.5442,191.5442,178500.0
2013-09-10 11:00:00,223.38,223.46,223.12,223.13,61500.0,191.5527,191.6213,191.3298,191.3384,61500.0
2013-09-10 11:30:00,223.08,223.11,222.6,222.79,62200.0,191.2955,191.3212,190.8839,191.0468,62200.0
2013-09-10 12:00:00,222.78,223.08,222.77,223.02,53800.0,191.0382,191.2955,191.0297,191.244,53800.0
2013-09-10 12:30:00,223.01,223.36,222.99,223.34,56600.0,191.2355,191.5356,191.2183,191.5184,56600.0
2013-09-10 13:00:00,223.34,223.37,222.97,223.35,53800.0,191.5184,191.5442,191.2012,191.527,53800.0
2013-09-10 13:30:00,223.36,223.46,223.27,223.33,38800.0,191.5356,191.6213,191.4584,191.5099,38800.0
2013-09-10 14:00:00,223.35,223.46,223.23,223.33,40400.0,191.527,191.6213,191.4241,191.5099,40400.0
2013-09-10 14:30:00,223.35,223.54,223.17,223.5,54800.0,191.527,191.69,191.3727,191.6556,54800.0
2013-09-10 15:00:00,223.5,223.6,223.37,223.53,37700.0,191.6556,191.7414,191.5442,191.6814,37700.0
2013-09-10 15:30:00,223.53,224.06,223.41,224.06,319600.0,191.6814,192.1359,191.5785,192.1359,319600.0
2013-09-11 09:30:00,223.85,224.25,223.34,223.43,273700.0,191.9558,192.2988,191.5184,191.5956,273700.0
2013-09-11 10:00:00,223.43,223.74,223.03,223.09,427100.0,191.5956,191.8615,191.2526,191.3041,427100.0
2013-09-11 10:30:00,223.04,223.42,222.91,223.1,96100.0,191.2612,191.587,191.1497,191.3126,96100.0
2013-09-11 11:00:00,223.1,223.39,223.09,223.29,68300.0,191.3126,191.5613,191.3041,191.4756,68300.0
2013-09-11 11:30:00,223.31,223.92,223.27,223.72,39100.0,191.4927,192.0158,191.4584,191.8443,39100.0
2013-09-11 12:00:00,223.76,223.92,223.68,223.92,40800.0,191.8786,192.0158,191.81,192.0158,40800.0
2013-09-11 12:30:00,223.94,224.15,223.77,224.09,43200.0,192.033,192.213,191.8872,192.1616,43200.0
2013-09-11 13:00:00,224.11,224.19,223.88,224.19,29000.0,192.1787,192.2473,191.9815,192.2473,29000.0
2013-09-11 13:30:00,224.2,224.39,224.17,224.19,67100.0,192.2559,192.4188,192.2302,192.2473,67100.0
2013-09-11 14:00:00,224.19,224.3,223.99,224.13,53800.0,192.2473,192.3417,192.0758,192.1959,53800.0
2013-09-11 14:30:00,224.14,224.21,223.82,223.86,68500.0,192.2045,192.2645,191.9301,191.9644,68500.0
2013-09-11 15:00:00,223.88,224.01,223.76,223.82,98900.0,191.9815,192.093,191.8786,191.9301,98900.0
2013-09-11 15:30:00,223.79,224.32,223.76,224.3,274200.0,191.9043,192.3588,191.8786,192.3417,274200.0
2013-09-12 09:30:00,224.44,224.79,223.93,224.58,255200.0,192.4617,192.7618,192.0244,192.5818,255200.0
2013-09-12 10:00:00,224.56,224.69,224.38,224.64,129500.0,192.5646,192.6761,192.4103,192.6332,129500.0
2013-09-12 10:30:00,224.64,224.8,224.36,224.37,164500.0,192.6332,192.7704,192.3931,192.4017,164500.0
2013-09-12 11:00:00,224.35,224.55,223.96,224.1,200400.0,192.3845,192.556,192.0501,192.1702,200400.0
2013-09-12 11:30:00,224.06,224.23,223.6,223.86,119800.0,192.1359,192.2816,191.7414,191.9644,119800.0
2013-09-12 12:00:00,223.83,223.83,223.24,223.39,206800.0,191.9386,191.9386,191.4327,191.5613,206800.0
2013-09-12 12:30:00,223.4,223.66,223.37,223.66,233900.0,191.5699,191.7929,191.5442,191.7929,233900.0
2013-09-12 13:00:00,223.67,224.06,223.66,223.99,79900.0,191.8014,192.1359,191.7929,192.0758,79900.0
2013-09-12 13:30:00,223.97,224.01,223.75,223.93,61000.0,192.0587,192.093,191.87,192.0244,61000.0
2013-09-12 14:00:00,223.91,224.12,223.88,223.94,45900.0,192.0072,192.1873,191.9815,192.033,45900.0
2013-09-12 14:30:00,223.97,224.09,223.73,224.04,39800.0,192.0587,192.1616,191.8529,192.1187,39800.0
2013-09-12 15:00:00,224.02,224.04,223.54,223.8,87900.0,192.1016,192.1187,191.69,191.9129,87900.0
2013-09-12 15:30:00,223.8,223.84,223.44,223.67,262700.0,191.9129,191.9472,191.6042,191.8014,262700.0
2013-09-13 09:30:00,224.2,224.31,223.61,224.01,155800.0,192.2559,192.3502,191.75,192.093,155800.0
2013-09-13 10:00:00,224.01,224.07,222.99,223.2,107300.0,192.093,192.1444,191.2183,191.3984,107300.0
2013-09-13 10:30:00,223.23,223.85,223.23,223.72,112500.0,191.4241,191.9558,191.4241,191.8443,112500.0
2013-09-13 11:00:00,223.73,223.95,223.57,223.8,113100.0,191.8529,192.0415,191.7157,191.9129,113100.0
2013-09-13 11:30:00,223.87,223.87,223.65,223.74,52600.0,191.9729,191.9729,191.7843,191.8615,52600.0
2013-09-13 12:00:00,223.75,223.99,223.63,223.77,48800.0,191.87,192.0758,191.7671,191.8872,48800.0
2013-09-13 12:30:00,223.8,223.87,223.54,223.74,36000.0,191.9129,191.9729,191.69,191.8615,36000.0
2013-09-13 13:00:00,223.76,223.88,223.69,223.81,36100.0,191.8786,191.9815,191.8186,191.9215,36100.0
2013-09-13 13:30:00,223.84,223.96,223.74,223.95,41500.0,191.9472,192.0501,191.8615,192.0415,41500.0
2013-09-13 14:00:00,223.95,224.11,223.95,224.07,57400.0,192.0415,192.1787,192.0415,192.1444,57400.0
2013-09-13 14:30:00,224.09,224.14,224.04,224.09,51800.0,192.1616,192.2045,192.1187,192.1616,51800.0
2013-09-13 15:00:00,224.06,224.17,223.97,224.09,57900.0,192.1359,192.2302,192.0587,192.1616,57900.0
2013-09-13 15:30:00,224.05,224.13,223.91,224.11,151100.0,192.1273,192.1959,192.0072,192.1787,151100.0
2013-09-16 09:30:00,226.93,227.09,226.01,226.12,171000.0,194.5969,194.7341,193.808,193.9024,171000.0
2013-09-16 10:00:00,226.13,226.45,225.64,226.06,156300.0,193.9109,194.1853,193.4907,193.8509,156300.0
2013-09-16 10:30:00,226.03,226.34,225.61,225.67,83900.0,193.8252,194.091,193.465,193.5165,83900.0
2013-09-16 11:00:00,225.75,226.05,225.62,225.98,68800.0,193.5851,193.8423,193.4736,193.7823,68800.0
2013-09-16 11:30:00,225.99,226.14,225.8,226.13,48800.0,193.7909,193.9195,193.6279,193.9109,48800.0
2013-09-16 12:00:00,226.14,226.18,225.9,226.06,118900.0,193.9195,193.9538,193.7137,193.8509,118900.0
2013-09-16 12:30:00,226.08,226.11,225.77,225.78,47600.0,193.8681,193.8938,193.6022,193.6108,47600.0
2013-09-16 13:00:00,225.77,225.91,225.67,225.72,31800.0,193.6022,193.7223,193.5165,193.5593,31800.0
2013-09-16 13:30:00,225.7,225.74,224.95,225.51,96900.0,193.5422,193.5765,192.8991,193.3793,96900.0
2013-09-16 14:00:00,225.52,225.55,225.23,225.32,53800.0,193.3878,193.4136,193.1392,193.2163,53800.0
2013-09-16 14:30:00,225.27,225.44,225.11,225.2,53200.0,193.1735,193.3192,193.0363,193.1134,53200.0
2013-09-16 15:00:00,225.19,225.51,225.18,225.22,52000.0,193.1049,193.3793,193.0963,193.1306,52000.0
2013-09-16 15:30:00,225.24,225.32,224.92,225.19,147100.0,193.1477,193.2163,192.8733,193.1049,147100.0
2013-09-17 09:30:00,225.37,225.97,225.23,225.64,124300.0,193.2592,193.7737,193.1392,193.4907,124300.0
2013-09-17 10:00:00,225.71,226.34,225.7,226.22,268200.0,193.5508,194.091,193.5422,193.9881,268200.0
2013-09-17 10:30:00,226.21,226.45,226.09,226.23,185900.0,193.9795,194.1853,193.8766,193.9967,185900.0
2013-09-17 11:00:00,226.23,226.34,226.1,226.19,75500.0,193.9967,194.091,193.8852,193.9624,75500.0
2013-09-17 11:30:00,226.21,226.22,225.93,226.06,40000.0,193.9795,193.9881,193.7394,193.8509,40000.0
2013-09-17 12:00:00,226.09,226.2,225.99,226.17,52800.0,193.8766,193.971,193.7909,193.9452,52800.0
2013-09-17 12:30:00,226.16,226.27,226.02,226.24,54300.0,193.9367,194.031,193.8166,194.0053,54300.0
2013-09-17 13:00:00,226.27,226.38,226.2,226.36,66500.0,194.031,194.1253,193.971,194.1082,66500.0
2013-09-17 13:30:00,226.38,226.55,226.33,226.48,60000.0,194.1253,194.2711,194.0824,194.2111,60000.0
2013-09-17 14:00:00,226.5,226.74,226.48,226.65,106300.0,194.2282,194.434,194.2111,194.3568,106300.0
2013-09-17 14:30:00,226.69,226.78,226.59,226.73,103600.0,194.3911,194.4683,194.3054,194.4254,103600.0
2013-09-17 15:00:00,226.72,226.82,226.67,226.76,89000.0,194.4169,194.5026,194.374,194.4512,89000.0
2013-09-17 15:30:00,226.75,226.99,226.6,226.94,311400.0,194.4426,194.6484,194.314,194.6055,311400.0
2013-09-18 09:30:00,226.82,227.01,226.62,226.65,237700.0,194.5026,194.6655,194.3311,194.3568,237700.0
2013-09-18 10:00:00,226.69,226.89,226.12,226.16,48700.0,194.3911,194.5626,193.9024,193.9367,48700.0
2013-09-18 10:30:00,226.18,226.36,225.96,226.12,47400.0,193.9538,194.1082,193.7651,193.9024,47400.0
2013-09-18 11:00:00,226.11,226.11,225.78,225.92,35100.0,193.8938,193.8938,193.6108,193.7308,35100.0
2013-09-18 11:30:00,225.92,225.94,225.48,225.49,64100.0,193.7308,193.748,193.3535,193.3621,64100.0
2013-09-18 12:00:00,225.49,225.66,225.45,225.54,73800.0,193.3621,193.5079,193.3278,193.405,73800.0
2013-09-18 12:30:00,225.52,225.88,225.49,225.86,101400.0,193.3878,193.6965,193.3621,193.6794,101400.0
2013-09-18 13:00:00,225.86,226.0,225.75,225.92,84700.0,193.6794,193.7994,193.5851,193.7308,84700.0
2013-09-18 13:30:00,225.9,225.93,225.69,225.78,38800.0,193.7137,193.7394,193.5336,193.6108,38800.0
2013-09-18 14:00:00,225.77,228.66,225.7,228.24,396100.0,193.6022,196.0805,193.5422,195.7203,396100.0
2013-09-18 14:30:00,228.28,229.44,228.1,229.41,160700.0,195.7546,196.7493,195.6002,196.7236,160700.0
2013-09-18 15:00:00,229.49,229.62,228.93,228.94,130200.0,196.7922,196.9037,196.312,196.3206,130200.0
2013-09-18 15:30:00,228.94,229.24,228.94,229.24,251800.0,196.3206,196.5778,196.3206,196.5778,251800.0
2013-09-19 09:30:00,229.81,229.89,228.85,229.41,119200.0,197.0666,197.1352,196.2434,196.7236,119200.0
2013-09-19 10:00:00,229.41,229.62,229.13,229.32,94200.0,196.7236,196.9037,196.4835,196.6464,94200.0
2013-09-19 10:30:00,229.34,229.59,229.06,229.27,77700.0,196.6636,196.8779,196.4235,196.6035,77700.0
2013-09-19 11:00:00,229.26,229.35,229.05,229.27,72300.0,196.595,196.6721,196.4149,196.6035,72300.0
2013-09-19 11:30:00,229.28,229.28,228.86,228.97,45300.0,196.6121,196.6121,196.252,196.3463,45300.0
2013-09-19 12:00:00,228.95,229.33,228.91,229.13,51900.0,196.3291,196.655,196.2948,196.4835,51900.0
2013-09-19 12:30:00,229.15,229.15,228.84,228.86,45500.0,196.5006,196.5006,196.2348,196.252,45500.0
2013-09-19 13:00:00,228.85,228.97,228.59,228.75,40500.0,196.2434,196.3463,196.0204,196.1576,40500.0
2013-09-19 13:30:00,228.75,228.82,228.46,228.51,39700.0,196.1576,196.2177,195.9089,195.9518,39700.0
2013-09-19 14:00:00,228.51,228.76,228.47,228.62,38700.0,195.9518,196.1662,195.9175,196.0462,38700.0
2013-09-19 14:30:00,228.59,228.71,228.48,228.69,60800.0,196.0204,196.1233,195.9261,196.1062,60800.0
2013-09-19 15:00:00,228.69,228.98,228.68,228.95,47000.0,196.1062,196.3549,196.0976,196.3291,47000.0
2013-09-19 15:30:00,228.94,229.0,228.6,228.73,675900.0,196.3206,196.372,196.029,196.1405,675900.0
2013-09-20 09:30:00,228.84,228.84,227.68,227.9,115500.0,196.8087,196.8087,195.8111,196.0003,115500.0
2013-09-20 10:00:00,227.9,228.07,227.47,227.83,67100.0,196.0003,196.1465,195.6305,195.9401,67100.0
2013-09-20 10:30:00,227.81,227.98,227.56,227.69,51300.0,195.9229,196.0691,195.7079,195.8197,51300.0
2013-09-20 11:00:00,227.75,227.75,227.09,227.23,389700.0,195.8713,195.8713,195.3037,195.4241,389700.0
2013-09-20 11:30:00,227.26,227.35,226.87,226.92,75600.0,195.4499,195.5273,195.1145,195.1575,75600.0
2013-09-20 12:00:00,226.91,227.2,226.76,226.88,81900.0,195.1489,195.3983,195.0199,195.1231,81900.0
2013-09-20 12:30:00,226.86,227.21,226.71,227.13,223100.0,195.1059,195.4069,194.9769,195.3381,223100.0
2013-09-20 13:00:00,227.14,227.2,226.74,226.93,135200.0,195.3467,195.3983,195.0027,195.1661,135200.0
2013-09-20 13:30:00,226.94,227.03,226.61,226.63,59900.0,195.1747,195.2521,194.8909,194.9081,59900.0
2013-09-20 14:00:00,226.65,226.88,226.52,226.82,64800.0,194.9253,195.1231,194.8135,195.0715,64800.0
2013-09-20 14:30:00,226.83,226.89,226.44,226.75,179800.0,195.0801,195.1317,194.7447,195.0113,179800.0
2013-09-20 15:00:00,226.75,226.88,226.49,226.53,355100.0,195.0113,195.1231,194.7877,194.8221,355100.0
2013-09-20 15:30:00,226.5,226.94,226.3,226.35,674700.0,194.7963,195.1747,194.6243,194.6673,674700.0
2013-09-23 09:30:00,226.3,226.31,225.17,225.43,226300.0,194.6243,194.6329,193.6524,193.876,226300.0
2013-09-23 10:00:00,225.39,225.74,225.16,225.24,78100.0,193.8416,194.1426,193.6438,193.7126,78100.0
2013-09-23 10:30:00,225.14,225.55,224.51,224.55,92900.0,193.6266,193.9792,193.0848,193.1192,92900.0
2013-09-23 11:00:00,224.58,224.86,224.27,224.62,101700.0,193.145,193.3858,192.8784,193.1794,101700.0
2013-09-23 11:30:00,224.67,224.95,224.63,224.81,24300.0,193.2224,193.4632,193.188,193.3428,24300.0
2013-09-23 12:00:00,224.8,225.26,224.8,225.17,160900.0,193.3342,193.7298,193.3342,193.6524,160900.0
2013-09-23 12:30:00,225.18,225.32,225.01,225.32,149900.0,193.661,193.7814,193.5148,193.7814,149900.0
2013-09-23 13:00:00,225.27,225.34,225.04,225.31,90400.0,193.7384,193.7986,193.5406,193.7728,90400.0
2013-09-23 13:30:00,225.33,225.77,225.13,225.7,47000.0,193.79,194.1684,193.618,194.1082,47000.0
2013-09-23 14:00:00,225.73,225.84,225.44,225.52,55900.0,194.134,194.2286,193.8846,193.9534,55900.0
2013-09-23 14:30:00,225.52,225.88,225.5,225.77,37600.0,193.9534,194.263,193.9362,194.1684,37600.0
2013-09-23 15:00:00,225.77,225.77,225.4,225.44,67500.0,194.1684,194.1684,193.8502,193.8846,67500.0
2013-09-23 15:30:00,225.45,225.72,225.27,225.38,442300.0,193.8932,194.1254,193.7384,193.833,442300.0
2013-09-24 09:30:00,225.74,225.8,224.77,224.95,116900.0,194.1426,194.1942,193.3084,193.4632,116900.0
2013-09-24 10:00:00,224.9,225.12,224.48,225.07,74700.0,193.4202,193.6094,193.059,193.5664,74700.0
2013-09-24 10:30:00,225.1,225.86,224.92,225.61,102500.0,193.5922,194.2458,193.4374,194.0308,102500.0
2013-09-24 11:00:00,225.62,226.24,225.62,225.97,187700.0,194.0394,194.5727,194.0394,194.3405,187700.0
2013-09-24 11:30:00,225.98,226.27,225.94,226.25,59900.0,194.3491,194.5985,194.3147,194.5813,59900.0
2013-09-24 12:00:00,226.29,226.66,226.17,226.66,36400.0,194.6157,194.9339,194.5125,194.9339,36400.0
2013-09-24 12:30:00,226.66,226.86,226.48,226.68,47700.0,194.9339,195.1059,194.7791,194.9511,47700.0
2013-09-24 13:00:00,226.69,226.98,226.69,226.97,39000.0,194.9597,195.2091,194.9597,195.2005,39000.0
2013-09-24 13:30:00,226.99,227.03,226.79,226.79,29200.0,195.2177,195.2521,195.0457,195.0457,29200.0
2013-09-24 14:00:00,226.76,226.94,226.52,226.58,46900.0,195.0199,195.1747,194.8135,194.8651,46900.0
2013-09-24 14:30:00,226.57,226.75,226.52,226.53,50700.0,194.8565,195.0113,194.8135,194.8221,50700.0
2013-09-24 15:00:00,226.55,226.77,226.33,226.44,102300.0,194.8393,195.0285,194.6501,194.7447,102300.0
2013-09-24 15:30:00,226.41,226.44,225.37,225.69,462100.0,194.7189,194.7447,193.8244,194.0996,462100.0
2013-09-25 09:30:00,225.82,226.09,224.89,225.62,153600.0,194.2114,194.4437,193.4116,194.0394,153600.0
2013-09-25 10:00:00,225.52,226.1,225.22,225.73,115600.0,193.9534,194.4523,193.6954,194.134,115600.0
2013-09-25 10:30:00,225.79,226.11,225.6,225.67,65300.0,194.1856,194.4609,194.0222,194.0824,65300.0
2013-09-25 11:00:00,225.78,226.67,225.44,226.62,71000.0,194.177,194.9425,193.8846,194.8995,71000.0
2013-09-25 11:30:00,226.69,227.05,226.6,226.94,52300.0,194.9597,195.2693,194.8823,195.1747,52300.0
2013-09-25 12:00:00,226.94,227.04,226.26,226.52,103000.0,195.1747,195.2607,194.5899,194.8135,103000.0
2013-09-25 12:30:00,226.57,226.87,226.48,226.74,43900.0,194.8565,195.1145,194.7791,195.0027,43900.0
2013-09-25 13:00:00,226.79,226.97,226.44,226.47,48700.0,195.0457,195.2005,194.7447,194.7705,48700.0
2013-09-25 13:30:00,226.43,226.43,225.56,226.03,156800.0,194.7361,194.7361,193.9878,194.3921,156800.0
2013-09-25 14:00:00,226.02,226.36,225.81,226.14,118800.0,194.3835,194.6759,194.2028,194.4867,118800.0
2013-09-25 14:30:00,226.1,226.22,225.85,225.94,109800.0,194.4523,194.5555,194.2372,194.3147,109800.0
2013-09-25 15:00:00,225.95,226.37,225.86,225.93,197800.0,194.3233,194.6845,194.2458,194.3061,197800.0
2013-09-25 15:30:00,225.93,226.22,225.74,225.8,345600.0,194.3061,194.5555,194.1426,194.1942,345600.0
2013-09-26 09:30:00,226.01,227.57,225.91,227.29,261400.0,194.3749,195.7165,194.2889,195.4757,261400.0
2013-09-26 10:00:00,227.34,227.67,226.86,226.96,76900.0,195.5187,195.8025,195.1059,195.1919,76900.0
2013-09-26 10:30:00,227.01,227.1,226.07,226.4,118100.0,195.2349,195.3123,194.4265,194.7103,118100.0
2013-09-26 11:00:00,226.37,226.62,225.88,226.54,124700.0,194.6845,194.8995,194.263,194.8307,124700.0
2013-09-26 11:30:00,226.54,226.78,226.37,226.6,33000.0,194.8307,195.0371,194.6845,194.8823,33000.0
2013-09-26 12:00:00,226.65,226.71,226.34,226.62,50800.0,194.9253,194.9769,194.6587,194.8995,50800.0
2013-09-26 12:30:00,226.67,226.88,226.64,226.73,12200.0,194.9425,195.1231,194.9167,194.9941,12200.0
2013-09-26 13:00:00,226.8,227.13,226.78,227.13,154500.0,195.0543,195.3381,195.0371,195.3381,154500.0
2013-09-26 13:30:00,227.13,227.2,226.51,226.79,66400.0,195.3381,195.3983,194.8049,195.0457,66400.0
2013-09-26 14:00:00,226.66,226.76,226.33,226.75,27700.0,194.9339,195.0199,194.6501,195.0113,27700.0
2013-09-26 14:30:00,226.77,226.77,226.33,226.42,19400.0,195.0285,195.0285,194.6501,194.7275,19400.0
2013-09-26 15:00:00,226.4,226.56,226.21,226.37,41300.0,194.7103,194.8479,194.5469,194.6845,41300.0
2013-09-26 15:30:00,226.36,227.15,226.32,227.11,194400.0,194.6759,195.3553,194.6415,195.3209,194400.0
2013-09-27 09:30:00,225.69,226.37,225.62,225.83,465000.0,194.0996,194.6845,194.0394,194.22,465000.0
2013-09-27 10:00:00,225.8,226.34,225.45,226.1,186400.0,194.1942,194.6587,193.8932,194.4523,186400.0
2013-09-27 10:30:00,226.07,226.83,226.06,226.6,77000.0,194.4265,195.0801,194.4179,194.8823,77000.0
2013-09-27 11:00:00,226.6,226.68,226.1,226.33,63900.0,194.8823,194.9511,194.4523,194.6501,63900.0
2013-09-27 11:30:00,226.37,226.79,226.16,226.26,50300.0,194.6845,195.0457,194.5039,194.5899,50300.0
2013-09-27 12:00:00,226.24,226.74,226.24,226.58,32600.0,194.5727,195.0027,194.5727,194.8651,32600.0
2013-09-27 12:30:00,226.56,226.73,226.31,226.44,19300.0,194.8479,194.9941,194.6329,194.7447,19300.0
2013-09-27 13:00:00,226.5,226.69,226.4,226.41,20900.0,194.7963,194.9597,194.7103,194.7189,20900.0
2013-09-27 13:30:00,226.38,226.57,226.33,226.42,14900.0,194.6931,194.8565,194.6501,194.7275,14900.0
2013-09-27 14:00:00,226.45,226.57,226.15,226.36,56100.0,194.7533,194.8565,194.4953,194.6759,56100.0
2013-09-27 14:30:00,226.36,226.53,226.1,226.34,50000.0,194.6759,194.8221,194.4523,194.6587,50000.0
2013-09-27 15:00:00,226.32,226.38,226.11,226.33,79500.0,194.6415,194.6931,194.4609,194.6501,79500.0
2013-09-27 15:30:00,226.33,226.5,226.09,226.18,381500.0,194.6501,194.7963,194.4437,194.5211,381500.0
2013-09-30 09:30:00,224.01,224.88,223.74,224.16,205100.0,192.6548,193.403,192.4226,192.7838,205100.0
2013-09-30 10:00:00,224.21,224.95,224.1,224.74,125600.0,192.8268,193.4632,192.7322,193.2826,125600.0
2013-09-30 10:30:00,224.74,225.71,224.54,225.29,290700.0,193.2826,194.1168,193.1106,193.7556,290700.0
2013-09-30 11:00:00,225.31,225.55,224.81,225.45,93300.0,193.7728,193.9792,193.3428,193.8932,93300.0
2013-09-30 11:30:00,225.49,225.82,225.39,225.8,119600.0,193.9276,194.2114,193.8416,194.1942,119600.0
2013-09-30 12:00:00,225.77,225.78,225.14,225.32,129800.0,194.1684,194.177,193.6266,193.7814,129800.0
2013-09-30 12:30:00,225.33,225.64,225.32,225.46,87900.0,193.79,194.0566,193.7814,193.9018,87900.0
2013-09-30 13:00:00,225.48,226.29,225.48,226.04,125900.0,193.919,194.6157,193.919,194.4007,125900.0
2013-09-30 13:30:00,226.06,226.46,225.71,226.03,294700.0,194.4179,194.7619,194.1168,194.3921,294700.0
2013-09-30 14:00:00,226.05,226.68,225.95,226.56,635100.0,194.4093,194.9511,194.3233,194.8479,635100.0
2013-09-30 14:30:00,226.58,226.88,226.45,226.58,222400.0,194.8651,195.1231,194.7533,194.8651,222400.0
2013-09-30 15:00:00,226.57,226.57,225.86,226.09,321300.0,194.8565,194.8565,194.2458,194.4437,321300.0
2013-09-30 15:30:00,226.12,226.37,225.82,226.16,460300.0,194.4695,194.6845,194.2114,194.5039,460300.0
2013-10-01 09:30:00,225.95,229.3,225.82,228.69,5785100.0,194.3233,197.2043,194.2114,196.6797,5785100.0
2013-10-01 10:00:00,228.74,229.6,228.43,229.09,2476000.0,196.7227,197.4624,196.4561,197.0237,2476000.0
2013-10-01 10:30:00,229.09,229.64,229.09,229.32,1519500.0,197.0237,197.4968,197.0237,197.2215,1519500.0
2013-10-01 11:00:00,229.32,229.81,229.32,229.64,1201300.0,197.2215,197.643,197.2215,197.4968,1201300.0
2013-10-01 11:30:00,229.63,230.12,229.62,229.93,906000.0,197.4882,197.9096,197.4796,197.7462,906000.0
2013-10-01 12:00:00,229.93,230.26,229.85,230.14,794800.0,197.7462,198.03,197.6774,197.9268,794800.0
2013-10-01 12:30:00,230.13,230.13,229.34,229.46,723800.0,197.9182,197.9182,197.2387,197.3419,723800.0
2013-10-01 13:00:00,229.46,229.77,229.32,229.37,543300.0,197.3419,197.6086,197.2215,197.2645,543300.0
2013-10-01 13:30:00,229.37,229.74,229.12,229.72,686900.0,197.2645,197.5828,197.0495,197.5656,686900.0
2013-10-01 14:00:00,229.69,229.69,228.51,228.56,477500.0,197.5398,197.5398,196.5249,196.5679,477500.0
2013-10-01 14:30:00,228.54,229.39,228.41,229.23,944000.0,196.5507,197.2817,196.4389,197.1441,944000.0
2013-10-01 15:00:00,229.21,229.47,229.09,229.22,2715300.0,197.1269,197.3505,197.0237,197.1355,2715300.0
2013-10-01 15:30:00,229.21,229.61,229.16,229.43,3969000.0,197.1269,197.471,197.0839,197.3161,3969000.0
2013-10-02 09:30:00,228.15,228.45,227.7,227.91,703400.0,196.2153,196.4733,195.8283,196.0089,703400.0
2013-10-02 10:00:00,227.86,227.96,227.06,227.62,167500.0,195.9659,196.0519,195.2779,195.7595,167500.0
2013-10-02 10:30:00,227.57,227.93,227.29,227.72,131100.0,195.7165,196.0261,195.4757,195.8455,131100.0
2013-10-02 11:00:00,227.73,228.38,227.69,228.07,114800.0,195.8541,196.4131,195.8197,196.1465,114800.0
2013-10-02 11:30:00,228.09,228.3,227.71,228.16,135600.0,196.1637,196.3443,195.8369,196.2239,135600.0
2013-10-02 12:00:00,228.21,228.59,228.08,228.34,120500.0,196.2669,196.5937,196.1551,196.3787,120500.0
2013-10-02 12:30:00,228.41,228.76,228.38,228.7,106800.0,196.4389,196.7399,196.4131,196.6883,106800.0
2013-10-02 13:00:00,228.7,229.17,228.7,229.17,224300.0,196.6883,197.0925,196.6883,197.0925,224300.0
2013-10-02 13:30:00,229.13,229.25,228.92,229.01,204800.0,197.0581,197.1613,196.8775,196.9549,204800.0
2013-10-02 14:00:00,229.01,229.06,228.72,228.91,112200.0,196.9549,196.9979,196.7055,196.8689,112200.0
2013-10-02 14:30:00,228.92,228.92,228.38,228.59,140200.0,196.8775,196.8775,196.4131,196.5937,140200.0
2013-10-02 15:00:00,228.55,228.69,228.41,228.51,229600.0,196.5593,196.6797,196.4389,196.5249,229600.0
2013-10-02 15:30:00,228.54,228.96,228.53,228.93,591000.0,196.5507,196.9119,196.5421,196.8861,591000.0
2013-10-03 09:30:00,228.46,228.61,227.58,227.8,264400.0,196.4819,196.6109,195.7251,195.9143,264400.0
2013-10-03 10:00:00,227.8,227.8,226.3,226.65,163700.0,195.9143,195.9143,194.6243,194.9253,163700.0
2013-10-03 10:30:00,226.74,226.85,226.12,226.7,125000.0,195.0027,195.0973,194.4695,194.9683,125000.0
2013-10-03 11:00:00,226.67,226.96,226.41,226.43,67500.0,194.9425,195.1919,194.7189,194.7361,67500.0
2013-10-03 11:30:00,226.41,226.65,225.53,225.65,125200.0,194.7189,194.9253,193.962,194.0652,125200.0
2013-10-03 12:00:00,225.65,225.83,225.34,225.8,158700.0,194.0652,194.22,193.7986,194.1942,158700.0
2013-10-03 12:30:00,225.83,226.38,225.72,226.32,94900.0,194.22,194.6931,194.1254,194.6415,94900.0
2013-10-03 13:00:00,226.35,227.41,226.21,227.4,401300.0,194.6673,195.5789,194.5469,195.5703,401300.0
2013-10-03 13:30:00,227.41,227.76,227.07,227.44,303300.0,195.5789,195.8799,195.2865,195.6047,303300.0
2013-10-03 14:00:00,227.43,227.44,226.32,227.06,333100.0,195.5961,195.6047,194.6415,195.2779,333100.0
2013-10-03 14:30:00,227.07,227.38,226.65,227.17,270500.0,195.2865,195.5531,194.9253,195.3725,270500.0
2013-10-03 15:00:00,227.15,227.24,226.86,227.2,142100.0,195.3553,195.4327,195.1059,195.3983,142100.0
2013-10-03 15:30:00,227.19,227.3,226.87,227.02,700800.0,195.3897,195.4843,195.1145,195.2435,700800.0
2013-10-04 09:30:00,227.19,228.13,226.84,227.95,584000.0,195.3897,196.1981,195.0887,196.0433,584000.0
2013-10-04 10:00:00,227.99,228.12,227.68,227.88,246300.0,196.0777,196.1895,195.8111,195.9831,246300.0
2013-10-04 10:30:00,227.9,228.34,227.77,227.89,330600.0,196.0003,196.3787,195.8885,195.9917,330600.0
2013-10-04 11:00:00,227.88,227.98,227.43,227.67,140200.0,195.9831,196.0691,195.5961,195.8025,140200.0
2013-10-04 11:30:00,227.67,228.2,227.66,228.07,64300.0,195.8025,196.2583,195.7939,196.1465,64300.0
2013-10-04 12:00:00,228.09,228.61,227.93,228.58,131400.0,196.1637,196.6109,196.0261,196.5851,131400.0
2013-10-04 12:30:00,228.6,228.7,228.37,228.48,115600.0,196.6023,196.6883,196.4045,196.4991,115600.0
2013-10-04 13:00:00,228.47,228.56,228.23,228.29,185700.0,196.4905,196.5679,196.2841,196.3357,185700.0
2013-10-04 13:30:00,228.25,228.42,228.07,228.12,99000.0,196.3013,196.4475,196.1465,196.1895,99000.0
2013-10-04 14:00:00,228.18,228.44,228.15,228.43,193600.0,196.2411,196.4647,196.2153,196.4561,193600.0
2013-10-04 14:30:00,228.45,228.83,228.37,228.65,140300.0,196.4733,196.8001,196.4045,196.6453,140300.0
2013-10-04 15:00:00,228.67,228.78,228.55,228.57,187500.0,196.6625,196.7571,196.5593,196.5765,187500.0
2013-10-04 15:30:00,228.56,228.61,228.23,228.33,499700.0,196.5679,196.6109,196.2841,196.3701,499700.0
2013-10-07 09:30:00,226.27,226.89,225.72,226.45,306300.0,194.5985,195.1317,194.1254,194.7533,306300.0
2013-10-07 10:00:00,226.41,227.49,226.09,227.28,257500.0,194.7189,195.6477,194.4437,195.4671,257500.0
2013-10-07 10:30:00,227.37,227.56,227.08,227.15,88400.0,195.5445,195.7079,195.2951,195.3553,88400.0
2013-10-07 11:00:00,227.16,227.2,226.81,226.95,136100.0,195.3639,195.3983,195.0629,195.1833,136100.0
2013-10-07 11:30:00,226.94,227.27,226.82,227.1,70500.0,195.1747,195.4585,195.0715,195.3123,70500.0
2013-10-07 12:00:00,227.08,227.14,226.67,226.67,40100.0,195.2951,195.3467,194.9425,194.9425,40100.0
2013-10-07 12:30:00,226.67,226.83,226.46,226.5,80700.0,194.9425,195.0801,194.7619,194.7963,80700.0
2013-10-07 13:00:00,226.49,226.96,226.49,226.78,50000.0,194.7877,195.1919,194.7877,195.0371,50000.0
2013-10-07 13:30:00,226.79,227.12,226.62,227.12,60300.0,195.0457,195.3295,194.8995,195.3295,60300.0
2013-10-07 14:00:00,227.19,227.31,226.8,227.13,86300.0,195.3897,195.4929,195.0543,195.3381,86300.0
2013-10-07 14:30:00,227.14,227.21,226.9,227.07,73700.0,195.3467,195.4069,195.1403,195.2865,73700.0
2013-10-07 15:00:00,227.08,227.11,226.69,226.73,143600.0,195.2951,195.3209,194.9597,194.9941,143600.0
2013-10-07 15:30:00,226.73,226.75,225.84,225.84,471600.0,194.9941,195.0113,194.2286,194.2286,471600.0
2013-10-08 09:30:00,225.74,226.48,225.33,226.31,192500.0,194.1426,194.7791,193.79,194.6329,192500.0
2013-10-08 10:00:00,226.33,226.39,225.7,226.16,156200.0,194.6501,194.7017,194.1082,194.5039,156200.0
2013-10-08 10:30:00,226.12,226.12,224.75,224.96,156600.0,194.4695,194.4695,193.2912,193.4718,156600.0
2013-10-08 11:00:00,224.95,224.96,224.36,224.67,147400.0,193.4632,193.4718,192.9558,193.2224,147400.0
2013-10-08 11:30:00,224.64,224.66,223.64,224.0,116200.0,193.1966,193.2138,192.3366,192.6462,116200.0
2013-10-08 12:00:00,224.03,224.05,223.26,223.49,148200.0,192.672,192.6892,192.0098,192.2076,148200.0
2013-10-08 12:30:00,223.49,223.83,223.02,223.71,102700.0,192.2076,192.5,191.8034,192.3968,102700.0
2013-10-08 13:00:00,223.71,223.86,223.35,223.69,73900.0,192.3968,192.5258,192.0872,192.3796,73900.0
2013-10-08 13:30:00,223.8,223.88,223.33,223.45,485900.0,192.4742,192.543,192.07,192.1732,485900.0
2013-10-08 14:00:00,223.43,223.6,222.96,223.52,563500.0,192.156,192.3022,191.7518,192.2334,563500.0
2013-10-08 14:30:00,223.51,223.65,223.07,223.39,354700.0,192.2248,192.3452,191.8464,192.1216,354700.0
2013-10-08 15:00:00,223.37,223.84,223.16,223.77,385700.0,192.1044,192.5086,191.9238,192.4484,385700.0
2013-10-08 15:30:00,223.81,223.98,222.94,223.04,1533200.0,192.4828,192.629,191.7346,191.8206,1533200.0
2013-10-09 09:30:00,223.43,223.44,221.94,222.83,431900.0,192.156,192.1646,190.8745,191.64,431900.0
2013-10-09 10:00:00,222.81,222.9,222.03,222.71,314500.0,191.6228,191.7002,190.9519,191.5368,314500.0
2013-10-09 10:30:00,222.69,223.0,221.9,221.97,269000.0,191.5196,191.7862,190.8401,190.9003,269000.0
2013-10-09 11:00:00,221.93,222.31,221.28,221.62,156200.0,190.8659,191.1928,190.3069,190.5993,156200.0
2013-10-09 11:30:00,221.64,222.14,221.58,221.94,105600.0,190.6165,191.0465,190.5649,190.8745,105600.0
2013-10-09 12:00:00,221.92,222.43,221.83,222.19,100300.0,190.8573,191.296,190.7799,191.0895,100300.0
2013-10-09 12:30:00,222.2,222.47,221.82,221.99,90700.0,191.0981,191.3304,190.7713,190.9175,90700.0
2013-10-09 13:00:00,222.01,223.58,222.01,223.4,122100.0,190.9347,192.285,190.9347,192.1302,122100.0
2013-10-09 13:30:00,223.38,223.53,222.94,223.32,79600.0,192.113,192.242,191.7346,192.0614,79600.0
2013-10-09 14:00:00,223.3,223.41,222.67,223.14,191600.0,192.0442,192.1388,191.5024,191.9066,191600.0
2013-10-09 14:30:00,223.14,223.47,222.98,223.33,164500.0,191.9066,192.1904,191.769,192.07,164500.0
2013-10-09 15:00:00,223.32,223.35,222.9,223.0,103600.0,192.0614,192.0872,191.7002,191.7862,103600.0
2013-10-09 15:30:00,223.07,223.31,221.92,222.43,290200.0,191.8464,192.0528,190.8573,191.296,290200.0
2013-10-10 09:30:00,225.04,226.1,224.57,226.04,308200.0,193.5406,194.4523,193.1364,194.4007,308200.0
2013-10-10 10:00:00,226.09,226.24,225.61,225.85,120100.0,194.4437,194.5727,194.0308,194.2372,120100.0
2013-10-10 10:30:00,225.93,226.47,225.72,225.96,133900.0,194.3061,194.7705,194.1254,194.3319,133900.0
2013-10-10 11:00:00,225.91,226.06,225.63,225.97,135800.0,194.2889,194.4179,194.048,194.3405,135800.0
2013-10-10 11:30:00,225.97,226.64,225.79,226.43,101200.0,194.3405,194.9167,194.1856,194.7361,101200.0
2013-10-10 12:00:00,226.4,226.47,226.25,226.35,39500.0,194.7103,194.7705,194.5813,194.6673,39500.0
2013-10-10 12:30:00,226.37,226.64,226.36,226.6,38900.0,194.6845,194.9167,194.6759,194.8823,38900.0
2013-10-10 13:00:00,226.53,226.6,226.3,226.41,51800.0,194.8221,194.8823,194.6243,194.7189,51800.0
2013-10-10 13:30:00,226.41,226.69,226.29,226.63,41800.0,194.7189,194.9597,194.6157,194.9081,41800.0
2013-10-10 14:00:00,226.6,226.62,226.25,226.33,45400.0,194.8823,194.8995,194.5813,194.6501,45400.0
2013-10-10 14:30:00,226.36,226.56,226.25,226.43,44200.0,194.6759,194.8479,194.5813,194.7361,44200.0
2013-10-10 15:00:00,226.52,227.44,226.49,227.17,194400.0,194.8135,195.6047,194.7877,195.3725,194400.0
2013-10-10 15:30:00,227.18,227.39,226.84,227.32,473000.0,195.3811,195.5617,195.0887,195.5015,473000.0
2013-10-11 09:30:00,226.83,227.42,226.6,227.41,175900.0,195.0801,195.5875,194.8823,195.5789,175900.0
2013-10-11 10:00:00,227.47,227.68,227.26,227.54,117300.0,195.6305,195.8111,195.4499,195.6907,117300.0
2013-10-11 10:30:00,227.52,227.73,227.15,227.68,86600.0,195.6735,195.8541,195.3553,195.8111,86600.0
2013-10-11 11:00:00,227.69,227.77,227.36,227.44,96200.0,195.8197,195.8885,195.5359,195.6047,96200.0
2013-10-11 11:30:00,227.47,228.52,227.41,228.51,334500.0,195.6305,196.5335,195.5789,196.5249,334500.0
2013-10-11 12:00:00,228.51,228.96,228.5,228.73,195800.0,196.5249,196.9119,196.5163,196.7141,195800.0
2013-10-11 12:30:00,228.74,229.12,228.72,229.04,128400.0,196.7227,197.0495,196.7055,196.9807,128400.0
2013-10-11 13:00:00,229.03,229.31,228.72,228.86,131300.0,196.9721,197.2129,196.7055,196.8259,131300.0
2013-10-11 13:30:00,228.85,228.97,228.66,228.88,69100.0,196.8173,196.9205,196.6539,196.8431,69100.0
2013-10-11 14:00:00,228.9,229.03,228.79,228.9,56200.0,196.8603,196.9721,196.7657,196.8603,56200.0
2013-10-11 14:30:00,228.94,229.02,228.81,228.86,56200.0,196.8947,196.9635,196.7829,196.8259,56200.0
2013-10-11 15:00:00,228.85,228.88,228.56,228.85,106800.0,196.8173,196.8431,196.5679,196.8173,106800.0
2013-10-11 15:30:00,228.88,229.5,228.68,229.45,694200.0,196.8431,197.3763,196.6711,197.3333,694200.0
2013-10-14 09:30:00,228.08,228.8,227.86,228.27,191200.0,196.1551,196.7743,195.9659,196.3185,191200.0
2013-10-14 10:00:00,228.32,228.35,227.83,228.17,114100.0,196.3615,196.3873,195.9401,196.2325,114100.0
2013-10-14 10:30:00,228.21,228.57,227.99,228.36,70100.0,196.2669,196.5765,196.0777,196.3959,70100.0
2013-10-14 11:00:00,228.32,228.48,228.24,228.41,51100.0,196.3615,196.4991,196.2927,196.4389,51100.0
2013-10-14 11:30:00,228.43,229.35,228.43,229.31,79600.0,196.4561,197.2473,196.4561,197.2129,79600.0
2013-10-14 12:00:00,229.27,229.43,228.89,228.89,41000.0,197.1785,197.3161,196.8517,196.8517,41000.0
2013-10-14 12:30:00,228.96,229.29,228.9,229.22,63200.0,196.9119,197.1957,196.8603,197.1355,63200.0
2013-10-14 13:00:00,229.2,229.8,229.05,229.56,80700.0,197.1183,197.6344,196.9893,197.428,80700.0
2013-10-14 13:30:00,229.53,229.77,229.38,229.58,64800.0,197.4022,197.6086,197.2731,197.4452,64800.0
2013-10-14 14:00:00,229.54,230.12,229.53,230.0,81000.0,197.4108,197.9096,197.4022,197.8064,81000.0
2013-10-14 14:30:00,229.99,230.19,229.63,229.85,118600.0,197.7978,197.9698,197.4882,197.6774,118600.0
2013-10-14 15:00:00,229.83,230.34,229.68,230.18,150300.0,197.6602,198.0988,197.5312,197.9612,150300.0
2013-10-14 15:30:00,230.17,230.37,229.86,230.31,316100.0,197.9526,198.1246,197.686,198.073,316100.0
2013-10-15 09:30:00,229.62,230.16,228.73,229.3,281000.0,197.4796,197.944,196.7141,197.2043,281000.0
2013-10-15 10:00:00,229.36,229.76,229.02,229.64,123400.0,197.2559,197.6,196.9635,197.4968,123400.0
2013-10-15 10:30:00,229.6,229.73,228.97,229.1,152800.0,197.4624,197.5742,196.9205,197.0323,152800.0
2013-10-15 11:00:00,229.03,229.77,228.7,229.55,133000.0,196.9721,197.6086,196.6883,197.4194,133000.0
2013-10-15 11:30:00,229.52,229.59,228.93,229.22,71200.0,197.3936,197.4538,196.8861,197.1355,71200.0
2013-10-15 12:00:00,229.13,229.17,228.6,228.74,362000.0,197.0581,197.0925,196.6023,196.7227,362000.0
2013-10-15 12:30:00,228.71,229.0,228.62,228.9,102400.0,196.6969,196.9463,196.6195,196.8603,102400.0
2013-10-15 13:00:00,228.89,229.06,228.49,228.53,116600.0,196.8517,196.9979,196.5077,196.5421,116600.0
2013-10-15 13:30:00,228.53,228.91,228.43,228.78,84400.0,196.5421,196.8689,196.4561,196.7571,84400.0
2013-10-15 14:00:00,228.76,228.93,228.16,228.24,103300.0,196.7399,196.8861,196.2239,196.2927,103300.0
2013-10-15 14:30:00,228.21,228.23,227.42,228.23,181600.0,196.2669,196.2841,195.5875,196.2841,181600.0
2013-10-15 15:00:00,228.24,228.82,228.03,228.6,94600.0,196.2927,196.7915,196.1121,196.6023,94600.0
2013-10-15 15:30:00,228.59,228.6,227.94,227.96,418400.0,196.5937,196.6023,196.0347,196.0519,418400.0
2013-10-16 09:30:00,229.44,230.72,228.93,230.47,234700.0,197.3247,198.4256,196.8861,198.2106,234700.0
2013-10-16 10:00:00,230.52,230.65,230.02,230.19,159200.0,198.2536,198.3654,197.8236,197.9698,159200.0
2013-10-16 10:30:00,230.24,230.6,230.04,230.6,70800.0,198.0128,198.3224,197.8408,198.3224,70800.0
2013-10-16 11:00:00,230.54,230.89,230.22,230.3,98900.0,198.2708,198.5718,197.9956,198.0644,98900.0
2013-10-16 11:30:00,230.28,230.66,230.25,230.55,44300.0,198.0472,198.374,198.0214,198.2794,44300.0
2013-10-16 12:00:00,230.53,230.76,230.47,230.55,151800.0,198.2622,198.46,198.2106,198.2794,151800.0
2013-10-16 12:30:00,230.54,230.62,230.24,230.32,80000.0,198.2708,198.3396,198.0128,198.0816,80000.0
2013-10-16 13:00:00,230.32,230.52,230.23,230.52,69400.0,198.0816,198.2536,198.0042,198.2536,69400.0
2013-10-16 13:30:00,230.53,230.8,230.47,230.61,63500.0,198.2622,198.4944,198.2106,198.331,63500.0
2013-10-16 14:00:00,230.65,230.7,230.31,230.34,56700.0,198.3654,198.4084,198.073,198.0988,56700.0
2013-10-16 14:30:00,230.32,230.47,230.24,230.38,65800.0,198.0816,198.2106,198.0128,198.1332,65800.0
2013-10-16 15:00:00,230.38,230.65,230.24,230.45,89900.0,198.1332,198.3654,198.0128,198.1934,89900.0
2013-10-16 15:30:00,230.45,230.94,230.4,230.92,528500.0,198.1934,198.6148,198.1504,198.5976,528500.0
2013-10-17 09:30:00,229.73,230.53,229.68,230.4,215700.0,197.5742,198.2622,197.5312,198.1504,215700.0
2013-10-17 10:00:00,230.4,231.07,230.25,230.94,118600.0,198.1504,198.7266,198.0214,198.6148,118600.0
2013-10-17 10:30:00,230.92,231.17,230.88,231.05,95200.0,198.5976,198.8126,198.5632,198.7094,95200.0
2013-10-17 11:00:00,231.1,231.85,231.1,231.82,294900.0,198.7524,199.3974,198.7524,199.3716,294900.0
2013-10-17 11:30:00,231.83,232.18,231.81,231.94,227000.0,199.3802,199.6812,199.363,199.4748,227000.0
2013-10-17 12:00:00,231.93,232.33,231.81,232.26,167300.0,199.4662,199.8102,199.363,199.75,167300.0
2013-10-17 12:30:00,232.25,232.5,232.21,232.48,152500.0,199.7414,199.9564,199.707,199.9392,152500.0
2013-10-17 13:00:00,232.53,232.58,232.2,232.27,96100.0,199.9822,200.0252,199.6984,199.7586,96100.0
2013-10-17 13:30:00,232.27,232.41,231.84,231.84,66800.0,199.7586,199.879,199.3888,199.3888,66800.0
2013-10-17 14:00:00,231.87,232.04,231.76,231.88,92600.0,199.4146,199.5608,199.32,199.4232,92600.0
2013-10-17 14:30:00,231.87,231.93,231.69,231.86,107900.0,199.4146,199.4662,199.2598,199.406,107900.0
2013-10-17 15:00:00,231.87,232.19,231.74,232.11,191700.0,199.4146,199.6898,199.3028,199.621,191700.0
2013-10-17 15:30:00,232.09,232.91,232.04,232.73,559200.0,199.6038,200.309,199.5608,200.1542,559200.0
2013-10-18 09:30:00,233.79,233.79,232.94,233.61,350000.0,201.0659,201.0659,200.3348,200.9111,350000.0
2013-10-18 10:00:00,233.61,233.83,233.1,233.11,187800.0,200.9111,201.1003,200.4724,200.481,187800.0
2013-10-18 10:30:00,233.13,233.38,232.87,233.26,184400.0,200.4983,200.7133,200.2746,200.6101,184400.0
2013-10-18 11:00:00,233.26,233.66,233.15,233.66,92600.0,200.6101,200.9541,200.5155,200.9541,92600.0
2013-10-18 11:30:00,233.64,233.89,233.49,233.54,122500.0,200.9369,201.1519,200.8079,200.8509,122500.0
2013-10-18 12:00:00,233.54,233.86,233.42,233.7,101800.0,200.8509,201.1261,200.7477,200.9885,101800.0
2013-10-18 12:30:00,233.72,233.93,233.72,233.8,74800.0,201.0057,201.1863,201.0057,201.0745,74800.0
2013-10-18 13:00:00,233.81,234.17,233.8,234.1,110800.0,201.0831,201.3927,201.0745,201.3325,110800.0
2013-10-18 13:30:00,234.11,234.39,233.96,234.34,138000.0,201.3411,201.5819,201.2121,201.5389,138000.0
2013-10-18 14:00:00,234.34,234.41,234.22,234.36,143100.0,201.5389,201.5991,201.4357,201.5561,143100.0
2013-10-18 14:30:00,234.35,234.55,234.34,234.41,165000.0,201.5475,201.7195,201.5389,201.5991,165000.0
2013-10-18 15:00:00,234.41,234.47,234.18,234.27,121400.0,201.5991,201.6507,201.4013,201.4787,121400.0
2013-10-18 15:30:00,234.27,234.82,234.09,234.75,401200.0,201.4787,201.9517,201.3239,201.8915,401200.0
2013-10-21 09:30:00,235.03,235.31,234.38,234.93,383400.0,202.1323,202.3731,201.5733,202.0463,383400.0
2013-10-21 10:00:00,235.03,235.09,234.46,234.6,437900.0,202.1323,202.1839,201.6421,201.7625,437900.0
2013-10-21 10:30:00,234.6,234.7,234.12,234.29,220900.0,201.7625,201.8485,201.3497,201.4959,220900.0
2013-10-21 11:00:00,234.29,234.5,234.21,234.5,374300.0,201.4959,201.6765,201.4271,201.6765,374300.0
2013-10-21 11:30:00,234.5,234.56,234.22,234.55,180500.0,201.6765,201.7281,201.4357,201.7195,180500.0
2013-10-21 12:00:00,234.56,234.78,234.51,234.71,176800.0,201.7281,201.9173,201.6851,201.8571,176800.0
2013-10-21 12:30:00,234.73,234.93,234.66,234.9,185500.0,201.8743,202.0463,201.8141,202.0205,185500.0
2013-10-21 13:00:00,234.9,234.95,234.75,234.79,315800.0,202.0205,202.0635,201.8915,201.9259,315800.0
2013-10-21 13:30:00,234.79,234.92,234.68,234.71,340400.0,201.9259,202.0377,201.8313,201.8571,340400.0
2013-10-21 14:00:00,234.7,234.72,234.19,234.36,336700.0,201.8485,201.8657,201.4099,201.5561,336700.0
2013-10-21 14:30:00,234.37,234.56,234.24,234.25,276500.0,201.5647,201.7281,201.4529,201.4615,276500.0
2013-10-21 15:00:00,234.24,234.57,234.21,234.36,210200.0,201.4529,201.7367,201.4271,201.5561,210200.0
2013-10-21 15:30:00,234.37,234.77,234.25,234.72,322300.0,201.5647,201.9087,201.4615,201.8657,322300.0
2013-10-22 09:30:00,235.65,236.64,235.37,236.44,220700.0,202.6655,203.5169,202.4247,203.3449,220700.0
2013-10-22 10:00:00,236.47,236.95,236.39,236.46,134700.0,203.3707,203.7836,203.3019,203.3621,134700.0
2013-10-22 10:30:00,236.49,236.51,234.83,235.37,304900.0,203.3879,203.4051,201.9603,202.4247,304900.0
2013-10-22 11:00:00,235.35,235.72,235.11,235.48,336000.0,202.4075,202.7257,202.2011,202.5193,336000.0
2013-10-22 11:30:00,235.46,235.93,235.21,235.91,198300.0,202.5021,202.9063,202.2871,202.8891,198300.0
2013-10-22 12:00:00,235.94,235.95,235.38,235.48,107900.0,202.9149,202.9235,202.4333,202.5193,107900.0
2013-10-22 12:30:00,235.45,235.51,235.02,235.23,159100.0,202.4935,202.5451,202.1237,202.3043,159100.0
2013-10-22 13:00:00,235.21,235.52,235.16,235.41,88500.0,202.2871,202.5537,202.2441,202.4591,88500.0
2013-10-22 13:30:00,235.38,235.81,235.26,235.73,293300.0,202.4333,202.8031,202.3301,202.7343,293300.0
2013-10-22 14:00:00,235.72,235.84,235.38,235.46,76700.0,202.7257,202.8289,202.4333,202.5021,76700.0
2013-10-22 14:30:00,235.45,236.0,235.37,235.82,106100.0,202.4935,202.9665,202.4247,202.8117,106100.0
2013-10-22 15:00:00,235.84,236.31,235.83,236.11,107900.0,202.8289,203.2331,202.8203,203.0611,107900.0
2013-10-22 15:30:00,236.1,236.16,235.7,235.96,391600.0,203.0525,203.1041,202.7085,202.9321,391600.0
2013-10-23 09:30:00,234.86,235.11,233.46,233.53,419000.0,201.9861,202.2011,200.7821,200.8423,419000.0
2013-10-23 10:00:00,233.47,234.37,233.35,233.61,165600.0,200.7907,201.5647,200.6875,200.9111,165600.0
2013-10-23 10:30:00,233.6,234.16,233.26,233.88,107100.0,200.9025,201.3841,200.6101,201.1433,107100.0
2013-10-23 11:00:00,233.83,234.39,233.72,234.03,54300.0,201.1003,201.5819,201.0057,201.2723,54300.0
2013-10-23 11:30:00,234.06,234.39,234.0,234.24,44200.0,201.2981,201.5819,201.2465,201.4529,44200.0
2013-10-23 12:00:00,234.25,234.31,233.95,234.03,44200.0,201.4615,201.5131,201.2035,201.2723,44200.0
2013-10-23 12:30:00,234.05,234.5,234.05,234.42,41100.0,201.2895,201.6765,201.2895,201.6077,41100.0
2013-10-23 13:00:00,234.39,234.48,234.13,234.45,31100.0,201.5819,201.6593,201.3583,201.6335,31100.0
2013-10-23 13:30:00,234.44,234.51,234.0,234.29,61600.0,201.6249,201.6851,201.2465,201.4959,61600.0
2013-10-23 14:00:00,234.29,234.42,234.19,234.28,46900.0,201.4959,201.6077,201.4099,201.4873,46900.0
2013-10-23 14:30:00,234.29,234.63,234.23,234.46,55900.0,201.4959,201.7883,201.4443,201.6421,55900.0
2013-10-23 15:00:00,234.47,234.58,234.05,234.07,85800.0,201.6507,201.7453,201.2895,201.3067,85800.0
2013-10-23 15:30:00,234.09,234.48,234.09,234.45,199100.0,201.3239,201.6593,201.3239,201.6335,199100.0
2013-10-24 09:30:00,234.83,235.05,234.03,234.41,169500.0,201.9603,202.1495,201.2723,201.5991,169500.0
2013-10-24 10:00:00,234.41,234.7,234.1,234.35,66900.0,201.5991,201.8485,201.3325,201.5475,66900.0
2013-10-24 10:30:00,234.26,234.53,234.16,234.52,104400.0,201.4701,201.7023,201.3841,201.6937,104400.0
2013-10-24 11:00:00,234.51,234.88,234.4,234.77,114200.0,201.6851,202.0033,201.5905,201.9087,114200.0
2013-10-24 11:30:00,234.78,234.82,234.53,234.63,53600.0,201.9173,201.9517,201.7023,201.7883,53600.0
2013-10-24 12:00:00,234.65,234.84,234.56,234.69,73400.0,201.8055,201.9689,201.7281,201.8399,73400.0
2013-10-24 12:30:00,234.69,234.92,234.41,234.92,100300.0,201.8399,202.0377,201.5991,202.0377,100300.0
2013-10-24 13:00:00,234.92,234.94,234.59,234.92,108300.0,202.0377,202.0549,201.7539,202.0377,108300.0
2013-10-24 13:30:00,234.92,234.92,234.64,234.73,60600.0,202.0377,202.0377,201.7969,201.8743,60600.0
2013-10-24 14:00:00,234.73,235.07,234.67,234.91,56600.0,201.8743,202.1667,201.8227,202.0291,56600.0
2013-10-24 14:30:00,234.91,235.12,234.88,235.09,37300.0,202.0291,202.2097,202.0033,202.1839,37300.0
2013-10-24 15:00:00,235.06,235.2,235.0,235.04,39000.0,202.1581,202.2785,202.1065,202.1409,39000.0
2013-10-24 15:30:00,235.04,235.21,234.79,234.79,227200.0,202.1409,202.2871,201.9259,201.9259,227200.0
2013-10-25 09:30:00,235.14,235.34,234.83,235.11,103200.0,202.2269,202.3989,201.9603,202.2011,103200.0
2013-10-25 10:00:00,235.21,235.39,234.47,234.53,74600.0,202.2871,202.4419,201.6507,201.7023,74600.0
2013-10-25 10:30:00,234.46,234.8,234.45,234.66,71700.0,201.6421,201.9345,201.6335,201.8141,71700.0
2013-10-25 11:00:00,234.66,234.76,234.43,234.62,57700.0,201.8141,201.9001,201.6163,201.7797,57700.0
2013-10-25 11:30:00,234.68,234.82,234.37,234.52,32500.0,201.8313,201.9517,201.5647,201.6937,32500.0
2013-10-25 12:00:00,234.56,234.67,234.22,234.63,45400.0,201.7281,201.8227,201.4357,201.7883,45400.0
2013-10-25 12:30:00,234.69,234.97,234.61,234.83,29200.0,201.8399,202.0807,201.7711,201.9603,29200.0
2013-10-25 13:00:00,234.84,234.89,234.6,234.73,38700.0,201.9689,202.0119,201.7625,201.8743,38700.0
2013-10-25 13:30:00,234.67,234.73,234.54,234.65,28500.0,201.8227,201.8743,201.7109,201.8055,28500.0
2013-10-25 14:00:00,234.66,235.13,234.6,235.01,134900.0,201.8141,202.2183,201.7625,202.1151,134900.0
2013-10-25 14:30:00,234.98,235.09,234.88,235.06,76900.0,202.0893,202.1839,202.0033,202.1581,76900.0
2013-10-25 15:00:00,235.06,235.15,234.82,235.1,99200.0,202.1581,202.2355,201.9517,202.1925,99200.0
2013-10-25 15:30:00,235.11,235.58,235.08,235.54,191900.0,202.2011,202.6053,202.1753,202.5709,191900.0
2013-10-28 09:30:00,235.61,235.75,235.14,235.48,85500.0,202.6311,202.7515,202.2269,202.5193,85500.0
2013-10-28 10:00:00,235.33,235.85,235.14,235.47,43000.0,202.3903,202.8375,202.2269,202.5107,43000.0
2013-10-28 10:30:00,235.44,235.5,234.47,234.67,61900.0,202.4849,202.5365,201.6507,201.8227,61900.0
2013-10-28 11:00:00,234.6,234.79,234.46,234.77,90700.0,201.7625,201.9259,201.6421,201.9087,90700.0
2013-10-28 11:30:00,234.74,234.9,234.54,234.82,109400.0,201.8829,202.0205,201.7109,201.9517,109400.0
2013-10-28 12:00:00,234.87,235.19,234.75,235.06,41600.0,201.9947,202.2699,201.8915,202.1581,41600.0
2013-10-28 12:30:00,235.07,235.35,234.9,235.22,43200.0,202.1667,202.4075,202.0205,202.2957,43200.0
2013-10-28 13:00:00,235.23,235.37,235.02,235.04,39000.0,202.3043,202.4247,202.1237,202.1409,39000.0
2013-10-28 13:30:00,235.04,235.16,234.88,235.02,46100.0,202.1409,202.2441,202.0033,202.1237,46100.0
2013-10-28 14:00:00,234.99,235.26,234.95,235.23,74000.0,202.0979,202.3301,202.0635,202.3043,74000.0
2013-10-28 14:30:00,235.24,235.33,235.16,235.29,81200.0,202.3129,202.3903,202.2441,202.3559,81200.0
2013-10-28 15:00:00,235.28,235.31,235.0,235.06,80800.0,202.3473,202.3731,202.1065,202.1581,80800.0
2013-10-28 15:30:00,235.06,235.44,234.79,235.4,307500.0,202.1581,202.4849,201.9259,202.4505,307500.0
2013-10-29 09:30:00,235.72,236.19,235.62,235.79,201600.0,202.7257,203.1299,202.6397,202.7859,201600.0
2013-10-29 10:00:00,235.7,235.92,235.44,235.66,67800.0,202.7085,202.8977,202.4849,202.6741,67800.0
2013-10-29 10:30:00,235.74,235.9,235.06,235.07,137000.0,202.7429,202.8805,202.1581,202.1667,137000.0
2013-10-29 11:00:00,235.07,235.41,235.04,235.19,56000.0,202.1667,202.4591,202.1409,202.2699,56000.0
2013-10-29 11:30:00,235.12,235.32,234.9,235.16,96900.0,202.2097,202.3817,202.0205,202.2441,96900.0
2013-10-29 12:00:00,235.17,235.46,235.11,235.39,108200.0,202.2527,202.5021,202.2011,202.4419,108200.0
2013-10-29 12:30:00,235.39,235.63,235.29,235.44,72100.0,202.4419,202.6483,202.3559,202.4849,72100.0
2013-10-29 13:00:00,235.45,235.55,235.07,235.1,95900.0,202.4935,202.5795,202.1667,202.1925,95900.0
2013-10-29 13:30:00,235.14,235.26,235.05,235.22,91600.0,202.2269,202.3301,202.1495,202.2957,91600.0
2013-10-29 14:00:00,235.26,235.5,235.2,235.45,82800.0,202.3301,202.5365,202.2785,202.4935,82800.0
2013-10-29 14:30:00,235.52,235.73,235.5,235.62,98500.0,202.5537,202.7343,202.5365,202.6397,98500.0
2013-10-29 15:00:00,235.62,235.92,235.59,235.88,115800.0,202.6397,202.8977,202.6139,202.8633,115800.0
2013-10-29 15:30:00,235.87,236.58,235.77,236.58,327500.0,202.8547,203.4653,202.7687,203.4653,327500.0
2013-10-30 09:30:00,236.78,236.96,236.27,236.37,110800.0,203.6374,203.7922,203.1987,203.2847,110800.0
2013-10-30 10:00:00,236.4,236.48,236.03,236.35,67100.0,203.3105,203.3793,202.9923,203.2675,67100.0
2013-10-30 10:30:00,236.43,236.55,236.19,236.33,59900.0,203.3363,203.4395,203.1299,203.2503,59900.0
2013-10-30 11:00:00,236.37,236.46,235.87,235.87,48400.0,203.2847,203.3621,202.8547,202.8547,48400.0
2013-10-30 11:30:00,235.86,235.87,235.26,235.39,64500.0,202.8461,202.8547,202.3301,202.4419,64500.0
2013-10-30 12:00:00,235.29,235.53,235.06,235.23,67900.0,202.3559,202.5623,202.1581,202.3043,67900.0
2013-10-30 12:30:00,235.26,235.65,235.22,235.63,42000.0,202.3301,202.6655,202.2957,202.6483,42000.0
2013-10-30 13:00:00,235.66,235.67,235.35,235.37,30500.0,202.6741,202.6827,202.4075,202.4247,30500.0
2013-10-30 13:30:00,235.32,235.52,235.23,235.29,52900.0,202.3817,202.5537,202.3043,202.3559,52900.0
2013-10-30 14:00:00,235.37,235.92,234.08,234.39,188600.0,202.4247,202.8977,201.3153,201.5819,188600.0
2013-10-30 14:30:00,234.39,234.76,234.1,234.64,110500.0,201.5819,201.9001,201.3325,201.7969,110500.0
2013-10-30 15:00:00,234.62,235.02,234.49,234.9,69800.0,201.7797,202.1237,201.6679,202.0205,69800.0
2013-10-30 15:30:00,234.87,235.25,234.73,234.75,250600.0,201.9947,202.3215,201.8743,201.8915,250600.0
2013-10-31 09:30:00,234.75,235.6,234.07,234.29,199400.0,201.8915,202.6225,201.3067,201.4959,199400.0
2013-10-31 10:00:00,234.11,234.62,233.83,234.24,153300.0,201.3411,201.7797,201.1003,201.4529,153300.0
2013-10-31 10:30:00,234.25,234.72,233.77,234.6,146800.0,201.4615,201.8657,201.0487,201.7625,146800.0
2013-10-31 11:00:00,234.6,235.28,234.52,235.27,120000.0,201.7625,202.3473,201.6937,202.3387,120000.0
2013-10-31 11:30:00,235.31,235.55,235.14,235.23,109300.0,202.3731,202.5795,202.2269,202.3043,109300.0
2013-10-31 12:00:00,235.26,235.46,235.13,235.2,95900.0,202.3301,202.5021,202.2183,202.2785,95900.0
2013-10-31 12:30:00,235.17,235.59,235.16,235.29,108000.0,202.2527,202.6139,202.2441,202.3559,108000.0
2013-10-31 13:00:00,235.31,235.71,235.28,235.68,249900.0,202.3731,202.7171,202.3473,202.6913,249900.0
2013-10-31 13:30:00,235.69,235.87,235.54,235.72,83600.0,202.6999,202.8547,202.5709,202.7257,83600.0
2013-10-31 14:00:00,235.73,236.27,235.58,236.17,194000.0,202.7343,203.1987,202.6053,203.1127,194000.0
2013-10-31 14:30:00,236.19,236.3,235.65,235.67,121200.0,203.1299,203.2245,202.6655,202.6827,121200.0
2013-10-31 15:00:00,235.62,235.62,235.01,235.01,151300.0,202.6397,202.6397,202.1151,202.1151,151300.0
2013-10-31 15:30:00,235.01,235.3,234.38,234.44,692900.0,202.1151,202.3645,201.5733,201.6249,692900.0
2013-11-01 09:30:00,234.92,235.41,234.81,235.18,434400.0,202.0377,202.4591,201.9431,202.2613,434400.0
2013-11-01 10:00:00,235.18,235.69,234.33,234.54,216200.0,202.2613,202.6999,201.5303,201.7109,216200.0
2013-11-01 10:30:00,234.52,234.74,234.33,234.56,145400.0,201.6937,201.8829,201.5303,201.7281,145400.0
2013-11-01 11:00:00,234.56,234.57,233.18,233.77,481800.0,201.7281,201.7367,200.5413,201.0487,481800.0
2013-11-01 11:30:00,233.79,233.89,233.26,233.27,247600.0,201.0659,201.1519,200.6101,200.6187,247600.0
2013-11-01 12:00:00,233.29,233.55,232.98,233.51,284600.0,200.6359,200.8595,200.3692,200.8251,284600.0
2013-11-01 12:30:00,233.47,233.73,233.44,233.55,63300.0,200.7907,201.0143,200.7649,200.8595,63300.0
2013-11-01 13:00:00,233.51,233.77,233.42,233.73,46800.0,200.8251,201.0487,200.7477,201.0143,46800.0
2013-11-01 13:30:00,233.71,234.12,233.49,234.06,87700.0,200.9971,201.3497,200.8079,201.2981,87700.0
2013-11-01 14:00:00,234.07,234.34,234.06,234.23,80200.0,201.3067,201.5389,201.2981,201.4443,80200.0
2013-11-01 14:30:00,234.19,234.61,234.11,234.13,84600.0,201.4099,201.7711,201.3411,201.3583,84600.0
2013-11-01 15:00:00,234.13,234.66,234.09,234.42,163500.0,201.3583,201.8141,201.3239,201.6077,163500.0
2013-11-01 15:30:00,234.37,235.04,234.31,234.78,351200.0,201.5647,202.1409,201.5131,201.9173,351200.0
2013-11-04 09:30:00,235.53,235.68,234.87,235.04,163200.0,202.5623,202.6913,201.9947,202.1409,163200.0
2013-11-04 10:00:00,235.1,235.49,234.91,235.46,43500.0,202.1925,202.5279,202.0291,202.5021,43500.0
2013-11-04 10:30:00,235.47,236.02,235.38,235.38,62900.0,202.5107,202.9837,202.4333,202.4333,62900.0
2013-11-04 11:00:00,235.38,235.66,235.28,235.66,46000.0,202.4333,202.6741,202.3473,202.6741,46000.0
2013-11-04 11:30:00,235.67,236.01,235.58,235.88,84500.0,202.6827,202.9751,202.6053,202.8633,84500.0
2013-11-04 12:00:00,235.88,236.01,235.78,236.0,24100.0,202.8633,202.9751,202.7773,202.9665,24100.0
2013-11-04 12:30:00,235.98,236.13,235.88,235.95,16400.0,202.9493,203.0783,202.8633,202.9235,16400.0
2013-11-04 13:00:00,235.91,236.3,235.9,236.26,35900.0,202.8891,203.2245,202.8805,203.1901,35900.0
2013-11-04 13:30:00,236.24,236.34,236.16,236.31,39200.0,203.1729,203.2589,203.1041,203.2331,39200.0
2013-11-04 14:00:00,236.33,236.51,236.3,236.49,67600.0,203.2503,203.4051,203.2245,203.3879,67600.0
2013-11-04 14:30:00,236.51,236.57,236.35,236.41,73400.0,203.4051,203.4567,203.2675,203.3191,73400.0
2013-11-04 15:00:00,236.41,236.45,236.15,236.32,93300.0,203.3191,203.3535,203.0955,203.2417,93300.0
2013-11-04 15:30:00,236.3,236.67,236.22,236.45,287700.0,203.2245,203.5427,203.1557,203.3535,287700.0
2013-11-05 09:30:00,235.49,236.04,234.37,234.59,176900.0,202.5279,203.0009,201.5647,201.7539,176900.0
2013-11-05 10:00:00,234.49,235.02,234.17,234.92,58500.0,201.6679,202.1237,201.3927,202.0377,58500.0
2013-11-05 10:30:00,234.96,235.5,234.85,235.08,87800.0,202.0721,202.5365,201.9775,202.1753,87800.0
2013-11-05 11:00:00,235.1,235.24,234.53,234.78,92600.0,202.1925,202.3129,201.7023,201.9173,92600.0
2013-11-05 11:30:00,234.81,235.3,234.79,235.26,66800.0,201.9431,202.3645,201.9259,202.3301,66800.0
2013-11-05 12:00:00,235.22,235.83,235.15,235.78,38700.0,202.2957,202.8203,202.2355,202.7773,38700.0
2013-11-05 12:30:00,235.76,235.79,235.52,235.52,24600.0,202.7601,202.7859,202.5537,202.5537,24600.0
2013-11-05 13:00:00,235.53,235.71,235.53,235.71,33500.0,202.5623,202.7171,202.5623,202.7171,33500.0
2013-11-05 13:30:00,235.72,235.83,235.19,235.2,39000.0,202.7257,202.8203,202.2699,202.2785,39000.0
2013-11-05 14:00:00,235.13,235.74,235.12,235.73,22000.0,202.2183,202.7429,202.2097,202.7343,22000.0
2013-11-05 14:30:00,235.71,235.84,235.48,235.53,36300.0,202.7171,202.8289,202.5193,202.5623,36300.0
2013-11-05 15:00:00,235.47,235.64,235.19,235.35,48600.0,202.5107,202.6569,202.2699,202.4075,48600.0
2013-11-05 15:30:00,235.34,235.43,234.81,234.89,496000.0,202.3989,202.4763,201.9431,202.0119,496000.0
2013-11-06 09:30:00,236.14,236.51,235.6,236.14,85500.0,203.0869,203.4051,202.6225,203.0869,85500.0
2013-11-06 10:00:00,236.18,236.19,235.33,235.35,63600.0,203.1213,203.1299,202.3903,202.4075,63600.0
2013-11-06 10:30:00,235.4,235.48,234.6,234.92,70400.0,202.4505,202.5193,201.7625,202.0377,70400.0
2013-11-06 11:00:00,234.87,235.0,234.32,234.82,65000.0,201.9947,202.1065,201.5217,201.9517,65000.0
2013-11-06 11:30:00,234.82,235.04,234.55,234.84,49800.0,201.9517,202.1409,201.7195,201.9689,49800.0
2013-11-06 12:00:00,234.86,235.08,234.81,235.01,38800.0,201.9861,202.1753,201.9431,202.1151,38800.0
2013-11-06 12:30:00,235.08,235.26,235.01,235.06,42700.0,202.1753,202.3301,202.1151,202.1581,42700.0
2013-11-06 13:00:00,235.02,235.06,234.61,234.98,320900.0,202.1237,202.1581,201.7711,202.0893,320900.0
2013-11-06 13:30:00,234.99,235.04,234.7,234.75,25500.0,202.0979,202.1409,201.8485,201.8915,25500.0
2013-11-06 14:00:00,234.75,234.88,234.56,234.64,30200.0,201.8915,202.0033,201.7281,201.7969,30200.0
2013-11-06 14:30:00,234.62,234.87,234.59,234.68,51100.0,201.7797,201.9947,201.7539,201.8313,51100.0
2013-11-06 15:00:00,234.69,234.89,234.61,234.66,87100.0,201.8399,202.0119,201.7711,201.8141,87100.0
2013-11-06 15:30:00,234.7,234.91,234.51,234.8,268000.0,201.8485,202.0291,201.6851,201.9345,268000.0
2013-11-07 09:30:00,235.58,235.81,234.48,234.65,139500.0,202.6053,202.8031,201.6593,201.8055,139500.0
2013-11-07 10:00:00,234.6,234.84,233.02,233.38,116300.0,201.7625,201.9689,200.4036,200.7133,116300.0
2013-11-07 10:30:00,233.36,233.36,232.54,232.76,242700.0,200.6961,200.6961,199.9908,200.18,242700.0
2013-11-07 11:00:00,232.79,232.93,231.89,232.09,129000.0,200.2058,200.3262,199.4318,199.6038,129000.0
2013-11-07 11:30:00,232.11,232.76,231.97,232.72,44200.0,199.621,200.18,199.5006,200.1456,44200.0
2013-11-07 12:00:00,232.73,233.27,232.67,233.19,49100.0,200.1542,200.6187,200.1026,200.5499,49100.0
2013-11-07 12:30:00,233.23,233.33,232.62,232.66,67300.0,200.5843,200.6703,200.0596,200.094,67300.0
2013-11-07 13:00:00,232.66,232.77,232.01,232.06,70500.0,200.094,200.1886,199.535,199.578,70500.0
2013-11-07 13:30:00,232.03,232.24,231.69,231.87,106000.0,199.5522,199.7328,199.2598,199.4146,106000.0
2013-11-07 14:00:00,231.84,231.88,231.13,231.34,116300.0,199.3888,199.4232,198.7782,198.9588,116300.0
2013-11-07 14:30:00,231.24,231.71,230.97,231.62,101600.0,198.8728,199.277,198.6406,199.1996,101600.0
2013-11-07 15:00:00,231.59,231.8,230.96,230.98,102200.0,199.1738,199.3544,198.632,198.6492,102200.0
2013-11-07 15:30:00,230.93,231.14,230.58,230.71,360500.0,198.6062,198.7868,198.3052,198.417,360500.0
2013-11-08 09:30:00,230.65,232.23,230.65,231.24,633900.0,198.3654,199.7242,198.3654,198.8728,633900.0
2013-11-08 10:00:00,231.3,232.41,231.3,232.39,113800.0,198.9244,199.879,198.9244,199.8618,113800.0
2013-11-08 10:30:00,232.38,232.88,232.23,232.66,121000.0,199.8532,200.2832,199.7242,200.094,121000.0
2013-11-08 11:00:00,232.7,233.04,232.56,232.98,75000.0,200.1284,200.4208,200.008,200.3692,75000.0
2013-11-08 11:30:00,232.99,233.47,232.88,233.27,89900.0,200.3778,200.7907,200.2832,200.6187,89900.0
2013-11-08 12:00:00,233.25,233.61,233.25,233.43,104600.0,200.6015,200.9111,200.6015,200.7563,104600.0
2013-11-08 12:30:00,233.44,233.73,233.35,233.69,66400.0,200.7649,201.0143,200.6875,200.9799,66400.0
2013-11-08 13:00:00,233.7,234.07,233.48,234.05,81800.0,200.9885,201.3067,200.7993,201.2895,81800.0
2013-11-08 13:30:00,234.07,234.07,233.57,233.61,72700.0,201.3067,201.3067,200.8767,200.9111,72700.0
2013-11-08 14:00:00,233.64,233.74,233.51,233.64,103200.0,200.9369,201.0229,200.8251,200.9369,103200.0
2013-11-08 14:30:00,233.65,233.71,233.44,233.44,90400.0,200.9455,200.9971,200.7649,200.7649,90400.0
2013-11-08 15:00:00,233.47,233.5,233.06,233.36,140400.0,200.7907,200.8165,200.438,200.6961,140400.0
2013-11-08 15:30:00,233.35,234.11,233.34,234.11,307600.0,200.6875,201.3411,200.6789,201.3411,307600.0
2013-11-11 09:30:00,233.86,235.02,233.48,234.78,81600.0,201.1261,202.1237,200.7993,201.9173,81600.0
2013-11-11 10:00:00,234.79,234.84,234.26,234.26,33400.0,201.9259,201.9689,201.4701,201.4701,33400.0
2013-11-11 10:30:00,234.17,234.76,234.16,234.75,27900.0,201.3927,201.9001,201.3841,201.8915,27900.0
2013-11-11 11:00:00,234.79,234.93,234.3,234.91,20600.0,201.9259,202.0463,201.5045,202.0291,20600.0
2013-11-11 11:30:00,234.89,235.14,234.75,234.97,20400.0,202.0119,202.2269,201.8915,202.0807,20400.0
2013-11-11 12:00:00,234.88,234.89,234.65,234.79,30900.0,202.0033,202.0119,201.8055,201.9259,30900.0
2013-11-11 12:30:00,234.79,234.82,234.58,234.73,26400.0,201.9259,201.9517,201.7453,201.8743,26400.0
2013-11-11 13:00:00,234.72,234.99,234.72,234.79,24000.0,201.8657,202.0979,201.8657,201.9259,24000.0
2013-11-11 13:30:00,234.81,234.96,234.74,234.89,25600.0,201.9431,202.0721,201.8829,202.0119,25600.0
2013-11-11 14:00:00,234.88,234.93,234.8,234.89,24400.0,202.0033,202.0463,201.9345,202.0119,24400.0
2013-11-11 14:30:00,234.92,235.1,234.87,235.03,31100.0,202.0377,202.1925,201.9947,202.1323,31100.0
2013-11-11 15:00:00,235.05,235.13,234.96,235.08,59900.0,202.1495,202.2183,202.0721,202.1753,59900.0
2013-11-11 15:30:00,235.06,235.17,234.92,234.97,87000.0,202.1581,202.2527,202.0377,202.0807,87000.0
2013-11-12 09:30:00,234.47,234.62,233.99,234.41,107600.0,201.6507,201.7797,201.2379,201.5991,107600.0
2013-11-12 10:00:00,234.51,234.56,233.87,234.49,107300.0,201.6851,201.7281,201.1347,201.6679,107300.0
2013-11-12 10:30:00,234.59,234.6,234.18,234.28,97600.0,201.7539,201.7625,201.4013,201.4873,97600.0
2013-11-12 11:00:00,234.3,234.63,234.13,234.59,198600.0,201.5045,201.7883,201.3583,201.7539,198600.0
2013-11-12 11:30:00,234.7,234.73,234.1,234.13,84300.0,201.8485,201.8743,201.3325,201.3583,84300.0
2013-11-12 12:00:00,234.15,234.16,233.52,233.69,80700.0,201.3755,201.3841,200.8337,200.9799,80700.0
2013-11-12 12:30:00,233.64,233.97,233.5,233.8,54900.0,200.9369,201.2207,200.8165,201.0745,54900.0
2013-11-12 13:00:00,233.74,234.05,233.69,233.8,100800.0,201.0229,201.2895,200.9799,201.0745,100800.0
2013-11-12 13:30:00,233.78,233.85,233.39,233.75,58100.0,201.0573,201.1175,200.7219,201.0315,58100.0
2013-11-12 14:00:00,233.78,233.95,233.59,233.61,174600.0,201.0573,201.2035,200.8939,200.9111,174600.0
2013-11-12 14:30:00,233.56,234.46,233.55,234.39,142800.0,200.8681,201.6421,200.8595,201.5819,142800.0
2013-11-12 15:00:00,234.37,234.57,234.26,234.28,64800.0,201.5647,201.7367,201.4701,201.4873,64800.0
2013-11-12 15:30:00,234.28,234.69,234.12,234.64,220400.0,201.4873,201.8399,201.3497,201.7969,220400.0
2013-11-13 09:30:00,233.16,234.53,233.16,234.45,192300.0,200.5241,201.7023,200.5241,201.6335,192300.0
2013-11-13 10:00:00,234.53,235.32,234.26,235.15,287100.0,201.7023,202.3817,201.4701,202.2355,287100.0
2013-11-13 10:30:00,235.12,235.38,234.94,235.15,234200.0,202.2097,202.4333,202.0549,202.2355,234200.0
2013-11-13 11:00:00,235.17,235.27,234.87,234.9,58500.0,202.2527,202.3387,201.9947,202.0205,58500.0
2013-11-13 11:30:00,234.94,235.15,234.76,235.13,53700.0,202.0549,202.2355,201.9001,202.2183,53700.0
2013-11-13 12:00:00,235.15,235.76,234.93,235.69,49400.0,202.2355,202.7601,202.0463,202.6999,49400.0
2013-11-13 12:30:00,235.72,236.18,235.63,236.12,214000.0,202.7257,203.1213,202.6483,203.0697,214000.0
2013-11-13 13:00:00,236.12,236.32,235.94,236.32,122200.0,203.0697,203.2417,202.9149,203.2417,122200.0
2013-11-13 13:30:00,236.27,236.51,236.21,236.37,61900.0,203.1987,203.4051,203.1471,203.2847,61900.0
2013-11-13 14:00:00,236.32,236.55,236.32,236.44,131800.0,203.2417,203.4395,203.2417,203.3449,131800.0
2013-11-13 14:30:00,236.44,236.51,236.12,236.12,80900.0,203.3449,203.4051,203.0697,203.0697,80900.0
2013-11-13 15:00:00,236.13,236.41,236.08,236.34,94300.0,203.0783,203.3191,203.0353,203.2589,94300.0
2013-11-13 15:30:00,236.3,237.09,236.26,237.07,167600.0,203.2245,203.904,203.1901,203.8868,167600.0
2013-11-14 09:30:00,236.96,237.56,236.72,236.92,208500.0,203.7922,204.3082,203.5857,203.7578,208500.0
2013-11-14 10:00:00,237.02,237.21,236.41,236.74,97200.0,203.8438,204.0072,203.3191,203.603,97200.0
2013-11-14 10:30:00,236.74,237.66,236.74,237.36,56400.0,203.603,204.3942,203.603,204.1362,56400.0
2013-11-14 11:00:00,237.32,238.13,237.27,237.75,91300.0,204.1018,204.7984,204.0588,204.4716,91300.0
2013-11-14 11:30:00,237.73,237.8,237.36,237.56,41600.0,204.4544,204.5146,204.1362,204.3082,41600.0
2013-11-14 12:00:00,237.57,237.71,237.52,237.6,24300.0,204.3168,204.4372,204.2738,204.3426,24300.0
2013-11-14 12:30:00,237.6,237.77,237.48,237.56,48000.0,204.3426,204.4888,204.2394,204.3082,48000.0
2013-11-14 13:00:00,237.59,237.78,237.54,237.66,19000.0,204.334,204.4974,204.291,204.3942,19000.0
2013-11-14 13:30:00,237.64,237.79,237.59,237.77,17500.0,204.377,204.506,204.334,204.4888,17500.0
2013-11-14 14:00:00,237.73,238.0,237.67,238.0,26100.0,204.4544,204.6866,204.4028,204.6866,26100.0
2013-11-14 14:30:00,237.98,238.06,237.84,237.93,32700.0,204.6694,204.7382,204.549,204.6264,32700.0
2013-11-14 15:00:00,237.96,238.19,237.86,238.02,60800.0,204.6522,204.85,204.5662,204.7038,60800.0
2013-11-14 15:30:00,238.04,238.18,237.95,238.0,146200.0,204.721,204.8414,204.6436,204.6866,146200.0
2013-11-15 09:30:00,238.2,238.5,237.82,237.9,87400.0,204.8586,205.1166,204.5318,204.6006,87400.0
2013-11-15 10:00:00,238.01,238.16,237.69,238.01,38800.0,204.6952,204.8242,204.42,204.6952,38800.0
2013-11-15 10:30:00,238.07,238.32,237.79,238.16,61600.0,204.7468,204.9618,204.506,204.8242,61600.0
2013-11-15 11:00:00,238.2,238.4,238.16,238.34,58200.0,204.8586,205.0306,204.8242,204.979,58200.0
2013-11-15 11:30:00,238.26,238.34,237.92,238.02,58100.0,204.9102,204.979,204.6178,204.7038,58100.0
2013-11-15 12:00:00,238.01,238.24,237.96,238.06,47000.0,204.6952,204.893,204.6522,204.7382,47000.0
2013-11-15 12:30:00,238.07,238.12,237.94,238.05,138400.0,204.7468,204.7898,204.635,204.7296,138400.0
2013-11-15 13:00:00,238.08,238.23,238.06,238.22,115600.0,204.7554,204.8844,204.7382,204.8758,115600.0
2013-11-15 13:30:00,238.22,238.31,238.11,238.14,102200.0,204.8758,204.9532,204.7812,204.807,102200.0
2013-11-15 14:00:00,238.14,238.41,238.12,238.38,90300.0,204.807,205.0392,204.7898,205.0134,90300.0
2013-11-15 14:30:00,238.31,238.48,238.31,238.41,42300.0,204.9532,205.0994,204.9532,205.0392,42300.0
2013-11-15 15:00:00,238.42,238.72,238.42,238.66,55500.0,205.0478,205.3058,205.0478,205.2542,55500.0
2013-11-15 15:30:00,238.69,238.82,238.6,238.77,154300.0,205.28,205.3918,205.2026,205.3488,154300.0
2013-11-18 09:30:00,239.52,239.52,238.35,238.36,80200.0,205.9938,205.9938,204.9876,204.9962,80200.0
2013-11-18 10:00:00,238.31,238.93,238.08,238.71,74900.0,204.9532,205.4864,204.7554,205.2972,74900.0
2013-11-18 10:30:00,238.73,238.94,238.54,238.89,42100.0,205.3144,205.495,205.151,205.452,42100.0
2013-11-18 11:00:00,238.9,239.25,238.9,239.2,75600.0,205.4606,205.7616,205.4606,205.7186,75600.0
2013-11-18 11:30:00,239.2,239.28,238.67,238.81,29900.0,205.7186,205.7874,205.2628,205.3832,29900.0
2013-11-18 12:00:00,238.75,238.86,238.64,238.79,15800.0,205.3316,205.4262,205.237,205.366,15800.0
2013-11-18 12:30:00,238.78,238.79,238.41,238.54,22500.0,205.3574,205.366,205.0392,205.151,22500.0
2013-11-18 13:00:00,238.51,238.68,238.46,238.68,12100.0,205.1252,205.2714,205.0822,205.2714,12100.0
2013-11-18 13:30:00,238.67,238.73,238.41,238.53,23400.0,205.2628,205.3144,205.0392,205.1424,23400.0
2013-11-18 14:00:00,238.53,238.6,238.46,238.58,17000.0,205.1424,205.2026,205.0822,205.1854,17000.0
2013-11-18 14:30:00,238.56,238.56,237.74,237.74,41400.0,205.1682,205.1682,204.463,204.463,41400.0
2013-11-18 15:00:00,237.74,237.74,236.57,236.92,161300.0,204.463,204.463,203.4567,203.7578,161300.0
2013-11-18 15:30:00,236.88,237.16,236.56,237.1,304100.0,203.7234,203.9642,203.4481,203.9126,304100.0
2013-11-19 09:30:00,236.74,237.18,235.85,236.67,111000.0,203.603,203.9814,202.8375,203.5427,111000.0
2013-11-19 10:00:00,236.78,237.2,236.72,236.81,108300.0,203.6374,203.9986,203.5857,203.6632,108300.0
2013-11-19 10:30:00,236.78,237.3,236.71,237.15,56900.0,203.6374,204.0846,203.5771,203.9556,56900.0
2013-11-19 11:00:00,237.15,237.26,236.53,236.54,97400.0,203.9556,204.0502,203.4223,203.4309,97400.0
2013-11-19 11:30:00,236.54,236.78,236.25,236.62,46800.0,203.4309,203.6374,203.1815,203.4997,46800.0
2013-11-19 12:00:00,236.6,236.86,236.48,236.79,43300.0,203.4825,203.7062,203.3793,203.646,43300.0
2013-11-19 12:30:00,236.79,236.79,236.21,236.21,31600.0,203.646,203.646,203.1471,203.1471,31600.0
2013-11-19 13:00:00,236.18,236.33,235.37,235.37,93900.0,203.1213,203.2503,202.4247,202.4247,93900.0
2013-11-19 13:30:00,235.33,235.6,235.02,235.09,49800.0,202.3903,202.6225,202.1237,202.1839,49800.0
2013-11-19 14:00:00,235.08,235.48,234.78,234.85,68800.0,202.1753,202.5193,201.9173,201.9775,68800.0
2013-11-19 14:30:00,234.85,235.71,234.84,235.32,72600.0,201.9775,202.7171,201.9689,202.3817,72600.0
2013-11-19 15:00:00,235.31,235.9,235.29,235.64,77900.0,202.3731,202.8805,202.3559,202.6569,77900.0
2013-11-19 15:30:00,235.66,235.66,235.06,235.39,160100.0,202.6741,202.6741,202.1581,202.4419,160100.0
2013-11-20 09:30:00,235.91,236.13,235.11,235.68,92000.0,202.8891,203.0783,202.2011,202.6913,92000.0
2013-11-20 10:00:00,235.65,236.8,235.3,236.29,90900.0,202.6655,203.6546,202.3645,203.2159,90900.0
2013-11-20 10:30:00,236.29,236.38,235.66,236.1,107100.0,203.2159,203.2933,202.6741,203.0525,107100.0
2013-11-20 11:00:00,236.01,236.31,235.78,236.22,41800.0,202.9751,203.2331,202.7773,203.1557,41800.0
2013-11-20 11:30:00,236.22,236.29,235.95,236.08,21900.0,203.1557,203.2159,202.9235,203.0353,21900.0
2013-11-20 12:00:00,236.14,236.41,236.14,236.23,35900.0,203.0869,203.3191,203.0869,203.1643,35900.0
2013-11-20 12:30:00,236.27,236.28,236.02,236.03,22300.0,203.1987,203.2073,202.9837,202.9923,22300.0
2013-11-20 13:00:00,236.04,236.24,236.01,236.07,24800.0,203.0009,203.1729,202.9751,203.0267,24800.0
2013-11-20 13:30:00,236.1,236.3,236.07,236.2,22900.0,203.0525,203.2245,203.0267,203.1385,22900.0
2013-11-20 14:00:00,236.17,236.27,234.94,235.57,71300.0,203.1127,203.1987,202.0549,202.5967,71300.0
2013-11-20 14:30:00,235.46,235.62,234.77,234.94,54000.0,202.5021,202.6397,201.9087,202.0549,54000.0
2013-11-20 15:00:00,234.9,234.93,234.06,234.53,109300.0,202.0205,202.0463,201.2981,201.7023,109300.0
2013-11-20 15:30:00,234.5,234.98,234.22,234.85,224100.0,201.6765,202.0893,201.4357,201.9775,224100.0
2013-11-21 09:30:00,235.87,236.49,235.58,236.49,62000.0,202.8547,203.3879,202.6053,203.3879,62000.0
2013-11-21 10:00:00,236.47,237.05,236.34,236.89,41200.0,203.3707,203.8696,203.2589,203.732,41200.0
2013-11-21 10:30:00,236.99,237.65,236.97,237.48,63300.0,203.818,204.3856,203.8008,204.2394,63300.0
2013-11-21 11:00:00,237.43,237.54,237.2,237.4,122100.0,204.1964,204.291,203.9986,204.1706,122100.0
2013-11-21 11:30:00,237.43,237.53,237.11,237.47,108700.0,204.1964,204.2824,203.9212,204.2308,108700.0
2013-11-21 12:00:00,237.49,237.5,237.15,237.37,147100.0,204.248,204.2566,203.9556,204.1448,147100.0
2013-11-21 12:30:00,237.4,237.4,237.08,237.08,122500.0,204.1706,204.1706,203.8954,203.8954,122500.0
2013-11-21 13:00:00,237.16,237.42,237.14,237.26,26900.0,203.9642,204.1878,203.947,204.0502,26900.0
2013-11-21 13:30:00,237.32,237.79,237.28,237.7,40000.0,204.1018,204.506,204.0674,204.4286,40000.0
2013-11-21 14:00:00,237.78,237.78,237.58,237.6,31100.0,204.4974,204.4974,204.3254,204.3426,31100.0
2013-11-21 14:30:00,237.59,237.76,237.47,237.67,40100.0,204.334,204.4802,204.2308,204.4028,40100.0
2013-11-21 15:00:00,237.68,237.85,237.66,237.76,56300.0,204.4114,204.5576,204.3942,204.4802,56300.0
2013-11-21 15:30:00,237.85,237.88,237.45,237.87,169700.0,204.5576,204.5834,204.2136,204.5748,169700.0
2013-11-22 09:30:00,237.67,237.93,237.39,237.55,58100.0,204.4028,204.6264,204.162,204.2996,58100.0
2013-11-22 10:00:00,237.51,237.63,237.18,237.51,33700.0,204.2652,204.3684,203.9814,204.2652,33700.0
2013-11-22 10:30:00,237.47,237.92,237.46,237.56,51400.0,204.2308,204.6178,204.2222,204.3082,51400.0
2013-11-22 11:00:00,237.61,237.74,237.37,237.44,40200.0,204.3512,204.463,204.1448,204.205,40200.0
2013-11-22 11:30:00,237.43,237.91,237.28,237.86,53600.0,204.1964,204.6092,204.0674,204.5662,53600.0
2013-11-22 12:00:00,237.86,237.91,237.55,237.73,27000.0,204.5662,204.6092,204.2996,204.4544,27000.0
2013-11-22 12:30:00,237.69,237.84,237.69,237.79,24100.0,204.42,204.549,204.42,204.506,24100.0
2013-11-22 13:00:00,237.77,237.99,237.76,237.97,26000.0,204.4888,204.678,204.4802,204.6608,26000.0
2013-11-22 13:30:00,237.96,237.98,237.5,237.58,46400.0,204.6522,204.6694,204.2566,204.3254,46400.0
2013-11-22 14:00:00,237.56,237.91,237.56,237.91,40400.0,204.3082,204.6092,204.3082,204.6092,40400.0
2013-11-22 14:30:00,237.92,238.11,237.9,238.05,33900.0,204.6178,204.7812,204.6006,204.7296,33900.0
2013-11-22 15:00:00,238.04,238.29,238.04,238.15,43800.0,204.721,204.936,204.721,204.8156,43800.0
2013-11-22 15:30:00,238.15,238.42,238.09,238.2,153000.0,204.8156,205.0478,204.764,204.8586,153000.0
2013-11-25 09:30:00,238.76,238.76,237.91,237.99,211200.0,205.3402,205.3402,204.6092,204.678,211200.0
2013-11-25 10:00:00,237.99,237.99,237.6,237.66,78500.0,204.678,204.678,204.3426,204.3942,78500.0
2013-11-25 10:30:00,237.6,238.04,237.54,237.67,108200.0,204.3426,204.721,204.291,204.4028,108200.0
2013-11-25 11:00:00,237.66,238.01,237.62,237.86,65300.0,204.3942,204.6952,204.3598,204.5662,65300.0
2013-11-25 11:30:00,237.9,238.06,237.75,237.94,87800.0,204.6006,204.7382,204.4716,204.635,87800.0
2013-11-25 12:00:00,237.94,238.13,237.86,238.1,70800.0,204.635,204.7984,204.5662,204.7726,70800.0
2013-11-25 12:30:00,238.05,238.15,237.98,238.08,82600.0,204.7296,204.8156,204.6694,204.7554,82600.0
2013-11-25 13:00:00,238.07,238.14,237.89,238.05,118300.0,204.7468,204.807,204.592,204.7296,118300.0
2013-11-25 13:30:00,238.03,238.3,238.0,238.21,69600.0,204.7124,204.9446,204.6866,204.8672,69600.0
2013-11-25 14:00:00,238.19,238.39,238.14,238.23,96500.0,204.85,205.022,204.807,204.8844,96500.0
2013-11-25 14:30:00,238.24,238.27,237.95,238.0,124200.0,204.893,204.9188,204.6436,204.6866,124200.0
2013-11-25 15:00:00,237.99,237.99,237.28,237.53,196500.0,204.678,204.678,204.0674,204.2824,196500.0
2013-11-25 15:30:00,237.51,237.82,237.28,237.82,298600.0,204.2652,204.5318,204.0674,204.5318,298600.0
2013-11-26 09:30:00,237.71,237.95,237.19,237.32,311300.0,204.4372,204.6436,203.99,204.1018,311300.0
2013-11-26 10:00:00,237.33,237.73,237.15,237.65,332400.0,204.1104,204.4544,203.9556,204.3856,332400.0
2013-11-26 10:30:00,237.63,237.65,237.27,237.45,232600.0,204.3684,204.3856,204.0588,204.2136,232600.0
2013-11-26 11:00:00,237.44,237.69,237.34,237.43,141900.0,204.205,204.42,204.119,204.1964,141900.0
2013-11-26 11:30:00,237.37,237.7,237.37,237.55,68600.0,204.1448,204.4286,204.1448,204.2996,68600.0
2013-11-26 12:00:00,237.51,238.0,237.48,237.87,82400.0,204.2652,204.6866,204.2394,204.5748,82400.0
2013-11-26 12:30:00,237.86,238.1,237.82,238.0,75200.0,204.5662,204.7726,204.5318,204.6866,75200.0
2013-11-26 13:00:00,238.0,238.02,237.76,237.91,60300.0,204.6866,204.7038,204.4802,204.6092,60300.0
2013-11-26 13:30:00,237.89,238.2,237.88,238.12,74300.0,204.592,204.8586,204.5834,204.7898,74300.0
2013-11-26 14:00:00,238.13,238.25,238.06,238.23,86500.0,204.7984,204.9016,204.7382,204.8844,86500.0
2013-11-26 14:30:00,238.22,238.4,238.22,238.31,71000.0,204.8758,205.0306,204.8758,204.9532,71000.0
2013-11-26 15:00:00,238.27,238.41,238.14,238.3,94700.0,204.9188,205.0392,204.807,204.9446,94700.0
2013-11-26 15:30:00,238.29,238.45,237.84,237.9,346500.0,204.936,205.0736,204.549,204.6006,346500.0
2013-11-27 09:30:00,238.13,238.53,237.85,238.26,79900.0,204.7984,205.1424,204.5576,204.9102,79900.0
2013-11-27 10:00:00,238.33,238.38,238.05,238.15,98600.0,204.9704,205.0134,204.7296,204.8156,98600.0
2013-11-27 10:30:00,238.24,238.43,238.15,238.26,85800.0,204.893,205.0564,204.8156,204.9102,85800.0
2013-11-27 11:00:00,238.25,238.27,238.08,238.15,143800.0,204.9016,204.9188,204.7554,204.8156,143800.0
2013-11-27 11:30:00,238.15,238.31,238.04,238.07,116300.0,204.8156,204.9532,204.721,204.7468,116300.0
2013-11-27 12:00:00,238.06,238.07,237.69,237.84,126400.0,204.7382,204.7468,204.42,204.549,126400.0
2013-11-27 12:30:00,237.81,237.91,237.5,237.51,102500.0,204.5232,204.6092,204.2566,204.2652,102500.0
2013-11-27 13:00:00,237.48,237.69,237.46,237.67,85100.0,204.2394,204.42,204.2222,204.4028,85100.0
2013-11-27 13:30:00,237.69,237.92,237.59,237.88,69700.0,204.42,204.6178,204.334,204.5834,69700.0
2013-11-27 14:00:00,237.88,237.93,237.72,237.88,71200.0,204.5834,204.6264,204.4458,204.5834,71200.0
2013-11-27 14:30:00,237.88,238.44,237.88,238.27,86500.0,204.5834,205.065,204.5834,204.9188,86500.0
2013-11-27 15:00:00,238.3,238.36,238.09,238.23,98400.0,204.9446,204.9962,204.764,204.8844,98400.0
2013-11-27 15:30:00,238.22,238.49,238.19,238.41,238200.0,204.8758,205.108,204.85,205.0392,238200.0
2013-11-29 09:30:00,238.78,238.97,238.03,238.43,254800.0,205.3574,205.5208,204.7124,205.0564,254800.0
2013-11-29 10:00:00,238.48,238.55,238.28,238.41,95000.0,205.0994,205.1596,204.9274,205.0392,95000.0
2013-11-29 10:30:00,238.42,238.53,238.11,238.22,86600.0,205.0478,205.1424,204.7812,204.8758,86600.0
2013-11-29 11:00:00,238.23,238.24,237.85,238.0,118100.0,204.8844,204.893,204.5576,204.6866,118100.0
2013-11-29 11:30:00,238.03,238.7,238.01,238.61,88000.0,204.7124,205.2886,204.6952,205.2112,88000.0
2013-11-29 12:00:00,238.62,238.71,238.51,238.56,83500.0,205.2198,205.2972,205.1252,205.1682,83500.0
2013-11-29 12:30:00,238.57,238.65,237.46,237.52,276500.0,205.1768,205.2456,204.2222,204.2738,276500.0
2013-12-02 09:30:00,237.57,237.81,236.12,237.18,498300.0,204.3168,204.5232,203.0697,203.9814,498300.0
2013-12-02 10:00:00,237.19,238.99,237.11,238.23,1249900.0,203.99,205.538,203.9212,204.8844,1249900.0
2013-12-02 10:30:00,238.23,238.8,237.96,238.79,305000.0,204.8844,205.3746,204.6522,205.366,305000.0
2013-12-02 11:00:00,238.8,238.96,238.6,238.61,321700.0,205.3746,205.5122,205.2026,205.2112,321700.0
2013-12-02 11:30:00,238.64,239.41,238.5,239.25,287800.0,205.237,205.8992,205.1166,205.7616,287800.0
2013-12-02 12:00:00,239.26,239.62,239.11,239.61,260000.0,205.7702,206.0798,205.6412,206.0712,260000.0
2013-12-02 12:30:00,239.61,239.61,239.25,239.37,213900.0,206.0712,206.0712,205.7616,205.8648,213900.0
2013-12-02 13:00:00,239.36,239.37,238.78,238.91,227600.0,205.8562,205.8648,205.3574,205.4692,227600.0
2013-12-02 13:30:00,238.9,239.03,238.74,238.99,387200.0,205.4606,205.5724,205.323,205.538,387200.0
2013-12-02 14:00:00,238.99,239.11,238.3,238.38,409200.0,205.538,205.6412,204.9446,205.0134,409200.0
2013-12-02 14:30:00,238.37,238.45,238.04,238.31,362200.0,205.0048,205.0736,204.721,204.9532,362200.0
2013-12-02 15:00:00,238.32,238.43,237.73,237.73,351000.0,204.9618,205.0564,204.4544,204.4544,351000.0
2013-12-02 15:30:00,237.72,237.84,237.28,237.55,645400.0,204.4458,204.549,204.0674,204.2996,645400.0
2013-12-03 09:30:00,236.76,237.24,236.64,237.23,363300.0,203.6202,204.033,203.5169,204.0244,363300.0
2013-12-03 10:00:00,237.25,237.61,237.08,237.31,143500.0,204.0416,204.3512,203.8954,204.0932,143500.0
2013-12-03 10:30:00,237.31,237.96,237.24,237.58,998400.0,204.0932,204.6522,204.033,204.3254,998400.0
2013-12-03 11:00:00,237.57,237.6,236.9,237.04,100900.0,204.3168,204.3426,203.7406,203.861,100900.0
2013-12-03 11:30:00,237.06,237.17,236.37,236.64,128700.0,203.8782,203.9728,203.2847,203.5169,128700.0
2013-12-03 12:00:00,236.64,237.03,236.52,236.74,117100.0,203.5169,203.8524,203.4137,203.603,117100.0
2013-12-03 12:30:00,236.71,236.84,236.59,236.65,35300.0,203.5771,203.689,203.4739,203.5255,35300.0
2013-12-03 13:00:00,236.69,236.69,235.93,236.03,88600.0,203.5599,203.5599,202.9063,202.9923,88600.0
2013-12-03 13:30:00,236.02,236.3,235.91,236.09,120000.0,202.9837,203.2245,202.8891,203.0439,120000.0
2013-12-03 14:00:00,236.09,236.13,235.71,235.83,168800.0,203.0439,203.0783,202.7171,202.8203,168800.0
2013-12-03 14:30:00,235.82,236.6,235.77,236.59,100400.0,202.8117,203.4825,202.7687,203.4739,100400.0
2013-12-03 15:00:00,236.58,236.6,236.16,236.21,111800.0,203.4653,203.4825,203.1041,203.1471,111800.0
2013-12-03 15:30:00,236.24,236.77,236.17,236.6,292300.0,203.1729,203.6288,203.1127,203.4825,292300.0
2013-12-04 09:30:00,235.7,236.26,235.58,235.97,93100.0,202.7085,203.1901,202.6053,202.9407,93100.0
2013-12-04 10:00:00,235.92,237.56,235.92,237.39,132000.0,202.8977,204.3082,202.8977,204.162,132000.0
2013-12-04 10:30:00,237.36,237.5,237.1,237.31,58800.0,204.1362,204.2566,203.9126,204.0932,58800.0
2013-12-04 11:00:00,237.29,237.52,237.0,237.06,281700.0,204.076,204.2738,203.8266,203.8782,281700.0
2013-12-04 11:30:00,237.02,237.32,236.93,237.04,70800.0,203.8438,204.1018,203.7664,203.861,70800.0
2013-12-04 12:00:00,237.01,237.04,235.98,236.03,124100.0,203.8352,203.861,202.9493,202.9923,124100.0
2013-12-04 12:30:00,236.0,236.35,236.0,236.05,49000.0,202.9665,203.2675,202.9665,203.0095,49000.0
2013-12-04 13:00:00,236.08,236.31,234.88,234.88,117300.0,203.0353,203.2331,202.0033,202.0033,117300.0
2013-12-04 13:30:00,234.87,235.13,234.3,234.97,120000.0,201.9947,202.2183,201.5045,202.0807,120000.0
2013-12-04 14:00:00,235.01,235.82,234.98,235.7,79500.0,202.1151,202.8117,202.0893,202.7085,79500.0
2013-12-04 14:30:00,235.7,236.41,235.7,236.32,87200.0,202.7085,203.3191,202.7085,203.2417,87200.0
2013-12-04 15:00:00,236.3,236.65,236.05,236.55,126900.0,203.2245,203.5255,203.0095,203.4395,126900.0
2013-12-04 15:30:00,236.55,236.97,236.33,236.33,229800.0,203.4395,203.8008,203.2503,203.2503,229800.0
2013-12-05 09:30:00,236.12,236.34,235.41,235.89,107600.0,203.0697,203.2589,202.4591,202.8719,107600.0
2013-12-05 10:00:00,235.76,236.44,235.63,235.92,115200.0,202.7601,203.3449,202.6483,202.8977,115200.0
2013-12-05 10:30:00,236.02,236.23,235.46,235.64,107800.0,202.9837,203.1643,202.5021,202.6569,107800.0
2013-12-05 11:00:00,235.66,236.06,235.3,235.76,66700.0,202.6741,203.0181,202.3645,202.7601,66700.0
2013-12-05 11:30:00,235.76,235.94,235.6,235.91,27800.0,202.7601,202.9149,202.6225,202.8891,27800.0
2013-12-05 12:00:00,235.96,236.35,235.93,236.32,29000.0,202.9321,203.2675,202.9063,203.2417,29000.0
2013-12-05 12:30:00,236.39,236.73,236.23,236.62,39500.0,203.3019,203.5943,203.1643,203.4997,39500.0
2013-12-05 13:00:00,236.63,236.68,236.15,236.28,38100.0,203.5083,203.5513,203.0955,203.2073,38100.0
2013-12-05 13:30:00,236.27,236.55,236.17,236.48,38200.0,203.1987,203.4395,203.1127,203.3793,38200.0
2013-12-05 14:00:00,236.46,236.76,236.18,236.54,49800.0,203.3621,203.6202,203.1213,203.4309,49800.0
2013-12-05 14:30:00,236.52,236.78,236.09,236.21,116700.0,203.4137,203.6374,203.0439,203.1471,116700.0
2013-12-05 15:00:00,236.19,236.51,236.13,236.39,104700.0,203.1299,203.4051,203.0783,203.3019,104700.0
2013-12-05 15:30:00,236.41,236.74,236.28,236.73,298400.0,203.3191,203.603,203.2073,203.5943,298400.0
2013-12-06 09:30:00,239.27,239.5,238.4,238.67,167000.0,205.7788,205.9766,205.0306,205.2628,167000.0
2013-12-06 10:00:00,238.73,238.99,238.39,238.39,78000.0,205.3144,205.538,205.022,205.022,78000.0
2013-12-06 10:30:00,238.37,238.5,237.93,238.06,99700.0,205.0048,205.1166,204.6264,204.7382,99700.0
2013-12-06 11:00:00,238.05,238.59,237.97,238.44,89800.0,204.7296,205.194,204.6608,205.065,89800.0
2013-12-06 11:30:00,238.46,239.01,238.46,238.87,82400.0,205.0822,205.5552,205.0822,205.4348,82400.0
2013-12-06 12:00:00,238.85,238.89,238.72,238.76,110700.0,205.4176,205.452,205.3058,205.3402,110700.0
2013-12-06 12:30:00,238.76,239.13,238.76,239.07,61400.0,205.3402,205.6584,205.3402,205.6068,61400.0
2013-12-06 13:00:00,239.03,239.11,238.7,238.7,26000.0,205.5724,205.6412,205.2886,205.2886,26000.0
2013-12-06 13:30:00,238.76,239.07,238.69,238.76,71900.0,205.3402,205.6068,205.28,205.3402,71900.0
2013-12-06 14:00:00,238.8,238.99,238.78,238.86,53200.0,205.3746,205.538,205.3574,205.4262,53200.0
2013-12-06 14:30:00,238.85,238.92,238.66,238.72,44300.0,205.4176,205.4778,205.2542,205.3058,44300.0
2013-12-06 15:00:00,238.74,238.81,238.45,238.47,52000.0,205.323,205.3832,205.0736,205.0908,52000.0
2013-12-06 15:30:00,238.47,238.71,238.35,238.58,401200.0,205.0908,205.2972,204.9876,205.1854,401200.0
2013-12-09 09:30:00,238.77,239.79,238.77,239.76,366400.0,205.3488,206.226,205.3488,206.2002,366400.0
2013-12-09 10:00:00,239.79,239.83,238.54,238.68,174200.0,206.226,206.2604,205.151,205.2714,174200.0
2013-12-09 10:30:00,238.66,238.93,238.44,238.86,231800.0,205.2542,205.4864,205.065,205.4262,231800.0
2013-12-09 11:00:00,238.83,239.14,238.8,238.88,124600.0,205.4004,205.667,205.3746,205.4434,124600.0
2013-12-09 11:30:00,238.91,239.15,238.84,239.08,142300.0,205.4692,205.6756,205.409,205.6154,142300.0
2013-12-09 12:00:00,239.06,239.16,238.86,238.9,98300.0,205.5982,205.6842,205.4262,205.4606,98300.0
2013-12-09 12:30:00,238.83,239.28,238.8,239.15,128200.0,205.4004,205.7874,205.3746,205.6756,128200.0
2013-12-09 13:00:00,239.15,239.35,238.98,239.24,137600.0,205.6756,205.8476,205.5294,205.753,137600.0
2013-12-09 13:30:00,239.27,239.27,238.85,238.92,115200.0,205.7788,205.7788,205.4176,205.4778,115200.0
2013-12-09 14:00:00,238.89,239.0,238.73,238.8,91300.0,205.452,205.5466,205.3144,205.3746,91300.0
2013-12-09 14:30:00,238.82,239.01,238.72,238.8,118300.0,205.3918,205.5552,205.3058,205.3746,118300.0
2013-12-09 15:00:00,238.79,238.85,238.5,238.53,144700.0,205.366,205.4176,205.1166,205.1424,144700.0
2013-12-09 15:30:00,238.53,238.98,238.52,238.88,374000.0,205.1424,205.5294,205.1338,205.4434,374000.0
2013-12-10 09:30:00,238.33,239.17,238.18,239.02,94800.0,204.9704,205.6928,204.8414,205.5638,94800.0
2013-12-10 10:00:00,239.03,239.61,238.93,239.53,101200.0,205.5724,206.0712,205.4864,206.0024,101200.0
2013-12-10 10:30:00,239.54,239.97,239.43,239.46,138900.0,206.011,206.3808,205.9164,205.9422,138900.0
2013-12-10 11:00:00,239.44,239.52,238.91,238.92,77300.0,205.925,205.9938,205.4692,205.4778,77300.0
2013-12-10 11:30:00,238.89,238.91,238.41,238.54,67000.0,205.452,205.4692,205.0392,205.151,67000.0
2013-12-10 12:00:00,238.43,238.77,238.09,238.64,65600.0,205.0564,205.3488,204.764,205.237,65600.0
2013-12-10 12:30:00,238.66,238.71,238.42,238.64,43500.0,205.2542,205.2972,205.0478,205.237,43500.0
2013-12-10 13:00:00,238.6,238.74,238.36,238.4,34500.0,205.2026,205.323,204.9962,205.0306,34500.0
2013-12-10 13:30:00,238.42,238.59,238.16,238.26,42100.0,205.0478,205.194,204.8242,204.9102,42100.0
2013-12-10 14:00:00,238.21,238.47,238.21,238.31,33700.0,204.8672,205.0908,204.8672,204.9532,33700.0
2013-12-10 14:30:00,238.34,238.49,238.24,238.48,29900.0,204.979,205.108,204.893,205.0994,29900.0
2013-12-10 15:00:00,238.47,238.65,238.37,238.51,87600.0,205.0908,205.2456,205.0048,205.1252,87600.0
2013-12-10 15:30:00,238.53,238.62,238.09,238.11,167100.0,205.1424,205.2198,204.764,204.7812,167100.0
2013-12-11 09:30:00,238.35,238.44,236.44,236.96,173700.0,204.9876,205.065,203.3449,203.7922,173700.0
2013-12-11 10:00:00,236.91,236.98,235.95,235.97,175000.0,203.7492,203.8094,202.9235,202.9407,175000.0
2013-12-11 10:30:00,235.91,236.3,235.76,236.15,105100.0,202.8891,203.2245,202.7601,203.0955,105100.0
2013-12-11 11:00:00,236.15,236.32,235.5,235.64,146000.0,203.0955,203.2417,202.5365,202.6569,146000.0
2013-12-11 11:30:00,235.59,235.67,235.13,235.44,118100.0,202.6139,202.6827,202.2183,202.4849,118100.0
2013-12-11 12:00:00,235.46,235.46,234.6,234.68,91100.0,202.5021,202.5021,201.7625,201.8313,91100.0
2013-12-11 12:30:00,234.63,234.87,234.56,234.8,60100.0,201.7883,201.9947,201.7281,201.9345,60100.0
2013-12-11 13:00:00,234.75,235.15,234.72,234.77,81800.0,201.8915,202.2355,201.8657,201.9087,81800.0
2013-12-11 13:30:00,234.72,235.4,234.68,235.35,115700.0,201.8657,202.4505,201.8313,202.4075,115700.0
2013-12-11 14:00:00,235.35,235.36,234.71,234.96,114600.0,202.4075,202.4161,201.8571,202.0721,114600.0
2013-12-11 14:30:00,234.94,235.0,234.6,234.73,67900.0,202.0549,202.1065,201.7625,201.8743,67900.0
2013-12-11 15:00:00,234.73,234.82,234.23,234.3,272300.0,201.8743,201.9517,201.4443,201.5045,272300.0
2013-12-11 15:30:00,234.29,234.46,233.89,234.09,583500.0,201.4959,201.6421,201.1519,201.3239,583500.0
2013-12-12 09:30:00,234.13,234.56,233.8,234.14,371200.0,201.3583,201.7281,201.0745,201.3669,371200.0
2013-12-12 10:00:00,234.09,234.45,233.74,233.88,170900.0,201.3239,201.6335,201.0229,201.1433,170900.0
2013-12-12 10:30:00,233.92,234.43,233.82,234.21,188900.0,201.1777,201.6163,201.0917,201.4271,188900.0
2013-12-12 11:00:00,234.22,234.51,233.97,234.08,86900.0,201.4357,201.6851,201.2207,201.3153,86900.0
2013-12-12 11:30:00,234.08,234.5,234.08,234.38,69000.0,201.3153,201.6765,201.3153,201.5733,69000.0
2013-12-12 12:00:00,234.35,234.35,233.53,233.77,107300.0,201.5475,201.5475,200.8423,201.0487,107300.0
2013-12-12 12:30:00,233.76,233.87,233.59,233.79,72700.0,201.0401,201.1347,200.8939,201.0659,72700.0
2013-12-12 13:00:00,233.8,234.14,233.76,234.0,76200.0,201.0745,201.3669,201.0401,201.2465,76200.0
2013-12-12 13:30:00,234.01,234.25,233.92,234.22,136600.0,201.2551,201.4615,201.1777,201.4357,136600.0
2013-12-12 14:00:00,234.24,234.77,234.18,234.67,327700.0,201.4529,201.9087,201.4013,201.8227,327700.0
2013-12-12 14:30:00,234.67,235.0,234.45,234.88,284900.0,201.8227,202.1065,201.6335,202.0033,284900.0
2013-12-12 15:00:00,234.87,234.92,234.6,234.85,99200.0,201.9947,202.0377,201.7625,201.9775,99200.0
2013-12-12 15:30:00,234.83,234.92,234.01,234.37,280800.0,201.9603,202.0377,201.2551,201.5647,280800.0
2013-12-13 09:30:00,234.79,235.87,234.51,234.52,290400.0,201.9259,202.8547,201.6851,201.6937,290400.0
2013-12-13 10:00:00,234.61,234.97,234.16,234.41,130400.0,201.7711,202.0807,201.3841,201.5991,130400.0
2013-12-13 10:30:00,234.44,234.73,234.32,234.37,149400.0,201.6249,201.8743,201.5217,201.5647,149400.0
2013-12-13 11:00:00,234.36,234.67,233.93,234.15,156800.0,201.5561,201.8227,201.1863,201.3755,156800.0
2013-12-13 11:30:00,234.1,234.52,233.96,234.42,121300.0,201.3325,201.6937,201.2121,201.6077,121300.0
2013-12-13 12:00:00,234.41,234.95,234.34,234.94,131200.0,201.5991,202.0635,201.5389,202.0549,131200.0
2013-12-13 12:30:00,234.96,235.0,234.77,234.93,353100.0,202.0721,202.1065,201.9087,202.0463,353100.0
2013-12-13 13:00:00,234.95,235.15,234.83,234.92,273400.0,202.0635,202.2355,201.9603,202.0377,273400.0
2013-12-13 13:30:00,234.9,235.07,234.8,234.85,373800.0,202.0205,202.1667,201.9345,201.9775,373800.0
2013-12-13 14:00:00,234.86,234.87,234.09,234.31,149300.0,201.9861,201.9947,201.3239,201.5131,149300.0
2013-12-13 14:30:00,234.32,234.97,234.28,234.91,155100.0,201.5217,202.0807,201.4873,202.0291,155100.0
2013-12-13 15:00:00,234.92,235.35,234.89,235.23,149600.0,202.0377,202.4075,202.0119,202.3043,149600.0
2013-12-13 15:30:00,235.22,235.32,234.9,235.13,327500.0,202.2957,202.3817,202.0205,202.2183,327500.0
2013-12-16 09:30:00,236.1,237.24,235.81,236.9,203800.0,203.0525,204.033,202.8031,203.7406,203800.0
2013-12-16 10:00:00,236.95,237.07,236.42,236.58,97200.0,203.7836,203.8868,203.3277,203.4653,97200.0
2013-12-16 10:30:00,236.58,236.63,236.16,236.52,151100.0,203.4653,203.5083,203.1041,203.4137,151100.0
2013-12-16 11:00:00,236.5,236.62,236.18,236.45,62900.0,203.3965,203.4997,203.1213,203.3535,62900.0
2013-12-16 11:30:00,236.47,236.7,236.32,236.68,68600.0,203.3707,203.5685,203.2417,203.5513,68600.0
2013-12-16 12:00:00,236.68,236.77,236.44,236.68,52700.0,203.5513,203.6288,203.3449,203.5513,52700.0
2013-12-16 12:30:00,236.73,236.84,236.6,236.68,36000.0,203.5943,203.689,203.4825,203.5513,36000.0
2013-12-16 13:00:00,236.69,236.74,236.36,236.68,50600.0,203.5599,203.603,203.2761,203.5513,50600.0
2013-12-16 13:30:00,236.69,236.98,236.54,236.94,54500.0,203.5599,203.8094,203.4309,203.775,54500.0
2013-12-16 14:00:00,236.97,237.24,236.93,237.12,60400.0,203.8008,204.033,203.7664,203.9298,60400.0
2013-12-16 14:30:00,237.11,237.21,236.94,237.16,59300.0,203.9212,204.0072,203.775,203.9642,59300.0
2013-12-16 15:00:00,237.18,237.21,236.98,237.06,54100.0,203.9814,204.0072,203.8094,203.8782,54100.0
2013-12-16 15:30:00,237.05,237.2,236.78,236.93,176300.0,203.8696,203.9986,203.6374,203.7664,176300.0
2013-12-17 09:30:00,236.92,236.98,235.93,236.68,167300.0,203.7578,203.8094,202.9063,203.5513,167300.0
2013-12-17 10:00:00,236.7,236.9,236.29,236.3,81200.0,203.5685,203.7406,203.2159,203.2245,81200.0
2013-12-17 10:30:00,236.29,236.64,235.79,235.95,115100.0,203.2159,203.5169,202.7859,202.9235,115100.0
2013-12-17 11:00:00,235.94,235.98,235.44,235.44,80900.0,202.9149,202.9493,202.4849,202.4849,80900.0
2013-12-17 11:30:00,235.46,236.05,235.46,235.83,78500.0,202.5021,203.0095,202.5021,202.8203,78500.0
2013-12-17 12:00:00,235.81,236.15,235.81,236.06,51900.0,202.8031,203.0955,202.8031,203.0181,51900.0
2013-12-17 12:30:00,236.07,236.47,236.0,236.44,42100.0,203.0267,203.3707,202.9665,203.3449,42100.0
2013-12-17 13:00:00,236.45,236.77,236.41,236.69,77200.0,203.3535,203.6288,203.3191,203.5599,77200.0
2013-12-17 13:30:00,236.69,236.78,236.52,236.61,59800.0,203.5599,203.6374,203.4137,203.4911,59800.0
2013-12-17 14:00:00,236.64,237.2,236.61,237.1,76600.0,203.5169,203.9986,203.4911,203.9126,76600.0
2013-12-17 14:30:00,237.11,237.12,236.72,236.91,70200.0,203.9212,203.9298,203.5857,203.7492,70200.0
2013-12-17 15:00:00,236.86,237.11,236.85,237.09,87600.0,203.7062,203.9212,203.6976,203.904,87600.0
2013-12-17 15:30:00,237.07,237.19,236.78,236.79,161700.0,203.8868,203.99,203.6374,203.646,161700.0
2013-12-18 09:30:00,237.26,237.6,236.93,237.16,152900.0,204.0502,204.3426,203.7664,203.9642,152900.0
2013-12-18 10:00:00,237.13,237.45,236.93,237.19,72500.0,203.9384,204.2136,203.7664,203.99,72500.0
2013-12-18 10:30:00,237.2,237.46,236.63,236.9,100000.0,203.9986,204.2222,203.5083,203.7406,100000.0
2013-12-18 11:00:00,236.91,237.09,236.73,236.73,61000.0,203.7492,203.904,203.5943,203.5943,61000.0
2013-12-18 11:30:00,236.7,236.78,236.04,236.31,102400.0,203.5685,203.6374,203.0009,203.2331,102400.0
2013-12-18 12:00:00,236.3,236.58,236.21,236.57,94000.0,203.2245,203.4653,203.1471,203.4567,94000.0
2013-12-18 12:30:00,236.56,236.62,236.22,236.27,84400.0,203.4481,203.4997,203.1557,203.1987,84400.0
2013-12-18 13:00:00,236.27,236.28,235.65,236.0,119200.0,203.1987,203.2073,202.6655,202.9665,119200.0
2013-12-18 13:30:00,235.98,236.41,235.78,236.05,247500.0,202.9493,203.3191,202.7773,203.0095,247500.0
2013-12-18 14:00:00,236.1,238.51,234.91,237.91,493800.0,203.0525,205.1252,202.0291,204.6092,493800.0
2013-12-18 14:30:00,237.94,239.0,237.87,238.6,886400.0,204.635,205.5466,204.5748,205.2026,886400.0
2013-12-18 15:00:00,238.62,239.34,238.45,239.02,133900.0,205.2198,205.839,205.0736,205.5638,133900.0
2013-12-18 15:30:00,239.03,239.73,238.92,239.72,309200.0,205.5724,206.1744,205.4778,206.1658,309200.0
2013-12-19 09:30:00,239.2,239.31,238.1,238.42,532300.0,205.7186,205.8132,204.7726,205.0478,532300.0
2013-12-19 10:00:00,238.4,238.6,237.73,238.23,94600.0,205.0306,205.2026,204.4544,204.8844,94600.0
2013-12-19 10:30:00,238.23,238.35,238.06,238.08,107100.0,204.8844,204.9876,204.7382,204.7554,107100.0
2013-12-19 11:00:00,238.12,238.24,237.83,238.0,89000.0,204.7898,204.893,204.5404,204.6866,89000.0
2013-12-19 11:30:00,237.95,238.07,237.83,237.92,96900.0,204.6436,204.7468,204.5404,204.6178,96900.0
2013-12-19 12:00:00,237.92,237.92,237.48,237.75,79000.0,204.6178,204.6178,204.2394,204.4716,79000.0
2013-12-19 12:30:00,237.74,237.9,237.71,237.82,78800.0,204.463,204.6006,204.4372,204.5318,78800.0
2013-12-19 13:00:00,237.82,238.2,237.67,238.15,70400.0,204.5318,204.8586,204.4028,204.8156,70400.0
2013-12-19 13:30:00,238.13,238.19,237.97,238.06,84500.0,204.7984,204.85,204.6608,204.7382,84500.0
2013-12-19 14:00:00,238.03,238.12,237.77,237.81,170900.0,204.7124,204.7898,204.4888,204.5232,170900.0
2013-12-19 14:30:00,237.78,237.93,237.58,237.79,103100.0,204.4974,204.6264,204.3254,204.506,103100.0
2013-12-19 15:00:00,237.75,238.18,237.74,237.98,143200.0,204.4716,204.8414,204.463,204.6694,143200.0
2013-12-19 15:30:00,237.99,238.15,237.63,237.71,429800.0,204.678,204.8156,204.3684,204.4372,429800.0
2013-12-20 09:30:00,237.03,238.11,237.03,237.93,268300.0,204.4564,205.3879,204.4564,205.2327,268300.0
2013-12-20 10:00:00,238.01,238.23,237.78,238.16,289200.0,205.3017,205.4914,205.1033,205.4311,289200.0
2013-12-20 10:30:00,238.14,238.49,238.1,238.17,462400.0,205.4138,205.7157,205.3793,205.4397,462400.0
2013-12-20 11:00:00,238.11,238.68,238.05,238.51,316000.0,205.3879,205.8796,205.3362,205.733,316000.0
2013-12-20 11:30:00,238.51,239.1,238.51,239.09,253800.0,205.733,206.2419,205.733,206.2333,253800.0
2013-12-20 12:00:00,239.1,239.33,238.98,239.26,70400.0,206.2419,206.4403,206.1384,206.3799,70400.0
2013-12-20 12:30:00,239.29,239.35,239.03,239.24,148300.0,206.4058,206.4575,206.1815,206.3626,148300.0
2013-12-20 13:00:00,239.25,239.46,239.2,239.34,181400.0,206.3713,206.5524,206.3281,206.4489,181400.0
2013-12-20 13:30:00,239.34,239.66,239.26,239.65,293400.0,206.4489,206.7249,206.3799,206.7163,293400.0
2013-12-20 14:00:00,239.66,239.86,239.53,239.77,139100.0,206.7249,206.8974,206.6128,206.8198,139100.0
2013-12-20 14:30:00,239.81,239.88,239.65,239.71,62800.0,206.8543,206.9147,206.7163,206.7681,62800.0
2013-12-20 15:00:00,239.7,239.82,239.55,239.58,126600.0,206.7594,206.8629,206.63,206.6559,126600.0
2013-12-20 15:30:00,239.59,239.77,239.52,239.67,557200.0,206.6645,206.8198,206.6042,206.7336,557200.0
2013-12-23 09:30:00,240.73,241.26,240.68,240.79,192800.0,207.6479,208.105,207.6048,207.6996,192800.0
2013-12-23 10:00:00,240.73,241.3,240.56,241.13,166800.0,207.6479,208.1396,207.5012,207.9929,166800.0
2013-12-23 10:30:00,241.14,241.23,240.91,241.06,76000.0,208.0015,208.0792,207.8031,207.9325,76000.0
2013-12-23 11:00:00,241.04,241.21,240.99,241.08,39000.0,207.9153,208.0619,207.8722,207.9498,39000.0
2013-12-23 11:30:00,241.16,241.5,241.11,241.34,71000.0,208.0188,208.3121,207.9757,208.1741,71000.0
2013-12-23 12:00:00,241.37,241.48,241.25,241.46,33200.0,208.1999,208.2948,208.0964,208.2776,33200.0
2013-12-23 12:30:00,241.46,241.58,241.34,241.38,53500.0,208.2776,208.3811,208.1741,208.2086,53500.0
2013-12-23 13:00:00,241.37,241.46,241.27,241.4,58800.0,208.1999,208.2776,208.1137,208.2258,58800.0
2013-12-23 13:30:00,241.4,241.52,241.0,241.21,113200.0,208.2258,208.3293,207.8808,208.0619,113200.0
2013-12-23 14:00:00,241.21,241.37,241.11,241.16,155700.0,208.0619,208.1999,207.9757,208.0188,155700.0
2013-12-23 14:30:00,241.14,241.27,241.1,241.2,136400.0,208.0015,208.1137,207.967,208.0533,136400.0
2013-12-23 15:00:00,241.21,241.43,241.16,241.4,149700.0,208.0619,208.2517,208.0188,208.2258,149700.0
2013-12-23 15:30:00,241.41,241.71,241.28,241.61,455400.0,208.2344,208.4932,208.1223,208.407,455400.0
2013-12-24 09:30:00,241.97,242.34,241.75,242.17,195100.0,208.7175,209.0366,208.5277,208.89,195100.0
2013-12-24 10:00:00,242.18,242.67,242.06,242.65,80600.0,208.8986,209.3213,208.7951,209.304,80600.0
2013-12-24 10:30:00,242.64,242.75,242.36,242.7,91900.0,209.2954,209.3903,209.0539,209.3472,91900.0
2013-12-24 11:00:00,242.68,242.72,242.44,242.66,49700.0,209.3299,209.3644,209.1229,209.3127,49700.0
2013-12-24 11:30:00,242.66,242.75,242.53,242.66,88100.0,209.3127,209.3903,209.2005,209.3127,88100.0
2013-12-24 12:00:00,242.68,242.71,242.38,242.48,87200.0,209.3299,209.3558,209.0711,209.1574,87200.0
2013-12-24 12:30:00,242.43,242.71,242.34,242.61,165300.0,209.1143,209.3558,209.0366,209.2695,165300.0
2013-12-26 09:30:00,243.53,243.96,243.26,243.29,238100.0,210.0631,210.434,209.8302,209.8561,238100.0
2013-12-26 10:00:00,243.29,243.66,243.25,243.47,116000.0,209.8561,210.1752,209.8216,210.0113,116000.0
2013-12-26 10:30:00,243.48,243.49,242.84,243.01,106700.0,210.02,210.0286,209.4679,209.6146,106700.0
2013-12-26 11:00:00,242.99,243.11,242.89,243.0,65900.0,209.5973,209.7008,209.511,209.6059,65900.0
2013-12-26 11:30:00,242.97,243.1,242.71,242.75,91700.0,209.5801,209.6922,209.3558,209.3903,91700.0
2013-12-26 12:00:00,242.75,242.78,242.49,242.66,46700.0,209.3903,209.4162,209.166,209.3127,46700.0
2013-12-26 12:30:00,242.66,242.96,242.64,242.86,38400.0,209.3127,209.5714,209.2954,209.4852,38400.0
2013-12-26 13:00:00,242.86,242.98,242.8,242.9,95900.0,209.4852,209.5887,209.4334,209.5197,95900.0
2013-12-26 13:30:00,242.89,243.0,242.78,242.99,91300.0,209.511,209.6059,209.4162,209.5973,91300.0
2013-12-26 14:00:00,242.97,243.04,242.81,242.93,71700.0,209.5801,209.6404,209.442,209.5456,71700.0
2013-12-26 14:30:00,242.92,243.0,242.66,242.84,44400.0,209.5369,209.6059,209.3127,209.4679,44400.0
2013-12-26 15:00:00,242.82,243.05,242.8,242.96,48900.0,209.4507,209.6491,209.4334,209.5714,48900.0
2013-12-26 15:30:00,243.01,243.05,242.61,242.71,225600.0,209.6146,209.6491,209.2695,209.3558,225600.0
2013-12-27 09:30:00,243.45,243.66,242.96,243.35,180100.0,209.9941,210.1752,209.5714,209.9078,180100.0
2013-12-27 10:00:00,243.36,243.44,242.78,242.83,133600.0,209.9165,209.9855,209.4162,209.4593,133600.0
2013-12-27 10:30:00,242.87,242.91,242.57,242.72,100500.0,209.4938,209.5283,209.235,209.3644,100500.0
2013-12-27 11:00:00,242.78,243.17,242.71,243.0,113500.0,209.4162,209.7526,209.3558,209.6059,113500.0
2013-12-27 11:30:00,243.04,243.16,242.79,243.01,74200.0,209.6404,209.7439,209.4248,209.6146,74200.0
2013-12-27 12:00:00,242.99,243.11,242.85,242.99,50900.0,209.5973,209.7008,209.4765,209.5973,50900.0
2013-12-27 12:30:00,242.98,243.01,242.72,242.84,38000.0,209.5887,209.6146,209.3644,209.4679,38000.0
2013-12-27 13:00:00,242.8,242.95,242.79,242.82,25300.0,209.4334,209.5628,209.4248,209.4507,25300.0
2013-12-27 13:30:00,242.8,242.85,242.67,242.79,33200.0,209.4334,209.4765,209.3213,209.4248,33200.0
2013-12-27 14:00:00,242.83,243.08,242.74,243.01,59500.0,209.4593,209.6749,209.3817,209.6146,59500.0
2013-12-27 14:30:00,243.03,243.05,242.83,242.87,44600.0,209.6318,209.6491,209.4593,209.4938,44600.0
2013-12-27 15:00:00,242.85,243.08,242.84,243.07,38100.0,209.4765,209.6749,209.4679,209.6663,38100.0
2013-12-27 15:30:00,243.04,243.14,242.83,242.9,121500.0,209.6404,209.7267,209.4593,209.5197,121500.0
2013-12-30 09:30:00,242.8,243.29,242.8,242.98,192300.0,209.4334,209.8561,209.4334,209.5887,192300.0
2013-12-30 10:00:00,242.92,243.12,242.63,242.7,184800.0,209.5369,209.7094,209.2868,209.3472,184800.0
2013-12-30 10:30:00,242.64,243.0,242.64,242.92,93900.0,209.2954,209.6059,209.2954,209.5369,93900.0
2013-12-30 11:00:00,242.92,243.19,242.91,243.06,48100.0,209.5369,209.7698,209.5283,209.6577,48100.0
2013-12-30 11:30:00,243.08,243.55,242.97,243.49,56800.0,209.6749,210.0803,209.5801,210.0286,56800.0
2013-12-30 12:00:00,243.49,243.55,243.29,243.31,46600.0,210.0286,210.0803,209.8561,209.8733,46600.0
2013-12-30 12:30:00,243.34,243.35,243.18,243.21,101900.0,209.8992,209.9078,209.7612,209.7871,101900.0
2013-12-30 13:00:00,243.21,243.37,243.2,243.3,67500.0,209.7871,209.9251,209.7784,209.8647,67500.0
2013-12-30 13:30:00,243.3,243.43,243.25,243.33,62300.0,209.8647,209.9768,209.8216,209.8906,62300.0
2013-12-30 14:00:00,243.38,243.5,243.32,243.47,33200.0,209.9337,210.0372,209.882,210.0113,33200.0
2013-12-30 14:30:00,243.44,243.66,243.41,243.51,38900.0,209.9855,210.1752,209.9596,210.0458,38900.0
2013-12-30 15:00:00,243.55,243.62,243.4,243.43,122800.0,210.0803,210.1407,209.951,209.9768,122800.0
2013-12-30 15:30:00,243.4,243.42,243.15,243.21,1070200.0,209.951,209.9682,209.7353,209.7871,1070200.0
2013-12-31 09:30:00,243.76,244.2,243.59,244.1,128000.0,210.2615,210.641,210.1149,210.5548,128000.0
2013-12-31 10:00:00,244.16,244.42,243.69,243.9,126500.0,210.6065,210.8308,210.2011,210.3822,126500.0
2013-12-31 10:30:00,243.94,244.24,243.87,244.24,75400.0,210.4168,210.6755,210.3564,210.6755,75400.0
2013-12-31 11:00:00,244.29,244.46,244.23,244.34,105300.0,210.7187,210.8653,210.6669,210.7618,105300.0
2013-12-31 11:30:00,244.37,244.41,244.17,244.25,147800.0,210.7877,210.8222,210.6151,210.6842,147800.0
2013-12-31 12:00:00,244.25,244.44,244.23,244.33,157800.0,210.6842,210.848,210.6669,210.7532,157800.0
2013-12-31 12:30:00,244.33,244.46,244.2,244.27,147800.0,210.7532,210.8653,210.641,210.7014,147800.0
2013-12-31 13:00:00,244.29,244.29,244.11,244.24,43100.0,210.7187,210.7187,210.5634,210.6755,43100.0
2013-12-31 13:30:00,244.21,244.32,244.19,244.22,58400.0,210.6496,210.7445,210.6324,210.6583,58400.0
2013-12-31 14:00:00,244.25,244.31,244.03,244.04,65000.0,210.6842,210.7359,210.4944,210.503,65000.0
2013-12-31 14:30:00,244.1,244.1,243.71,243.85,50600.0,210.5548,210.5548,210.2184,210.3391,50600.0
2013-12-31 15:00:00,243.85,244.09,243.7,244.0,42500.0,210.3391,210.5461,210.2097,210.4685,42500.0
2013-12-31 15:30:00,244.01,244.35,243.83,244.04,377600.0,210.4771,210.7704,210.3219,210.503,377600.0
2014-01-02 09:30:00,243.31,243.51,242.06,242.9,679100.0,209.8733,210.0458,208.7951,209.5197,679100.0
2014-01-02 10:00:00,242.9,243.29,242.24,242.84,362900.0,209.5197,209.8561,208.9504,209.4679,362900.0
2014-01-02 10:30:00,242.78,243.17,242.64,242.72,172500.0,209.4162,209.7526,209.2954,209.3644,172500.0
2014-01-02 11:00:00,242.76,242.79,242.25,242.27,97100.0,209.3989,209.4248,208.959,208.9763,97100.0
2014-01-02 11:30:00,242.31,242.33,240.98,241.16,281100.0,209.0108,209.028,207.8635,208.0188,281100.0
2014-01-02 12:00:00,241.14,241.55,241.13,241.23,102500.0,208.0015,208.3552,207.9929,208.0792,102500.0
2014-01-02 12:30:00,241.2,241.35,240.95,241.29,103200.0,208.0533,208.1827,207.8377,208.1309,103200.0
2014-01-02 13:00:00,241.28,241.4,240.81,240.89,104000.0,208.1223,208.2258,207.7169,207.7859,104000.0
2014-01-02 13:30:00,240.93,241.17,240.72,241.13,130100.0,207.8204,208.0274,207.6393,207.9929,130100.0
2014-01-02 14:00:00,241.14,241.51,240.68,240.92,168600.0,208.0015,208.3207,207.6048,207.8118,168600.0
2014-01-02 14:30:00,240.91,241.22,240.88,240.95,147300.0,207.8031,208.0705,207.7773,207.8377,147300.0
2014-01-02 15:00:00,240.92,241.46,240.92,241.18,188700.0,207.8118,208.2776,207.8118,208.036,188700.0
2014-01-02 15:30:00,241.16,241.59,240.99,241.46,547100.0,208.0188,208.3897,207.8722,208.2776,547100.0
2014-01-03 09:30:00,242.07,242.91,241.98,242.75,143200.0,208.8037,209.5283,208.7261,209.3903,143200.0
2014-01-03 10:00:00,242.72,242.89,242.42,242.69,64300.0,209.3644,209.511,209.1056,209.3385,64300.0
2014-01-03 10:30:00,242.68,242.87,242.44,242.67,86500.0,209.3299,209.4938,209.1229,209.3213,86500.0
2014-01-03 11:00:00,242.66,242.81,242.1,242.14,55600.0,209.3127,209.442,208.8296,208.8641,55600.0
2014-01-03 11:30:00,242.14,242.26,241.69,241.78,50500.0,208.8641,208.9676,208.476,208.5536,50500.0
2014-01-03 12:00:00,241.73,242.17,241.68,242.17,48500.0,208.5105,208.89,208.4673,208.89,48500.0
2014-01-03 12:30:00,242.22,242.32,242.11,242.12,43700.0,208.9331,209.0194,208.8382,208.8469,43700.0
2014-01-03 13:00:00,242.12,242.28,242.09,242.27,23300.0,208.8469,208.9849,208.821,208.9763,23300.0
2014-01-03 13:30:00,242.22,242.22,241.92,242.06,34900.0,208.9331,208.9331,208.6743,208.7951,34900.0
2014-01-03 14:00:00,242.11,242.22,241.98,242.13,119200.0,208.8382,208.9331,208.7261,208.8555,119200.0
2014-01-03 14:30:00,242.14,242.71,242.07,242.59,125000.0,208.8641,209.3558,208.8037,209.2523,125000.0
2014-01-03 15:00:00,242.59,242.93,242.52,242.89,180000.0,209.2523,209.5456,209.1919,209.511,180000.0
2014-01-03 15:30:00,242.93,243.03,242.35,242.42,377700.0,209.5456,209.6318,209.0453,209.1056,377700.0
2014-01-06 09:30:00,243.39,243.6,241.66,242.09,252500.0,209.9423,210.1235,208.4501,208.821,252500.0
2014-01-06 10:00:00,242.03,242.43,241.52,242.13,68600.0,208.7692,209.1143,208.3293,208.8555,68600.0
2014-01-06 10:30:00,242.16,242.29,241.39,241.46,86200.0,208.8814,208.9935,208.2172,208.2776,86200.0
2014-01-06 11:00:00,241.46,241.61,240.88,241.08,91100.0,208.2776,208.407,207.7773,207.9498,91100.0
2014-01-06 11:30:00,241.06,241.27,240.89,241.18,98000.0,207.9325,208.1137,207.7859,208.036,98000.0
2014-01-06 12:00:00,241.19,241.29,240.97,241.05,59800.0,208.0447,208.1309,207.8549,207.9239,59800.0
2014-01-06 12:30:00,240.96,241.33,240.83,241.18,76400.0,207.8463,208.1654,207.7341,208.036,76400.0
2014-01-06 13:00:00,241.15,241.25,240.91,241.07,52000.0,208.0102,208.0964,207.8031,207.9412,52000.0
2014-01-06 13:30:00,241.02,241.64,240.87,241.46,87100.0,207.898,208.4328,207.7686,208.2776,87100.0
2014-01-06 14:00:00,241.49,241.58,241.09,241.22,112700.0,208.3034,208.3811,207.9584,208.0705,112700.0
2014-01-06 14:30:00,241.18,241.66,241.15,241.47,146600.0,208.036,208.4501,208.0102,208.2862,146600.0
2014-01-06 15:00:00,241.48,241.52,241.27,241.35,125100.0,208.2948,208.3293,208.1137,208.1827,125100.0
2014-01-06 15:30:00,241.38,241.41,240.89,240.97,285700.0,208.2086,208.2344,207.7859,207.8549,285700.0
2014-01-07 09:30:00,241.82,242.72,241.62,242.67,285900.0,208.5881,209.3644,208.4156,209.3213,285900.0
2014-01-07 10:00:00,242.69,243.38,242.67,243.19,128900.0,209.3385,209.9337,209.3213,209.7698,128900.0
2014-01-07 10:30:00,243.23,243.6,243.21,243.32,185300.0,209.8043,210.1235,209.7871,209.882,185300.0
2014-01-07 11:00:00,243.29,243.36,243.09,243.1,76100.0,209.8561,209.9165,209.6836,209.6922,76100.0
2014-01-07 11:30:00,243.05,243.29,242.99,243.07,56800.0,209.6491,209.8561,209.5973,209.6663,56800.0
2014-01-07 12:00:00,243.02,243.06,242.83,242.94,175300.0,209.6232,209.6577,209.4593,209.5542,175300.0
2014-01-07 12:30:00,242.95,243.1,242.84,243.0,60900.0,209.5628,209.6922,209.4679,209.6059,60900.0
2014-01-07 13:00:00,243.01,243.1,242.89,242.97,23100.0,209.6146,209.6922,209.511,209.5801,23100.0
2014-01-07 13:30:00,242.98,243.04,242.49,242.51,58700.0,209.5887,209.6404,209.166,209.1833,58700.0
2014-01-07 14:00:00,242.44,242.6,242.03,242.54,104000.0,209.1229,209.2609,208.7692,209.2091,104000.0
2014-01-07 14:30:00,242.59,242.87,242.57,242.85,110800.0,209.2523,209.4938,209.235,209.4765,110800.0
2014-01-07 15:00:00,242.87,243.15,242.87,243.05,157800.0,209.4938,209.7353,209.4938,209.6491,157800.0
2014-01-07 15:30:00,243.05,243.31,242.88,242.89,340100.0,209.6491,209.8733,209.5024,209.511,340100.0
2014-01-08 09:30:00,242.94,242.97,241.78,242.38,180300.0,209.5542,209.5801,208.5536,209.0711,180300.0
2014-01-08 10:00:00,242.33,243.43,242.16,243.2,80500.0,209.028,209.9768,208.8814,209.7784,80500.0
2014-01-08 10:30:00,243.17,243.59,243.12,243.3,94800.0,209.7526,210.1149,209.7094,209.8647,94800.0
2014-01-08 11:00:00,243.32,243.32,242.82,243.05,59100.0,209.882,209.882,209.4507,209.6491,59100.0
2014-01-08 11:30:00,243.05,243.68,243.05,243.65,51100.0,209.6491,210.1925,209.6491,210.1666,51100.0
2014-01-08 12:00:00,243.69,243.8,243.35,243.38,34800.0,210.2011,210.296,209.9078,209.9337,34800.0
2014-01-08 12:30:00,243.41,243.45,243.04,243.18,89200.0,209.9596,209.9941,209.6404,209.7612,89200.0
2014-01-08 13:00:00,243.17,243.42,242.95,243.24,67000.0,209.7526,209.9682,209.5628,209.8129,67000.0
2014-01-08 13:30:00,243.26,243.44,243.1,243.25,83500.0,209.8302,209.9855,209.6922,209.8216,83500.0
2014-01-08 14:00:00,243.24,243.53,242.62,243.13,169500.0,209.8129,210.0631,209.2782,209.7181,169500.0
2014-01-08 14:30:00,243.05,243.27,242.89,243.03,99700.0,209.6491,209.8388,209.511,209.6318,99700.0
2014-01-08 15:00:00,243.04,243.13,242.53,242.62,86600.0,209.6404,209.7181,209.2005,209.2782,86600.0
2014-01-08 15:30:00,242.6,243.43,242.55,243.43,244400.0,209.2609,209.9768,209.2178,209.9768,244400.0
2014-01-09 09:30:00,244.1,244.55,243.76,243.96,236900.0,210.5548,210.9429,210.2615,210.434,236900.0
2014-01-09 10:00:00,244.06,244.11,243.15,243.45,75000.0,210.5203,210.5634,209.7353,209.9941,75000.0
2014-01-09 10:30:00,243.53,243.59,242.57,242.78,111400.0,210.0631,210.1149,209.235,209.4162,111400.0
2014-01-09 11:00:00,242.72,242.81,242.26,242.71,106700.0,209.3644,209.442,208.9676,209.3558,106700.0
2014-01-09 11:30:00,242.73,243.09,242.54,243.03,92100.0,209.373,209.6836,209.2091,209.6318,92100.0
2014-01-09 12:00:00,243.0,243.33,242.82,243.23,66700.0,209.6059,209.8906,209.4507,209.8043,66700.0
2014-01-09 12:30:00,243.25,243.77,243.25,243.71,57100.0,209.8216,210.2701,209.8216,210.2184,57100.0
2014-01-09 13:00:00,243.76,243.77,243.34,243.5,62800.0,210.2615,210.2701,209.8992,210.0372,62800.0
2014-01-09 13:30:00,243.54,243.62,243.05,243.14,46000.0,210.0717,210.1407,209.6491,209.7267,46000.0
2014-01-09 14:00:00,243.1,243.12,242.67,242.88,79400.0,209.6922,209.7094,209.3213,209.5024,79400.0
2014-01-09 14:30:00,242.82,243.47,242.63,243.26,122300.0,209.4507,210.0113,209.2868,209.8302,122300.0
2014-01-09 15:00:00,243.32,243.66,243.22,243.61,81900.0,209.882,210.1752,209.7957,210.1321,81900.0
2014-01-09 15:30:00,243.65,243.78,243.36,243.65,144900.0,210.1666,210.2787,209.9165,210.1666,144900.0
2014-01-10 09:30:00,244.07,244.77,243.94,244.34,181700.0,210.5289,211.1327,210.4168,210.7618,181700.0
2014-01-10 10:00:00,244.3,244.71,243.58,244.56,118800.0,210.7273,211.0809,210.1062,210.9515,118800.0
2014-01-10 10:30:00,244.62,244.94,244.27,244.86,98700.0,211.0033,211.2793,210.7014,211.2103,98700.0
2014-01-10 11:00:00,244.89,244.92,244.25,244.41,60300.0,211.2362,211.2621,210.6842,210.8222,60300.0
2014-01-10 11:30:00,244.35,244.48,244.06,244.38,121800.0,210.7704,210.8825,210.5203,210.7963,121800.0
2014-01-10 12:00:00,244.32,244.82,244.13,244.71,82700.0,210.7445,211.1758,210.5806,211.0809,82700.0
2014-01-10 12:30:00,244.68,245.21,244.68,244.78,99400.0,211.0551,211.5122,211.0551,211.1413,99400.0
2014-01-10 13:00:00,244.78,245.02,244.73,244.94,42800.0,211.1413,211.3483,211.0982,211.2793,42800.0
2014-01-10 13:30:00,244.96,245.13,244.65,244.69,64600.0,211.2966,211.4432,211.0292,211.0637,64600.0
2014-01-10 14:00:00,244.76,244.91,244.63,244.63,74900.0,211.1241,211.2535,211.0119,211.0119,74900.0
2014-01-10 14:30:00,244.65,244.87,244.64,244.68,98000.0,211.0292,211.2189,211.0206,211.0551,98000.0
2014-01-10 15:00:00,244.73,245.19,244.68,245.14,104800.0,211.0982,211.495,211.0551,211.4518,104800.0
2014-01-10 15:30:00,245.14,245.4,245.05,245.3,742200.0,211.4518,211.6761,211.3742,211.5899,742200.0
2014-01-13 09:30:00,244.85,245.24,244.29,244.37,262500.0,211.2017,211.5381,210.7187,210.7877,262500.0
2014-01-13 10:00:00,244.44,244.96,244.42,244.83,115500.0,210.848,211.2966,210.8308,211.1844,115500.0
2014-01-13 10:30:00,244.89,245.0,244.76,244.83,29900.0,211.2362,211.3311,211.1241,211.1844,29900.0
2014-01-13 11:00:00,244.79,244.83,244.49,244.75,42300.0,211.1499,211.1844,210.8912,211.1154,42300.0
2014-01-13 11:30:00,244.8,245.03,244.5,244.7,605400.0,211.1586,211.357,210.8998,211.0723,605400.0
2014-01-13 12:00:00,244.66,244.71,243.93,244.02,147300.0,211.0378,211.0809,210.4081,210.4858,147300.0
2014-01-13 12:30:00,243.96,244.02,243.45,243.45,51300.0,210.434,210.4858,209.9941,209.9941,51300.0
2014-01-13 13:00:00,243.46,243.53,242.99,243.34,90500.0,210.0027,210.0631,209.5973,209.8992,90500.0
2014-01-13 13:30:00,243.29,243.32,242.94,243.21,68000.0,209.8561,209.882,209.5542,209.7871,68000.0
2014-01-13 14:00:00,243.12,243.17,242.53,242.62,62400.0,209.7094,209.7526,209.2005,209.2782,62400.0
2014-01-13 14:30:00,242.61,242.69,242.08,242.22,151500.0,209.2695,209.3385,208.8124,208.9331,151500.0
2014-01-13 15:00:00,242.2,242.2,241.48,241.7,161600.0,208.9159,208.9159,208.2948,208.4846,161600.0
2014-01-13 15:30:00,241.67,241.95,241.19,241.89,401100.0,208.4587,208.7002,208.0447,208.6485,401100.0
2014-01-14 09:30:00,242.86,243.28,242.13,242.53,231200.0,209.4852,209.8475,208.8555,209.2005,231200.0
2014-01-14 10:00:00,242.66,243.5,242.65,243.28,72600.0,209.3127,210.0372,209.304,209.8475,72600.0
2014-01-14 10:30:00,243.39,244.0,243.28,243.92,77200.0,209.9423,210.4685,209.8475,210.3995,77200.0
2014-01-14 11:00:00,243.92,244.29,243.73,244.09,123700.0,210.3995,210.7187,210.2356,210.5461,123700.0
2014-01-14 11:30:00,244.11,244.37,243.83,244.0,57500.0,210.5634,210.7877,210.3219,210.4685,57500.0
2014-01-14 12:00:00,244.05,244.44,243.93,244.35,61900.0,210.5116,210.848,210.4081,210.7704,61900.0
2014-01-14 12:30:00,244.36,244.53,244.17,244.31,67100.0,210.779,210.9257,210.6151,210.7359,67100.0
2014-01-14 13:00:00,244.31,244.46,244.19,244.32,53700.0,210.7359,210.8653,210.6324,210.7445,53700.0
2014-01-14 13:30:00,244.33,244.64,244.18,244.33,58600.0,210.7532,211.0206,210.6238,210.7532,58600.0
2014-01-14 14:00:00,244.36,244.54,244.05,244.52,69400.0,210.779,210.9343,210.5116,210.917,69400.0
2014-01-14 14:30:00,244.55,244.64,244.36,244.41,75700.0,210.9429,211.0206,210.779,210.8222,75700.0
2014-01-14 15:00:00,244.46,244.86,244.4,244.84,85900.0,210.8653,211.2103,210.8135,211.1931,85900.0
2014-01-14 15:30:00,244.85,245.01,244.55,244.85,436800.0,211.2017,211.3397,210.9429,211.2017,436800.0
2014-01-15 09:30:00,245.14,245.93,244.99,245.7,101200.0,211.4518,212.1333,211.3225,211.9349,101200.0
2014-01-15 10:00:00,245.71,246.08,245.69,246.01,151900.0,211.9435,212.2627,211.9263,212.2023,151900.0
2014-01-15 10:30:00,246.02,246.14,245.6,245.87,101600.0,212.2109,212.3144,211.8486,212.0815,101600.0
2014-01-15 11:00:00,245.84,246.34,245.81,245.97,54000.0,212.0556,212.4869,212.0298,212.1678,54000.0
2014-01-15 11:30:00,245.99,246.15,245.85,246.0,27100.0,212.185,212.323,212.0643,212.1937,27100.0
2014-01-15 12:00:00,246.04,246.26,245.99,246.09,27600.0,212.2282,212.4179,212.185,212.2713,27600.0
2014-01-15 12:30:00,246.1,246.12,245.66,245.9,67100.0,212.2799,212.2972,211.9004,212.1074,67100.0
2014-01-15 13:00:00,245.94,246.08,245.75,245.86,12800.0,212.1419,212.2627,211.978,212.0729,12800.0
2014-01-15 13:30:00,245.81,246.02,245.74,245.94,28400.0,212.0298,212.2109,211.9694,212.1419,28400.0
2014-01-15 14:00:00,245.91,246.32,245.8,246.16,29400.0,212.116,212.4697,212.0211,212.3317,29400.0
2014-01-15 14:30:00,246.21,246.39,246.12,246.39,34500.0,212.3748,212.5301,212.2972,212.5301,34500.0
2014-01-15 15:00:00,246.4,246.41,246.05,246.2,82700.0,212.5387,212.5473,212.2368,212.3662,82700.0
2014-01-15 15:30:00,246.22,246.36,246.08,246.22,264800.0,212.3834,212.5042,212.2627,212.3834,264800.0
2014-01-16 09:30:00,245.59,246.23,245.54,245.99,78700.0,211.84,212.3921,211.7969,212.185,78700.0
2014-01-16 10:00:00,245.8,246.14,245.67,245.92,73400.0,212.0211,212.3144,211.909,212.1247,73400.0
2014-01-16 10:30:00,245.89,245.97,245.34,245.56,85400.0,212.0988,212.1678,211.6244,211.8141,85400.0
2014-01-16 11:00:00,245.39,245.68,245.3,245.52,53800.0,211.6675,211.9176,211.5899,211.7796,53800.0
2014-01-16 11:30:00,245.52,245.94,245.52,245.87,99600.0,211.7796,212.1419,211.7796,212.0815,99600.0
2014-01-16 12:00:00,245.87,245.99,245.56,245.78,39300.0,212.0815,212.185,211.8141,212.0039,39300.0
2014-01-16 12:30:00,245.83,245.9,245.74,245.78,33200.0,212.047,212.1074,211.9694,212.0039,33200.0
2014-01-16 13:00:00,245.75,245.9,245.58,245.82,33100.0,211.978,212.1074,211.8314,212.0384,33100.0
2014-01-16 13:30:00,245.83,245.83,245.6,245.67,88700.0,212.047,212.047,211.8486,211.909,88700.0
2014-01-16 14:00:00,245.66,245.81,245.59,245.74,126000.0,211.9004,212.0298,211.84,211.9694,126000.0
2014-01-16 14:30:00,245.75,245.92,245.67,245.87,25700.0,211.978,212.1247,211.909,212.0815,25700.0
2014-01-16 15:00:00,245.9,245.94,245.78,245.85,37100.0,212.1074,212.1419,212.0039,212.0643,37100.0
2014-01-16 15:30:00,245.82,245.95,245.64,245.82,140200.0,212.0384,212.1505,211.8831,212.0384,140200.0
2014-01-17 09:30:00,245.63,245.95,245.08,245.44,195500.0,211.8745,212.1505,211.4001,211.7106,195500.0
2014-01-17 10:00:00,245.48,245.82,245.21,245.52,273400.0,211.7451,212.0384,211.5122,211.7796,273400.0
2014-01-17 10:30:00,245.55,245.83,245.55,245.75,161800.0,211.8055,212.047,211.8055,211.978,161800.0
2014-01-17 11:00:00,245.81,245.96,245.71,245.74,87900.0,212.0298,212.1592,211.9435,211.9694,87900.0
2014-01-17 11:30:00,245.8,245.87,245.67,245.69,40300.0,212.0211,212.0815,211.909,211.9263,40300.0
2014-01-17 12:00:00,245.72,246.08,245.71,245.95,59900.0,211.9521,212.2627,211.9435,212.1505,59900.0
2014-01-17 12:30:00,245.95,246.07,245.75,245.75,53100.0,212.1505,212.254,211.978,211.978,53100.0
2014-01-17 13:00:00,245.75,245.82,245.33,245.49,84900.0,211.978,212.0384,211.6157,211.7537,84900.0
2014-01-17 13:30:00,245.46,245.71,245.43,245.71,50300.0,211.7279,211.9435,211.702,211.9435,50300.0
2014-01-17 14:00:00,245.71,245.82,245.62,245.65,81400.0,211.9435,212.0384,211.8659,211.8918,81400.0
2014-01-17 14:30:00,245.65,245.68,245.45,245.51,87200.0,211.8918,211.9176,211.7192,211.771,87200.0
2014-01-17 15:00:00,245.54,245.62,245.1,245.15,128400.0,211.7969,211.8659,211.4173,211.4605,128400.0
2014-01-17 15:30:00,245.13,245.29,244.87,244.97,198300.0,211.4432,211.5812,211.2189,211.3052,198300.0
2014-01-21 09:30:00,246.6,246.97,246.47,246.67,125700.0,212.7112,213.0304,212.5991,212.7716,125700.0
2014-01-21 10:00:00,246.68,246.74,245.91,246.04,67900.0,212.7802,212.832,212.116,212.2282,67900.0
2014-01-21 10:30:00,245.98,246.0,245.54,245.75,61100.0,212.1764,212.1937,211.7969,211.978,61100.0
2014-01-21 11:00:00,245.78,245.81,244.8,245.04,57900.0,212.0039,212.0298,211.1586,211.3656,57900.0
2014-01-21 11:30:00,245.02,245.2,244.85,245.06,46300.0,211.3483,211.5036,211.2017,211.3828,46300.0
2014-01-21 12:00:00,245.06,245.5,244.68,245.36,34400.0,211.3828,211.7624,211.0551,211.6416,34400.0
2014-01-21 12:30:00,245.35,245.51,245.31,245.49,29300.0,211.633,211.771,211.5985,211.7537,29300.0
2014-01-21 13:00:00,245.49,245.81,245.47,245.66,21300.0,211.7537,212.0298,211.7365,211.9004,21300.0
2014-01-21 13:30:00,245.66,245.96,245.59,245.83,29100.0,211.9004,212.1592,211.84,212.047,29100.0
2014-01-21 14:00:00,245.85,246.01,245.76,245.8,33400.0,212.0643,212.2023,211.9866,212.0211,33400.0
2014-01-21 14:30:00,245.8,246.02,245.65,245.8,49200.0,212.0211,212.2109,211.8918,212.0211,49200.0
2014-01-21 15:00:00,245.79,245.9,245.65,245.71,53300.0,212.0125,212.1074,211.8918,211.9435,53300.0
2014-01-21 15:30:00,245.68,246.09,245.67,246.05,227300.0,211.9176,212.2713,211.909,212.2368,227300.0
2014-01-22 09:30:00,246.25,246.63,246.23,246.44,75600.0,212.4093,212.7371,212.3921,212.5732,75600.0
2014-01-22 10:00:00,246.48,246.66,246.05,246.58,62100.0,212.6077,212.763,212.2368,212.694,62100.0
2014-01-22 10:30:00,246.59,246.59,246.0,246.01,26400.0,212.7026,212.7026,212.1937,212.2023,26400.0
2014-01-22 11:00:00,246.0,246.46,245.94,246.37,36000.0,212.1937,212.5904,212.1419,212.5128,36000.0
2014-01-22 11:30:00,246.46,246.58,246.31,246.42,51200.0,212.5904,212.694,212.4611,212.5559,51200.0
2014-01-22 12:00:00,246.39,247.0,246.36,246.83,35200.0,212.5301,213.0562,212.5042,212.9096,35200.0
2014-01-22 12:30:00,246.81,246.97,246.78,246.86,84800.0,212.8923,213.0304,212.8665,212.9355,84800.0
2014-01-22 13:00:00,246.84,246.98,246.68,246.87,62700.0,212.9182,213.039,212.7802,212.9441,62700.0
2014-01-22 13:30:00,246.87,246.88,246.55,246.79,107300.0,212.9441,212.9527,212.6681,212.8751,107300.0
2014-01-22 14:00:00,246.79,246.99,246.79,246.82,70900.0,212.8751,213.0476,212.8751,212.901,70900.0
2014-01-22 14:30:00,246.84,247.02,246.8,247.02,88600.0,212.9182,213.0735,212.8837,213.0735,88600.0
2014-01-22 15:00:00,247.03,247.3,247.03,247.2,106800.0,213.0821,213.315,213.0821,213.2288,106800.0
2014-01-22 15:30:00,247.18,247.39,247.15,247.24,237600.0,213.2115,213.3926,213.1856,213.2633,237600.0
2014-01-23 09:30:00,245.82,246.13,245.26,245.45,99900.0,212.0384,212.3058,211.5554,211.7192,99900.0
2014-01-23 10:00:00,245.35,245.62,244.81,245.23,68100.0,211.633,211.8659,211.1672,211.5295,68100.0
2014-01-23 10:30:00,245.19,245.49,245.01,245.17,50900.0,211.495,211.7537,211.3397,211.4777,50900.0
2014-01-23 11:00:00,245.15,245.3,244.91,245.15,43300.0,211.4605,211.5899,211.2535,211.4605,43300.0
2014-01-23 11:30:00,245.14,245.21,244.95,245.1,28600.0,211.4518,211.5122,211.288,211.4173,28600.0
2014-01-23 12:00:00,245.11,245.21,244.71,244.87,39000.0,211.426,211.5122,211.0809,211.2189,39000.0
2014-01-23 12:30:00,244.83,245.15,244.61,244.91,57900.0,211.1844,211.4605,210.9947,211.2535,57900.0
2014-01-23 13:00:00,244.83,244.9,244.56,244.61,37600.0,211.1844,211.2448,210.9515,210.9947,37600.0
2014-01-23 13:30:00,244.6,244.75,244.07,244.21,52000.0,210.9861,211.1154,210.5289,210.6496,52000.0
2014-01-23 14:00:00,244.19,244.63,244.19,244.43,31000.0,210.6324,211.0119,210.6324,210.8394,31000.0
2014-01-23 14:30:00,244.52,244.82,244.42,244.74,38200.0,210.917,211.1758,210.8308,211.1068,38200.0
2014-01-23 15:00:00,244.8,244.86,244.62,244.84,50700.0,211.1586,211.2103,211.0033,211.1931,50700.0
2014-01-23 15:30:00,244.83,245.26,244.73,245.26,395200.0,211.1844,211.5554,211.0982,211.5554,395200.0
2014-01-24 09:30:00,243.57,243.88,241.81,242.17,204100.0,210.0976,210.365,208.5795,208.89,204100.0
2014-01-24 10:00:00,242.1,242.36,241.57,241.91,132800.0,208.8296,209.0539,208.3724,208.6657,132800.0
2014-01-24 10:30:00,241.87,241.87,240.77,240.91,457200.0,208.6312,208.6312,207.6824,207.8031,457200.0
2014-01-24 11:00:00,240.83,241.02,239.9,239.9,273900.0,207.7341,207.898,206.9319,206.9319,273900.0
2014-01-24 11:30:00,239.9,240.55,239.72,240.55,188200.0,206.9319,207.4926,206.7767,207.4926,188200.0
2014-01-24 12:00:00,240.51,240.59,240.06,240.22,196100.0,207.4581,207.5271,207.07,207.208,196100.0
2014-01-24 12:30:00,240.21,240.31,239.85,240.09,114600.0,207.1993,207.2856,206.8888,207.0958,114600.0
2014-01-24 13:00:00,240.07,240.23,239.79,239.87,90100.0,207.0786,207.2166,206.8371,206.9061,90100.0
2014-01-24 13:30:00,239.88,240.06,239.69,239.71,126100.0,206.9147,207.07,206.7508,206.7681,126100.0
2014-01-24 14:00:00,239.71,239.71,239.18,239.33,170500.0,206.7681,206.7681,206.3109,206.4403,170500.0
2014-01-24 14:30:00,239.29,239.61,239.22,239.38,111600.0,206.4058,206.6818,206.3454,206.4834,111600.0
2014-01-24 15:00:00,239.39,239.52,238.94,239.15,197300.0,206.492,206.6042,206.1039,206.285,197300.0
2014-01-24 15:30:00,239.15,239.44,238.95,238.96,402000.0,206.285,206.5352,206.1125,206.1211,402000.0
2014-01-27 09:30:00,239.18,239.7,238.61,239.16,299100.0,206.3109,206.7594,205.8192,206.2936,299100.0
2014-01-27 10:00:00,239.16,239.52,237.58,237.63,145100.0,206.2936,206.6042,204.9308,204.9739,145100.0
2014-01-27 10:30:00,237.66,238.06,237.13,237.45,234400.0,204.9998,205.3448,204.5426,204.8186,234400.0
2014-01-27 11:00:00,237.44,237.78,237.06,237.48,97000.0,204.81,205.1033,204.4822,204.8445,97000.0
2014-01-27 11:30:00,237.44,237.48,236.44,236.5,202800.0,204.81,204.8445,203.9474,203.9992,202800.0
2014-01-27 12:00:00,236.58,236.58,235.47,235.74,95300.0,204.0682,204.0682,203.1107,203.3436,95300.0
2014-01-27 12:30:00,235.7,236.25,235.48,235.9,60200.0,203.3091,203.7835,203.1194,203.4816,60200.0
2014-01-27 13:00:00,235.9,236.85,235.75,236.65,46900.0,203.4816,204.3011,203.3523,204.1286,46900.0
2014-01-27 13:30:00,236.68,237.55,236.44,237.15,73100.0,204.1545,204.9049,203.9474,204.5599,73100.0
2014-01-27 14:00:00,237.21,237.96,237.19,237.96,64900.0,204.6116,205.2585,204.5944,205.2585,64900.0
2014-01-27 14:30:00,237.99,238.53,237.87,238.48,109900.0,205.2844,205.7502,205.1809,205.7071,109900.0
2014-01-27 15:00:00,238.48,238.49,237.98,237.98,146200.0,205.7071,205.7157,205.2758,205.2758,146200.0
2014-01-27 15:30:00,238.0,238.15,236.75,236.75,651200.0,205.2931,205.4224,204.2148,204.2148,651200.0
2014-01-28 09:30:00,237.15,238.41,236.81,238.33,236600.0,204.5599,205.6467,204.2666,205.5777,236600.0
2014-01-28 10:00:00,238.34,238.93,238.3,238.59,158500.0,205.5863,206.0952,205.5518,205.802,158500.0
2014-01-28 10:30:00,238.61,239.17,238.51,238.98,115100.0,205.8192,206.3023,205.733,206.1384,115100.0
2014-01-28 11:00:00,239.01,239.35,238.35,238.42,101000.0,206.1643,206.4575,205.595,205.6553,101000.0
2014-01-28 11:30:00,238.43,238.58,237.8,238.22,144000.0,205.664,205.7933,205.1205,205.4828,144000.0
2014-01-28 12:00:00,238.2,238.44,237.99,238.24,81600.0,205.4656,205.6726,205.2844,205.5001,81600.0
2014-01-28 12:30:00,238.31,238.52,237.94,238.27,80100.0,205.5605,205.7416,205.2413,205.5259,80100.0
2014-01-28 13:00:00,238.33,238.52,238.02,238.39,45400.0,205.5777,205.7416,205.3103,205.6295,45400.0
2014-01-28 13:30:00,238.44,238.49,238.1,238.22,46200.0,205.6726,205.7157,205.3793,205.4828,46200.0
2014-01-28 14:00:00,238.2,238.65,238.12,238.61,93800.0,205.4656,205.8537,205.3966,205.8192,93800.0
2014-01-28 14:30:00,238.57,238.95,238.54,238.7,82700.0,205.7847,206.1125,205.7588,205.8969,82700.0
2014-01-28 15:00:00,238.74,238.9,238.56,238.79,67800.0,205.9314,206.0694,205.7761,205.9745,67800.0
2014-01-28 15:30:00,238.79,239.11,238.66,239.06,565500.0,205.9745,206.2505,205.8624,206.2074,565500.0
2014-01-29 09:30:00,237.14,238.18,236.6,237.8,313400.0,204.5512,205.4483,204.0854,205.1205,313400.0
2014-01-29 10:00:00,237.84,238.29,237.3,237.59,134700.0,205.155,205.5432,204.6892,204.9394,134700.0
2014-01-29 10:30:00,237.57,238.37,237.48,238.21,145000.0,204.9221,205.6122,204.8445,205.4742,145000.0
2014-01-29 11:00:00,238.25,238.84,238.17,238.78,169100.0,205.5087,206.0176,205.4397,205.9659,169100.0
2014-01-29 11:30:00,238.82,238.88,238.19,238.56,71200.0,206.0004,206.0521,205.4569,205.7761,71200.0
2014-01-29 12:00:00,238.56,238.59,237.83,237.83,51700.0,205.7761,205.802,205.1464,205.1464,51700.0
2014-01-29 12:30:00,237.84,237.9,237.39,237.8,54800.0,205.155,205.2068,204.7669,205.1205,54800.0
2014-01-29 13:00:00,237.78,237.78,237.19,237.42,103400.0,205.1033,205.1033,204.5944,204.7928,103400.0
2014-01-29 13:30:00,237.37,237.61,237.11,237.31,62300.0,204.7496,204.9566,204.5254,204.6979,62300.0
2014-01-29 14:00:00,237.27,237.79,236.39,237.38,110000.0,204.6634,205.1119,203.9043,204.7583,110000.0
2014-01-29 14:30:00,237.34,237.94,236.85,236.89,163300.0,204.7238,205.2413,204.3011,204.3356,163300.0
2014-01-29 15:00:00,236.86,236.86,236.24,236.56,548700.0,204.3097,204.3097,203.7749,204.0509,548700.0
2014-01-29 15:30:00,236.54,236.99,236.38,236.48,724300.0,204.0337,204.4219,203.8957,203.9819,724300.0
2014-01-30 09:30:00,238.32,239.1,238.15,238.68,269900.0,205.5691,206.2419,205.4224,205.8796,269900.0
2014-01-30 10:00:00,238.77,239.24,238.26,238.85,76600.0,205.9572,206.3626,205.5173,206.0262,76600.0
2014-01-30 10:30:00,238.87,239.09,238.66,238.92,47400.0,206.0435,206.2333,205.8624,206.0866,47400.0
2014-01-30 11:00:00,238.89,239.56,238.89,239.34,46900.0,206.0607,206.6387,206.0607,206.4489,46900.0
2014-01-30 11:30:00,239.37,240.32,239.33,240.17,79300.0,206.4748,207.2942,206.4403,207.1648,79300.0
2014-01-30 12:00:00,240.22,240.31,240.03,240.07,34900.0,207.208,207.2856,207.0441,207.0786,34900.0
2014-01-30 12:30:00,240.11,240.44,240.11,240.34,32500.0,207.1131,207.3977,207.1131,207.3115,32500.0
2014-01-30 13:00:00,240.29,240.3,240.02,240.06,70600.0,207.2684,207.277,207.0355,207.07,70600.0
2014-01-30 13:30:00,240.08,240.3,239.9,240.13,58200.0,207.0872,207.277,206.9319,207.1303,58200.0
2014-01-30 14:00:00,240.11,240.11,239.63,239.93,178200.0,207.1131,207.1131,206.6991,206.9578,178200.0
2014-01-30 14:30:00,239.92,240.17,239.84,240.01,148100.0,206.9492,207.1648,206.8802,207.0268,148100.0
2014-01-30 15:00:00,240.03,240.31,240.03,240.21,243200.0,207.0441,207.2856,207.0441,207.1993,243200.0
2014-01-30 15:30:00,240.23,240.25,239.81,239.97,433200.0,207.2166,207.2338,206.8543,206.9923,433200.0
2014-01-31 09:30:00,236.51,238.54,236.26,238.12,288400.0,204.0078,205.7588,203.7922,205.3966,288400.0
2014-01-31 10:00:00,238.16,238.95,238.16,238.3,140200.0,205.4311,206.1125,205.4311,205.5518,140200.0
2014-01-31 10:30:00,238.32,239.45,238.32,239.07,93000.0,205.5691,206.5438,205.5691,206.216,93000.0
2014-01-31 11:00:00,239.09,240.01,238.9,240.01,93900.0,206.2333,207.0268,206.0694,207.0268,93900.0
2014-01-31 11:30:00,239.89,240.05,239.47,239.81,63800.0,206.9233,207.0613,206.561,206.8543,63800.0
2014-01-31 12:00:00,239.83,240.12,239.73,239.81,247700.0,206.8716,207.1217,206.7853,206.8543,247700.0
2014-01-31 12:30:00,239.83,239.84,239.38,239.5,271300.0,206.8716,206.8802,206.4834,206.5869,271300.0
2014-01-31 13:00:00,239.51,239.64,239.14,239.28,79200.0,206.5955,206.7077,206.2764,206.3971,79200.0
2014-01-31 13:30:00,239.31,240.18,239.3,240.18,90000.0,206.423,207.1735,206.4144,207.1735,90000.0
2014-01-31 14:00:00,240.18,240.35,239.84,240.03,113700.0,207.1735,207.3201,206.8802,207.0441,113700.0
2014-01-31 14:30:00,240.04,240.49,239.9,240.15,53900.0,207.0527,207.4409,206.9319,207.1476,53900.0
2014-01-31 15:00:00,240.12,240.12,239.39,239.47,103000.0,207.1217,207.1217,206.492,206.561,103000.0
2014-01-31 15:30:00,239.47,239.7,238.58,238.7,349700.0,206.561,206.7594,205.7933,205.8969,349700.0
2014-02-03 09:30:00,238.32,238.81,237.21,238.03,575000.0,205.5691,205.9917,204.6116,205.3189,575000.0
2014-02-03 10:00:00,237.93,237.93,234.34,234.96,1299600.0,205.2327,205.2327,202.136,202.6708,1299600.0
2014-02-03 10:30:00,234.91,235.31,234.14,234.32,1428700.0,202.6277,202.9727,201.9635,202.1188,1428700.0
2014-02-03 11:00:00,234.32,234.34,232.92,232.92,2046400.0,202.1188,202.136,200.9112,200.9112,2046400.0
2014-02-03 11:30:00,232.92,233.24,232.27,232.35,1631600.0,200.9112,201.1872,200.3505,200.4195,1631600.0
2014-02-03 12:00:00,232.32,232.34,231.61,232.19,1601900.0,200.3936,200.4109,199.7812,200.2815,1601900.0
2014-02-03 12:30:00,232.19,232.51,231.99,231.99,1232300.0,200.2815,200.5575,200.109,200.109,1232300.0
2014-02-03 13:00:00,231.99,232.16,230.43,230.66,1285200.0,200.109,200.2556,198.7634,198.9617,1285200.0
2014-02-03 13:30:00,230.61,230.95,230.26,230.47,1500800.0,198.9186,199.2119,198.6167,198.7979,1500800.0
2014-02-03 14:00:00,230.41,231.19,230.39,231.15,932900.0,198.7461,199.4189,198.7289,199.3844,932900.0
2014-02-03 14:30:00,231.14,231.17,230.28,230.33,1068700.0,199.3758,199.4017,198.634,198.6771,1068700.0
2014-02-03 15:00:00,230.3,231.1,230.28,230.86,1882600.0,198.6512,199.3413,198.634,199.1343,1882600.0
2014-02-03 15:30:00,230.86,230.92,229.97,230.3,4287200.0,199.1343,199.186,198.3666,198.6512,4287200.0
2014-02-04 09:30:00,231.26,231.68,230.09,231.44,696700.0,199.4793,199.8416,198.4701,199.6346,696700.0
2014-02-04 10:00:00,231.44,231.88,231.0,231.44,300400.0,199.6346,200.0141,199.255,199.6346,300400.0
2014-02-04 10:30:00,231.52,232.15,231.41,231.56,178500.0,199.7036,200.247,199.6087,199.7381,178500.0
2014-02-04 11:00:00,231.59,232.3,231.53,232.03,140600.0,199.7639,200.3764,199.7122,200.1435,140600.0
2014-02-04 11:30:00,232.04,233.07,231.93,233.07,180400.0,200.1521,201.0406,200.0572,201.0406,180400.0
2014-02-04 12:00:00,233.1,233.26,232.84,232.88,268100.0,201.0664,201.2044,200.8422,200.8767,268100.0
2014-02-04 12:30:00,232.96,233.2,232.89,233.16,206700.0,200.9457,201.1527,200.8853,201.1182,206700.0
2014-02-04 13:00:00,233.19,233.25,232.66,232.87,325100.0,201.1441,201.1958,200.6869,200.868,325100.0
2014-02-04 13:30:00,232.86,233.13,232.35,232.42,350000.0,200.8594,201.0923,200.4195,200.4799,350000.0
2014-02-04 14:00:00,232.42,232.9,232.09,232.78,300300.0,200.4799,200.8939,200.1952,200.7904,300300.0
2014-02-04 14:30:00,232.76,233.23,232.66,233.2,213000.0,200.7732,201.1786,200.6869,201.1527,213000.0
2014-02-04 15:00:00,233.2,233.32,232.53,232.63,463200.0,201.1527,201.2562,200.5748,200.661,463200.0
2014-02-04 15:30:00,232.59,233.28,232.47,233.13,1675100.0,200.6265,201.2217,200.523,201.0923,1675100.0
2014-02-05 09:30:00,231.76,232.27,231.07,231.31,271600.0,199.9106,200.3505,199.3154,199.5224,271600.0
2014-02-05 10:00:00,231.33,232.42,229.86,230.47,181800.0,199.5397,200.4799,198.2717,198.7979,181800.0
2014-02-05 10:30:00,230.44,231.16,230.24,230.99,138500.0,198.772,199.393,198.5995,199.2464,138500.0
2014-02-05 11:00:00,230.93,231.55,230.35,231.55,263800.0,199.1946,199.7294,198.6943,199.7294,263800.0
2014-02-05 11:30:00,231.52,232.22,231.37,232.08,219400.0,199.7036,200.3074,199.5742,200.1866,219400.0
2014-02-05 12:00:00,232.08,232.49,231.87,232.0,213200.0,200.1866,200.5403,200.0055,200.1176,213200.0
2014-02-05 12:30:00,231.99,232.39,231.99,232.35,170200.0,200.109,200.454,200.109,200.4195,170200.0
2014-02-05 13:00:00,232.38,233.07,232.34,232.5,434300.0,200.4454,201.0406,200.4109,200.5489,434300.0
2014-02-05 13:30:00,232.52,232.89,232.45,232.71,182000.0,200.5661,200.8853,200.5058,200.73,182000.0
2014-02-05 14:00:00,232.67,232.91,232.16,232.52,200800.0,200.6955,200.9025,200.2556,200.5661,200800.0
2014-02-05 14:30:00,232.5,232.62,231.94,232.05,144600.0,200.5489,200.6524,200.0658,200.1607,144600.0
2014-02-05 15:00:00,232.07,232.56,231.97,232.55,130600.0,200.178,200.6006,200.0917,200.592,130600.0
2014-02-05 15:30:00,232.54,232.74,232.21,232.3,354700.0,200.5834,200.7559,200.2987,200.3764,354700.0
2014-02-06 09:30:00,233.39,235.06,233.39,234.87,244200.0,201.3166,202.7571,201.3166,202.5932,244200.0
2014-02-06 10:00:00,234.97,235.1,234.53,234.81,124000.0,202.6794,202.7916,202.2999,202.5414,124000.0
2014-02-06 10:30:00,234.81,235.53,234.76,235.32,66500.0,202.5414,203.1625,202.4983,202.9813,66500.0
2014-02-06 11:00:00,235.28,235.54,234.76,234.82,307100.0,202.9468,203.1711,202.4983,202.5501,307100.0
2014-02-06 11:30:00,234.82,235.3,234.78,234.96,166900.0,202.5501,202.9641,202.5156,202.6708,166900.0
2014-02-06 12:00:00,234.96,235.32,234.96,235.2,44200.0,202.6708,202.9813,202.6708,202.8778,44200.0
2014-02-06 12:30:00,235.18,235.23,234.99,235.03,72900.0,202.8606,202.9037,202.6967,202.7312,72900.0
2014-02-06 13:00:00,235.04,235.27,234.63,234.7,69300.0,202.7398,202.9382,202.3862,202.4466,69300.0
2014-02-06 13:30:00,234.73,235.07,234.71,234.86,30000.0,202.4724,202.7657,202.4552,202.5846,30000.0
2014-02-06 14:00:00,234.82,235.63,234.82,235.51,64300.0,202.5501,203.2487,202.5501,203.1452,64300.0
2014-02-06 14:30:00,235.57,235.59,235.26,235.54,51600.0,203.197,203.2142,202.9296,203.1711,51600.0
2014-02-06 15:00:00,235.55,235.66,235.36,235.49,182400.0,203.1797,203.2746,203.0159,203.128,182400.0
2014-02-06 15:30:00,235.49,235.68,235.3,235.6,340400.0,203.128,203.2919,202.9641,203.2229,340400.0
2014-02-07 09:30:00,236.72,238.05,236.22,237.39,152800.0,204.189,205.3362,203.7577,204.7669,152800.0
2014-02-07 10:00:00,237.44,237.85,236.12,236.19,110800.0,204.81,205.1637,203.6714,203.7318,110800.0
2014-02-07 10:30:00,236.18,236.92,236.16,236.84,86900.0,203.7232,204.3615,203.7059,204.2925,86900.0
2014-02-07 11:00:00,236.76,237.05,236.59,236.71,56400.0,204.2235,204.4736,204.0768,204.1803,56400.0
2014-02-07 11:30:00,236.76,237.41,236.73,237.29,73200.0,204.2235,204.7841,204.1976,204.6806,73200.0
2014-02-07 12:00:00,237.33,237.37,237.11,237.27,128300.0,204.7151,204.7496,204.5254,204.6634,128300.0
2014-02-07 12:30:00,237.31,237.38,237.05,237.23,67200.0,204.6979,204.7583,204.4736,204.6289,67200.0
2014-02-07 13:00:00,237.32,237.44,237.16,237.39,27100.0,204.7065,204.81,204.5685,204.7669,27100.0
2014-02-07 13:30:00,237.37,237.95,237.36,237.88,45900.0,204.7496,205.2499,204.741,205.1895,45900.0
2014-02-07 14:00:00,237.89,238.09,237.69,237.78,55400.0,205.1982,205.3707,205.0257,205.1033,55400.0
2014-02-07 14:30:00,237.77,237.9,237.6,237.78,72500.0,205.0947,205.2068,204.948,205.1033,72500.0
2014-02-07 15:00:00,237.84,237.95,237.69,237.83,111100.0,205.155,205.2499,205.0257,205.1464,111100.0
2014-02-07 15:30:00,237.87,238.17,237.78,238.12,203600.0,205.1809,205.4397,205.1033,205.3966,203600.0
2014-02-10 09:30:00,237.91,238.19,236.89,237.96,164400.0,205.2154,205.4569,204.3356,205.2585,164400.0
2014-02-10 10:00:00,237.96,238.2,237.65,238.02,65100.0,205.2585,205.4656,204.9912,205.3103,65100.0
2014-02-10 10:30:00,238.02,238.02,237.2,237.53,270800.0,205.3103,205.3103,204.603,204.8876,270800.0
2014-02-10 11:00:00,237.52,237.65,237.26,237.56,76900.0,204.879,204.9912,204.6547,204.9135,76900.0
2014-02-10 11:30:00,237.6,238.0,237.45,237.72,45900.0,204.948,205.2931,204.8186,205.0515,45900.0
2014-02-10 12:00:00,237.68,237.87,237.55,237.64,34600.0,205.017,205.1809,204.9049,204.9825,34600.0
2014-02-10 12:30:00,237.65,237.92,237.61,237.89,65100.0,204.9912,205.224,204.9566,205.1982,65100.0
2014-02-10 13:00:00,237.86,238.15,237.84,238.09,66100.0,205.1723,205.4224,205.155,205.3707,66100.0
2014-02-10 13:30:00,238.09,238.31,238.04,238.29,45200.0,205.3707,205.5605,205.3276,205.5432,45200.0
2014-02-10 14:00:00,238.27,238.59,238.23,238.51,55900.0,205.5259,205.802,205.4914,205.733,55900.0
2014-02-10 14:30:00,238.54,238.73,238.5,238.53,42400.0,205.7588,205.9227,205.7243,205.7502,42400.0
2014-02-10 15:00:00,238.54,238.62,238.36,238.45,48500.0,205.7588,205.8278,205.6036,205.6812,48500.0
2014-02-10 15:30:00,238.4,238.67,238.37,238.65,229500.0,205.6381,205.871,205.6122,205.8537,229500.0
2014-02-11 09:30:00,238.99,239.65,238.7,239.03,77400.0,206.147,206.7163,205.8969,206.1815,77400.0
2014-02-11 10:00:00,239.22,239.7,238.83,239.4,131200.0,206.3454,206.7594,206.009,206.5007,131200.0
2014-02-11 10:30:00,239.4,239.6,239.07,239.4,412400.0,206.5007,206.6732,206.216,206.5007,412400.0
2014-02-11 11:00:00,239.38,240.14,239.19,240.11,145100.0,206.4834,207.139,206.3195,207.1131,145100.0
2014-02-11 11:30:00,240.15,240.79,239.98,240.77,266000.0,207.1476,207.6996,207.001,207.6824,266000.0
2014-02-11 12:00:00,240.79,240.83,240.43,240.74,35500.0,207.6996,207.7341,207.3891,207.6565,35500.0
2014-02-11 12:30:00,240.76,240.95,240.65,240.86,54300.0,207.6738,207.8377,207.5789,207.76,54300.0
2014-02-11 13:00:00,240.91,241.47,240.91,241.44,203300.0,207.8031,208.2862,207.8031,208.2603,203300.0
2014-02-11 13:30:00,241.45,241.51,241.19,241.19,68600.0,208.2689,208.3207,208.0447,208.0447,68600.0
2014-02-11 14:00:00,241.23,241.32,241.1,241.15,52600.0,208.0792,208.1568,207.967,208.0102,52600.0
2014-02-11 14:30:00,241.18,241.38,241.03,241.33,60000.0,208.036,208.2086,207.9067,208.1654,60000.0
2014-02-11 15:00:00,241.36,241.53,241.25,241.27,58700.0,208.1913,208.3379,208.0964,208.1137,58700.0
2014-02-11 15:30:00,241.25,241.34,240.87,241.03,277000.0,208.0964,208.1741,207.7686,207.9067,277000.0
2014-02-12 09:30:00,241.61,243.09,241.59,242.94,268800.0,208.407,209.6836,208.3897,209.5542,268800.0
2014-02-12 10:00:00,242.97,243.08,242.08,242.37,152600.0,209.5801,209.6749,208.8124,209.0625,152600.0
2014-02-12 10:30:00,242.38,242.53,241.64,241.79,197900.0,209.0711,209.2005,208.4328,208.5622,197900.0
2014-02-12 11:00:00,241.75,242.21,241.65,241.69,69800.0,208.5277,208.9245,208.4415,208.476,69800.0
2014-02-12 11:30:00,241.65,241.87,241.45,241.68,120000.0,208.4415,208.6312,208.2689,208.4673,120000.0
2014-02-12 12:00:00,241.65,242.0,241.57,241.95,58900.0,208.4415,208.7434,208.3724,208.7002,58900.0
2014-02-12 12:30:00,242.04,242.2,241.84,242.05,49100.0,208.7779,208.9159,208.6053,208.7865,49100.0
2014-02-12 13:00:00,242.07,242.39,241.94,242.31,57900.0,208.8037,209.0798,208.6916,209.0108,57900.0
2014-02-12 13:30:00,242.3,242.46,242.19,242.2,37300.0,209.0021,209.1401,208.9072,208.9159,37300.0
2014-02-12 14:00:00,242.24,242.37,242.0,242.02,43600.0,208.9504,209.0625,208.7434,208.7606,43600.0
2014-02-12 14:30:00,242.02,242.04,241.64,241.78,39700.0,208.7606,208.7779,208.4328,208.5536,39700.0
2014-02-12 15:00:00,241.79,242.07,241.7,242.0,66800.0,208.5622,208.8037,208.4846,208.7434,66800.0
2014-02-12 15:30:00,242.01,242.47,241.91,242.42,271300.0,208.752,209.1488,208.6657,209.1056,271300.0
2014-02-13 09:30:00,240.58,241.89,240.58,241.7,178500.0,207.5185,208.6485,207.5185,208.4846,178500.0
2014-02-13 10:00:00,241.74,242.87,241.74,242.54,220000.0,208.5191,209.4938,208.5191,209.2091,220000.0
2014-02-13 10:30:00,242.57,243.12,242.37,243.01,122400.0,209.235,209.7094,209.0625,209.6146,122400.0
2014-02-13 11:00:00,243.03,243.38,242.84,243.3,107100.0,209.6318,209.9337,209.4679,209.8647,107100.0
2014-02-13 11:30:00,243.3,243.54,243.17,243.29,80800.0,209.8647,210.0717,209.7526,209.8561,80800.0
2014-02-13 12:00:00,243.23,243.35,243.05,243.26,42000.0,209.8043,209.9078,209.6491,209.8302,42000.0
2014-02-13 12:30:00,243.27,243.6,243.22,243.54,79400.0,209.8388,210.1235,209.7957,210.0717,79400.0
2014-02-13 13:00:00,243.57,244.02,243.5,244.02,50200.0,210.0976,210.4858,210.0372,210.4858,50200.0
2014-02-13 13:30:00,244.03,244.28,243.89,244.26,55900.0,210.4944,210.71,210.3736,210.6928,55900.0
2014-02-13 14:00:00,244.26,244.53,243.91,243.95,91800.0,210.6928,210.9257,210.3909,210.4254,91800.0
2014-02-13 14:30:00,243.93,244.33,243.91,244.27,60100.0,210.4081,210.7532,210.3909,210.7014,60100.0
2014-02-13 15:00:00,244.3,244.33,244.08,244.13,100800.0,210.7273,210.7532,210.5375,210.5806,100800.0
2014-02-13 15:30:00,244.14,244.34,244.04,244.09,385000.0,210.5893,210.7618,210.503,210.5461,385000.0
2014-02-14 09:30:00,243.95,244.79,243.45,244.26,212100.0,210.4254,211.1499,209.9941,210.6928,212100.0
2014-02-14 10:00:00,244.33,244.73,243.76,244.68,223200.0,210.7532,211.0982,210.2615,211.0551,223200.0
2014-02-14 10:30:00,244.61,245.03,244.26,244.34,100500.0,210.9947,211.357,210.6928,210.7618,100500.0
2014-02-14 11:00:00,244.31,244.53,244.19,244.43,119800.0,210.7359,210.9257,210.6324,210.8394,119800.0
2014-02-14 11:30:00,244.46,244.72,244.38,244.43,136600.0,210.8653,211.0896,210.7963,210.8394,136600.0
2014-02-14 12:00:00,244.45,244.63,244.33,244.43,71300.0,210.8567,211.0119,210.7532,210.8394,71300.0
2014-02-14 12:30:00,244.46,244.8,244.37,244.67,59600.0,210.8653,211.1586,210.7877,211.0464,59600.0
2014-02-14 13:00:00,244.67,244.87,244.56,244.85,173200.0,211.0464,211.2189,210.9515,211.2017,173200.0
2014-02-14 13:30:00,244.85,245.02,244.79,244.96,113400.0,211.2017,211.3483,211.1499,211.2966,113400.0
2014-02-14 14:00:00,244.94,245.21,244.93,245.09,101300.0,211.2793,211.5122,211.2707,211.4087,101300.0
2014-02-14 14:30:00,245.08,245.26,245.04,245.14,92400.0,211.4001,211.5554,211.3656,211.4518,92400.0
2014-02-14 15:00:00,245.11,245.21,244.87,245.03,106200.0,211.426,211.5122,211.2189,211.357,106200.0
2014-02-14 15:30:00,245.05,245.22,244.96,245.22,318600.0,211.3742,211.5208,211.2966,211.5208,318600.0
2014-02-18 09:30:00,245.67,246.4,245.41,245.57,298000.0,211.909,212.5387,211.6847,211.8228,298000.0
2014-02-18 10:00:00,245.51,245.72,244.8,245.62,182700.0,211.771,211.9521,211.1586,211.8659,182700.0
2014-02-18 10:30:00,245.6,246.04,245.44,245.92,144300.0,211.8486,212.2282,211.7106,212.1247,144300.0
2014-02-18 11:00:00,245.96,246.66,245.85,246.66,158800.0,212.1592,212.763,212.0643,212.763,158800.0
2014-02-18 11:30:00,246.66,246.86,246.37,246.43,86700.0,212.763,212.9355,212.5128,212.5646,86700.0
2014-02-18 12:00:00,246.4,246.72,246.38,246.59,162400.0,212.5387,212.8147,212.5214,212.7026,162400.0
2014-02-18 12:30:00,246.62,246.66,246.39,246.55,147800.0,212.7285,212.763,212.5301,212.6681,147800.0
2014-02-18 13:00:00,246.58,246.71,246.48,246.53,132400.0,212.694,212.8061,212.6077,212.6508,132400.0
2014-02-18 13:30:00,246.44,246.47,246.1,246.37,95700.0,212.5732,212.5991,212.2799,212.5128,95700.0
2014-02-18 14:00:00,246.42,246.52,246.33,246.37,57200.0,212.5559,212.6422,212.4783,212.5128,57200.0
2014-02-18 14:30:00,246.31,246.67,246.29,246.5,133800.0,212.4611,212.7716,212.4438,212.6249,133800.0
2014-02-18 15:00:00,246.5,246.76,246.42,246.74,139800.0,212.6249,212.8492,212.5559,212.832,139800.0
2014-02-18 15:30:00,246.75,246.8,246.55,246.62,396600.0,212.8406,212.8837,212.6681,212.7285,396600.0
2014-02-19 09:30:00,246.17,246.85,245.97,246.58,217800.0,212.3403,212.9268,212.1678,212.694,217800.0
2014-02-19 10:00:00,246.58,247.16,246.19,247.16,68900.0,212.694,213.1942,212.3575,213.1942,68900.0
2014-02-19 10:30:00,247.12,247.2,246.74,246.9,109800.0,213.1597,213.2288,212.832,212.97,109800.0
2014-02-19 11:00:00,246.9,247.26,246.82,247.15,231700.0,212.97,213.2805,212.901,213.1856,231700.0
2014-02-19 11:30:00,247.15,247.51,246.65,246.65,161800.0,213.1856,213.4961,212.7543,212.7543,161800.0
2014-02-19 12:00:00,246.65,246.73,245.77,246.0,245700.0,212.7543,212.8233,211.9953,212.1937,245700.0
2014-02-19 12:30:00,246.06,246.76,246.04,246.3,146200.0,212.2454,212.8492,212.2282,212.4524,146200.0
2014-02-19 13:00:00,246.31,246.93,246.23,246.77,111900.0,212.4611,212.9959,212.3921,212.8578,111900.0
2014-02-19 13:30:00,246.77,246.87,246.61,246.65,83600.0,212.8578,212.9441,212.7198,212.7543,83600.0
2014-02-19 14:00:00,246.57,246.99,246.19,246.65,252700.0,212.6853,213.0476,212.3575,212.7543,252700.0
2014-02-19 14:30:00,246.66,246.67,246.02,246.27,130200.0,212.763,212.7716,212.2109,212.4266,130200.0
2014-02-19 15:00:00,246.26,246.36,245.22,245.22,76900.0,212.4179,212.5042,211.5208,211.5208,76900.0
2014-02-19 15:30:00,245.23,245.27,244.71,244.95,389400.0,211.5295,211.564,211.0809,211.288,389400.0
2014-02-20 09:30:00,245.35,246.29,244.96,245.06,141600.0,211.633,212.4438,211.2966,211.3828,141600.0
2014-02-20 10:00:00,244.94,245.69,244.46,245.42,155100.0,211.2793,211.9263,210.8653,211.6934,155100.0
2014-02-20 10:30:00,245.54,246.35,245.5,246.01,71600.0,211.7969,212.4956,211.7624,212.2023,71600.0
2014-02-20 11:00:00,246.02,246.23,245.54,245.7,65900.0,212.2109,212.3921,211.7969,211.9349,65900.0
2014-02-20 11:30:00,245.7,245.98,245.49,245.67,93900.0,211.9349,212.1764,211.7537,211.909,93900.0
2014-02-20 12:00:00,245.65,246.3,245.58,246.3,85200.0,211.8918,212.4524,211.8314,212.4524,85200.0
2014-02-20 12:30:00,246.33,246.38,245.98,246.17,39600.0,212.4783,212.5214,212.1764,212.3403,39600.0
2014-02-20 13:00:00,246.26,246.38,246.14,246.17,21100.0,212.4179,212.5214,212.3144,212.3403,21100.0
2014-02-20 13:30:00,246.24,246.33,245.88,245.99,35100.0,212.4007,212.4783,212.0901,212.185,35100.0
2014-02-20 14:00:00,246.0,246.33,245.72,246.18,81200.0,212.1937,212.4783,211.9521,212.3489,81200.0
2014-02-20 14:30:00,246.18,246.53,246.04,246.5,76500.0,212.3489,212.6508,212.2282,212.6249,76500.0
2014-02-20 15:00:00,246.49,246.75,246.47,246.63,103600.0,212.6163,212.8406,212.5991,212.7371,103600.0
2014-02-20 15:30:00,246.67,246.96,246.51,246.69,290300.0,212.7716,213.0217,212.6336,212.7888,290300.0
2014-02-21 09:30:00,247.12,247.22,246.3,246.88,160900.0,213.1597,213.246,212.4524,212.9527,160900.0
2014-02-21 10:00:00,247.04,247.24,246.68,246.79,115700.0,213.0907,213.2633,212.7802,212.8751,115700.0
2014-02-21 10:30:00,246.88,247.53,246.86,247.42,46900.0,212.9527,213.5134,212.9355,213.4185,46900.0
2014-02-21 11:00:00,247.44,247.68,247.19,247.49,57800.0,213.4358,213.6428,213.2201,213.4789,57800.0
2014-02-21 11:30:00,247.49,247.78,247.49,247.5,49400.0,213.4789,213.729,213.4789,213.4875,49400.0
2014-02-21 12:00:00,247.53,247.8,247.51,247.72,66200.0,213.5134,213.7463,213.4961,213.6773,66200.0
2014-02-21 12:30:00,247.77,247.79,247.43,247.61,149900.0,213.7204,213.7377,213.4271,213.5824,149900.0
2014-02-21 13:00:00,247.59,247.81,247.47,247.68,81000.0,213.5652,213.7549,213.4616,213.6428,81000.0
2014-02-21 13:30:00,247.69,247.77,247.42,247.66,48100.0,213.6514,213.7204,213.4185,213.6255,48100.0
2014-02-21 14:00:00,247.67,247.74,247.32,247.35,117100.0,213.6342,213.6945,213.3323,213.3581,117100.0
2014-02-21 14:30:00,247.38,247.38,247.09,247.23,71900.0,213.384,213.384,213.1339,213.2546,71900.0
2014-02-21 15:00:00,247.25,247.57,247.17,247.5,225900.0,213.2719,213.5479,213.2029,213.4875,225900.0
2014-02-21 15:30:00,247.55,247.59,246.85,246.96,182100.0,213.5307,213.5652,212.9268,213.0217,182100.0
2014-02-24 09:30:00,247.27,249.01,247.27,248.9,315300.0,213.2891,214.79,213.2891,214.6951,315300.0
2014-02-24 10:00:00,248.91,249.1,248.47,248.79,134000.0,214.7038,214.8676,214.3242,214.6002,134000.0
2014-02-24 10:30:00,248.8,249.32,248.79,249.16,210700.0,214.6089,215.0574,214.6002,214.9194,210700.0
2014-02-24 11:00:00,249.19,249.28,248.98,249.26,97900.0,214.9453,215.0229,214.7641,215.0057,97900.0
2014-02-24 11:30:00,249.28,249.75,249.28,249.66,66800.0,215.0229,215.4283,215.0229,215.3507,66800.0
2014-02-24 12:00:00,249.69,249.78,249.59,249.69,54100.0,215.3766,215.4542,215.2903,215.3766,54100.0
2014-02-24 12:30:00,249.68,249.69,249.46,249.49,39400.0,215.3679,215.3766,215.1782,215.204,39400.0
2014-02-24 13:00:00,249.49,249.61,249.4,249.54,110400.0,215.204,215.3076,215.1264,215.2472,110400.0
2014-02-24 13:30:00,249.52,249.62,249.12,249.19,91500.0,215.2299,215.3162,214.8849,214.9453,91500.0
2014-02-24 14:00:00,249.17,249.4,249.15,249.3,63400.0,214.928,215.1264,214.9108,215.0402,63400.0
2014-02-24 14:30:00,249.32,249.34,249.05,249.07,69000.0,215.0574,215.0747,214.8245,214.8418,69000.0
2014-02-24 15:00:00,249.04,249.05,248.46,248.48,239100.0,214.8159,214.8245,214.3156,214.3328,239100.0
2014-02-24 15:30:00,248.49,248.68,248.1,248.11,393900.0,214.3415,214.5054,214.0051,214.0137,393900.0
2014-02-25 09:30:00,248.04,248.31,247.16,247.4,171700.0,213.9533,214.1862,213.1942,213.4013,171700.0
2014-02-25 10:00:00,247.33,248.02,246.93,247.4,175400.0,213.3409,213.9361,212.9959,213.4013,175400.0
2014-02-25 10:30:00,247.39,248.06,247.39,247.95,66700.0,213.3926,213.9706,213.3926,213.8757,66700.0
2014-02-25 11:00:00,247.97,248.9,247.74,248.88,146200.0,213.8929,214.6951,213.6945,214.6779,146200.0
2014-02-25 11:30:00,248.91,248.92,247.99,247.99,38000.0,214.7038,214.7124,213.9102,213.9102,38000.0
2014-02-25 12:00:00,247.98,248.07,247.6,247.86,72200.0,213.9016,213.9792,213.5738,213.7981,72200.0
2014-02-25 12:30:00,247.83,248.17,247.76,248.03,48400.0,213.7722,214.0654,213.7118,213.9447,48400.0
2014-02-25 13:00:00,248.03,248.31,247.94,248.14,57000.0,213.9447,214.1862,213.8671,214.0396,57000.0
2014-02-25 13:30:00,248.13,248.31,247.91,248.06,88000.0,214.0309,214.1862,213.8412,213.9706,88000.0
2014-02-25 14:00:00,248.09,248.2,247.69,248.02,129600.0,213.9964,214.0913,213.6514,213.9361,129600.0
2014-02-25 14:30:00,248.03,248.07,247.76,247.86,36900.0,213.9447,213.9792,213.7118,213.7981,36900.0
2014-02-25 15:00:00,247.77,247.86,247.33,247.42,65600.0,213.7204,213.7981,213.3409,213.4185,65600.0
2014-02-25 15:30:00,247.38,247.82,247.38,247.78,154900.0,213.384,213.7635,213.384,213.729,154900.0
2014-02-26 09:30:00,248.23,248.89,247.69,248.06,67600.0,214.1172,214.6865,213.6514,213.9706,67600.0
2014-02-26 10:00:00,248.11,249.48,248.01,249.28,79700.0,214.0137,215.1954,213.9274,215.0229,79700.0
2014-02-26 10:30:00,249.29,249.77,249.28,249.4,152000.0,215.0315,215.4456,215.0229,215.1264,152000.0
2014-02-26 11:00:00,249.45,249.72,249.32,249.7,78800.0,215.1695,215.4024,215.0574,215.3852,78800.0
2014-02-26 11:30:00,249.74,249.8,249.37,249.55,65000.0,215.4197,215.4714,215.1005,215.2558,65000.0
2014-02-26 12:00:00,249.58,249.79,249.53,249.72,44100.0,215.2817,215.4628,215.2386,215.4024,44100.0
2014-02-26 12:30:00,249.75,250.15,249.74,249.78,97800.0,215.4283,215.7733,215.4197,215.4542,97800.0
2014-02-26 13:00:00,249.75,249.88,249.47,249.88,39800.0,215.4283,215.5405,215.1868,215.5405,39800.0
2014-02-26 13:30:00,249.9,250.08,249.61,249.64,52000.0,215.5577,215.713,215.3076,215.3334,52000.0
2014-02-26 14:00:00,249.62,249.78,248.46,248.46,225500.0,215.3162,215.4542,214.3156,214.3156,225500.0
2014-02-26 14:30:00,248.45,248.81,248.28,248.75,85000.0,214.307,214.6175,214.1603,214.5657,85000.0
2014-02-26 15:00:00,248.75,248.85,248.37,248.65,73300.0,214.5657,214.652,214.238,214.4795,73300.0
2014-02-26 15:30:00,248.65,249.13,248.65,248.94,568800.0,214.4795,214.8935,214.4795,214.7296,568800.0
2014-02-27 09:30:00,248.59,249.4,248.31,248.94,69800.0,214.4277,215.1264,214.1862,214.7296,69800.0
2014-02-27 10:00:00,248.94,249.12,248.11,248.54,40100.0,214.7296,214.8849,214.0137,214.3846,40100.0
2014-02-27 10:30:00,248.52,249.09,248.48,248.92,41800.0,214.3674,214.859,214.3328,214.7124,41800.0
2014-02-27 11:00:00,248.94,249.59,248.79,249.56,75000.0,214.7296,215.2903,214.6002,215.2644,75000.0
2014-02-27 11:30:00,249.62,249.62,249.23,249.36,62400.0,215.3162,215.3162,214.9798,215.0919,62400.0
2014-02-27 12:00:00,249.35,249.51,249.14,249.46,186500.0,215.0833,215.2213,214.9021,215.1782,186500.0
2014-02-27 12:30:00,249.44,249.45,249.17,249.35,76700.0,215.1609,215.1695,214.928,215.0833,76700.0
2014-02-27 13:00:00,249.37,249.69,249.33,249.67,47900.0,215.1005,215.3766,215.066,215.3593,47900.0
2014-02-27 13:30:00,249.65,249.91,249.57,249.61,63600.0,215.3421,215.5663,215.2731,215.3076,63600.0
2014-02-27 14:00:00,249.67,249.79,249.31,249.33,71200.0,215.3593,215.4628,215.0488,215.066,71200.0
2014-02-27 14:30:00,249.31,249.63,249.31,249.59,98600.0,215.0488,215.3248,215.0488,215.2903,98600.0
2014-02-27 15:00:00,249.59,249.82,249.44,249.79,77200.0,215.2903,215.4887,215.1609,215.4628,77200.0
2014-02-27 15:30:00,249.75,249.93,249.44,249.93,422800.0,215.4283,215.5836,215.1609,215.5836,422800.0
2014-02-28 09:30:00,249.68,250.78,249.49,250.4,158600.0,215.3679,216.3168,215.204,215.989,158600.0
2014-02-28 10:00:00,250.35,251.38,250.35,251.25,156400.0,215.9459,216.8343,215.9459,216.7222,156400.0
2014-02-28 10:30:00,251.24,251.38,250.99,251.14,56600.0,216.7136,216.8343,216.4979,216.6273,56600.0
2014-02-28 11:00:00,251.11,251.17,250.83,251.14,93400.0,216.6014,216.6532,216.3599,216.6273,93400.0
2014-02-28 11:30:00,251.12,251.73,251.08,251.57,159700.0,216.61,217.1362,216.5755,216.9982,159700.0
2014-02-28 12:00:00,251.57,251.71,251.35,251.7,184200.0,216.9982,217.119,216.8084,217.1103,184200.0
2014-02-28 12:30:00,251.71,251.77,251.5,251.62,118900.0,217.119,217.1707,216.9378,217.0413,118900.0
2014-02-28 13:00:00,251.62,251.85,251.56,251.8,174300.0,217.0413,217.2397,216.9896,217.1966,174300.0
2014-02-28 13:30:00,251.83,251.84,251.47,251.58,99000.0,217.2225,217.2311,216.9119,217.0068,99000.0
2014-02-28 14:00:00,251.5,251.51,251.27,251.5,127700.0,216.9378,216.9465,216.7394,216.9378,127700.0
2014-02-28 14:30:00,251.48,251.51,250.51,250.61,140100.0,216.9206,216.9465,216.0839,216.1701,140100.0
2014-02-28 15:00:00,250.62,250.62,249.19,250.16,236800.0,216.1788,216.1788,214.9453,215.782,236800.0
2014-02-28 15:30:00,250.16,250.89,250.16,250.4,545900.0,215.782,216.4117,215.782,215.989,545900.0
2014-03-03 09:30:00,248.42,249.36,247.93,248.7,234500.0,214.2811,215.0919,213.8584,214.5226,234500.0
2014-03-03 10:00:00,248.83,249.33,247.96,248.58,208300.0,214.6347,215.066,213.8843,214.4191,208300.0
2014-03-03 10:30:00,248.47,248.62,248.05,248.46,255700.0,214.3242,214.4536,213.9619,214.3156,255700.0
2014-03-03 11:00:00,248.52,248.54,247.57,248.0,367000.0,214.3674,214.3846,213.5479,213.9188,367000.0
2014-03-03 11:30:00,248.0,248.1,247.37,247.37,382500.0,213.9188,214.0051,213.3754,213.3754,382500.0
2014-03-03 12:00:00,247.38,248.0,247.01,247.94,295000.0,213.384,213.9188,213.0649,213.8671,295000.0
2014-03-03 12:30:00,247.95,248.61,247.94,248.55,104600.0,213.8757,214.445,213.8671,214.3932,104600.0
2014-03-03 13:00:00,248.55,249.25,248.55,249.09,165500.0,214.3932,214.997,214.3932,214.859,165500.0
2014-03-03 13:30:00,249.09,249.54,248.82,249.45,187500.0,214.859,215.2472,214.6261,215.1695,187500.0
2014-03-03 14:00:00,249.46,249.68,249.24,249.26,89500.0,215.1782,215.3679,214.9884,215.0057,89500.0
2014-03-03 14:30:00,249.23,249.82,249.0,249.41,67700.0,214.9798,215.4887,214.7814,215.135,67700.0
2014-03-03 15:00:00,249.43,249.47,248.44,248.75,175300.0,215.1523,215.1868,214.2983,214.5657,175300.0
2014-03-03 15:30:00,248.72,248.88,248.49,248.72,677000.0,214.5399,214.6779,214.3415,214.5399,677000.0
2014-03-04 09:30:00,251.52,252.76,251.24,252.67,441900.0,216.9551,218.0247,216.7136,217.947,441900.0
2014-03-04 10:00:00,252.67,252.94,252.3,252.68,103100.0,217.947,218.1799,217.6279,217.9557,103100.0
2014-03-04 10:30:00,252.72,253.1,252.57,253.0,179400.0,217.9902,218.3179,217.8608,218.2317,179400.0
2014-03-04 11:00:00,252.99,253.03,252.77,252.83,83000.0,218.2231,218.2576,218.0333,218.0851,83000.0
2014-03-04 11:30:00,252.82,253.01,252.57,252.95,80200.0,218.0764,218.2403,217.8608,218.1886,80200.0
2014-03-04 12:00:00,252.93,253.43,252.87,253.27,112600.0,218.1713,218.6026,218.1196,218.4646,112600.0
2014-03-04 12:30:00,253.17,253.29,252.81,253.0,67500.0,218.3783,218.4818,218.0678,218.2317,67500.0
2014-03-04 13:00:00,253.0,253.14,252.87,253.13,132100.0,218.2317,218.3525,218.1196,218.3438,132100.0
2014-03-04 13:30:00,253.09,253.23,252.58,252.67,145200.0,218.3093,218.4301,217.8694,217.947,145200.0
2014-03-04 14:00:00,252.7,252.85,252.34,252.67,298900.0,217.9729,218.1023,217.6624,217.947,298900.0
2014-03-04 14:30:00,252.66,253.01,252.37,252.9,214100.0,217.9384,218.2403,217.6883,218.1454,214100.0
2014-03-04 15:00:00,252.87,253.23,252.79,253.09,145100.0,218.1196,218.4301,218.0505,218.3093,145100.0
2014-03-04 15:30:00,253.07,253.27,252.81,252.95,694600.0,218.2921,218.4646,218.0678,218.1886,694600.0
2014-03-05 09:30:00,252.95,253.17,252.32,252.34,249000.0,218.1886,218.3783,217.6451,217.6624,249000.0
2014-03-05 10:00:00,252.34,253.0,252.27,252.8,84000.0,217.6624,218.2317,217.602,218.0592,84000.0
2014-03-05 10:30:00,252.8,252.99,252.44,252.57,54400.0,218.0592,218.2231,217.7486,217.8608,54400.0
2014-03-05 11:00:00,252.6,252.87,252.18,252.24,68400.0,217.8867,218.1196,217.5244,217.5761,68400.0
2014-03-05 11:30:00,252.19,252.49,252.15,252.33,41900.0,217.533,217.7918,217.4985,217.6538,41900.0
2014-03-05 12:00:00,252.29,252.48,252.06,252.16,43600.0,217.6193,217.7832,217.4209,217.5071,43600.0
2014-03-05 12:30:00,252.1,252.41,252.07,252.27,33100.0,217.4554,217.7228,217.4295,217.602,33100.0
2014-03-05 13:00:00,252.25,252.58,252.22,252.36,28800.0,217.5848,217.8694,217.5589,217.6796,28800.0
2014-03-05 13:30:00,252.32,252.39,251.97,252.07,82500.0,217.6451,217.7055,217.3432,217.4295,82500.0
2014-03-05 14:00:00,252.11,252.39,251.98,252.09,82500.0,217.464,217.7055,217.3519,217.4467,82500.0
2014-03-05 14:30:00,252.11,252.22,252.02,252.11,70100.0,217.464,217.5589,217.3864,217.464,70100.0
2014-03-05 15:00:00,252.07,252.16,251.9,252.1,97700.0,217.4295,217.5071,217.2829,217.4554,97700.0
2014-03-05 15:30:00,252.1,252.38,251.95,252.29,333100.0,217.4554,217.6969,217.326,217.6193,333100.0
2014-03-06 09:30:00,253.08,253.17,252.49,253.06,256800.0,218.3007,218.3783,217.7918,218.2834,256800.0
2014-03-06 10:00:00,252.98,253.03,252.08,252.66,114800.0,218.2144,218.2576,217.4381,217.9384,114800.0
2014-03-06 10:30:00,252.69,252.87,252.48,252.86,63900.0,217.9643,218.1196,217.7832,218.1109,63900.0
2014-03-06 11:00:00,252.85,253.01,252.72,252.84,47700.0,218.1023,218.2403,217.9902,218.0937,47700.0
2014-03-06 11:30:00,252.83,253.26,252.83,253.22,72600.0,218.0851,218.456,218.0851,218.4215,72600.0
2014-03-06 12:00:00,253.22,253.36,253.08,253.1,37400.0,218.4215,218.5422,218.3007,218.3179,37400.0
2014-03-06 12:30:00,253.12,253.14,253.01,253.12,55500.0,218.3352,218.3525,218.2403,218.3352,55500.0
2014-03-06 13:00:00,253.16,253.31,252.77,252.81,56100.0,218.3697,218.4991,218.0333,218.0678,56100.0
2014-03-06 13:30:00,252.79,252.95,252.35,252.46,75600.0,218.0505,218.1886,217.671,217.7659,75600.0
2014-03-06 14:00:00,252.44,252.82,252.4,252.74,118400.0,217.7486,218.0764,217.7141,218.0074,118400.0
2014-03-06 14:30:00,252.74,252.95,252.6,252.88,120800.0,218.0074,218.1886,217.8867,218.1282,120800.0
2014-03-06 15:00:00,252.89,252.96,252.76,252.94,58100.0,218.1368,218.1972,218.0247,218.1799,58100.0
2014-03-06 15:30:00,252.95,253.08,252.32,252.66,340200.0,218.1886,218.3007,217.6451,217.9384,340200.0
2014-03-07 09:30:00,253.95,254.12,252.18,252.55,167600.0,219.0511,219.1978,217.5244,217.8435,167600.0
2014-03-07 10:00:00,252.54,253.42,252.3,253.12,60600.0,217.8349,218.594,217.6279,218.3352,60600.0
2014-03-07 10:30:00,253.2,253.4,252.59,252.66,39200.0,218.4042,218.5767,217.878,217.9384,39200.0
2014-03-07 11:00:00,252.64,252.64,251.8,252.35,78500.0,217.9212,217.9212,217.1966,217.671,78500.0
2014-03-07 11:30:00,252.37,252.88,252.18,252.87,47200.0,217.6883,218.1282,217.5244,218.1196,47200.0
2014-03-07 12:00:00,252.81,253.08,252.56,253.06,29500.0,218.0678,218.3007,217.8522,218.2834,29500.0
2014-03-07 12:30:00,253.05,253.06,252.71,252.74,28500.0,218.2748,218.2834,217.9815,218.0074,28500.0
2014-03-07 13:00:00,252.61,252.76,252.42,252.59,34200.0,217.8953,218.0247,217.7314,217.878,34200.0
2014-03-07 13:30:00,252.57,252.67,252.36,252.59,19000.0,217.8608,217.947,217.6796,217.878,19000.0
2014-03-07 14:00:00,252.59,252.69,252.12,252.38,34600.0,217.878,217.9643,217.4726,217.6969,34600.0
2014-03-07 14:30:00,252.4,252.94,252.28,252.91,144700.0,217.7141,218.1799,217.6106,218.1541,144700.0
2014-03-07 15:00:00,252.88,253.11,252.78,252.85,64300.0,218.1282,218.3266,218.0419,218.1023,64300.0
2014-03-07 15:30:00,252.83,253.04,252.5,253.0,147600.0,218.0851,218.2662,217.8004,218.2317,147600.0
2014-03-10 09:30:00,253.03,253.1,252.0,252.52,66900.0,218.2576,218.3179,217.3691,217.8177,66900.0
2014-03-10 10:00:00,252.55,252.55,251.26,251.39,101700.0,217.8435,217.8435,216.7308,216.8429,101700.0
2014-03-10 10:30:00,251.33,251.35,250.69,250.96,97100.0,216.7912,216.8084,216.2391,216.472,97100.0
2014-03-10 11:00:00,250.91,251.87,250.73,251.72,86600.0,216.4289,217.257,216.2736,217.1276,86600.0
2014-03-10 11:30:00,251.68,251.81,251.06,251.17,21900.0,217.0931,217.2052,216.5583,216.6532,21900.0
2014-03-10 12:00:00,251.15,251.52,251.1,251.38,212200.0,216.6359,216.9551,216.5928,216.8343,212200.0
2014-03-10 12:30:00,251.42,251.74,251.28,251.67,174700.0,216.8688,217.1448,216.7481,217.0845,174700.0
2014-03-10 13:00:00,251.67,251.72,251.38,251.54,147600.0,217.0845,217.1276,216.8343,216.9723,147600.0
2014-03-10 13:30:00,251.52,251.52,251.08,251.18,69900.0,216.9551,216.9551,216.5755,216.6618,69900.0
2014-03-10 14:00:00,251.19,251.48,251.1,251.45,52600.0,216.6704,216.9206,216.5928,216.8947,52600.0
2014-03-10 14:30:00,251.4,251.64,251.34,251.56,27900.0,216.8516,217.0586,216.7998,216.9896,27900.0
2014-03-10 15:00:00,251.45,251.48,251.15,251.35,45600.0,216.8947,216.9206,216.6359,216.8084,45600.0
2014-03-10 15:30:00,251.4,251.88,251.29,251.61,202500.0,216.8516,217.2656,216.7567,217.0327,202500.0
2014-03-11 09:30:00,252.1,252.39,250.87,251.28,77800.0,217.4554,217.7055,216.3944,216.7481,77800.0
2014-03-11 10:00:00,251.28,251.91,250.78,251.91,64100.0,216.7481,217.2915,216.3168,217.2915,64100.0
2014-03-11 10:30:00,251.98,252.83,251.97,252.58,37100.0,217.3519,218.0851,217.3432,217.8694,37100.0
2014-03-11 11:00:00,252.64,252.7,252.22,252.33,36200.0,217.9212,217.9729,217.5589,217.6538,36200.0
2014-03-11 11:30:00,252.31,252.31,251.4,251.54,29200.0,217.6365,217.6365,216.8516,216.9723,29200.0
2014-03-11 12:00:00,251.51,251.51,250.53,250.88,84300.0,216.9465,216.9465,216.1011,216.403,84300.0
2014-03-11 12:30:00,250.88,251.18,250.84,250.97,72200.0,216.403,216.6618,216.3685,216.4807,72200.0
2014-03-11 13:00:00,250.9,251.07,250.42,250.42,35500.0,216.4203,216.5669,216.0062,216.0062,35500.0
2014-03-11 13:30:00,250.45,251.0,250.34,250.98,42700.0,216.0321,216.5065,215.9372,216.4893,42700.0
2014-03-11 14:00:00,250.97,251.06,250.24,250.36,36600.0,216.4807,216.5583,215.851,215.9545,36600.0
2014-03-11 14:30:00,250.3,250.3,249.77,249.87,113300.0,215.9027,215.9027,215.4456,215.5318,113300.0
2014-03-11 15:00:00,249.8,249.84,249.37,249.73,57000.0,215.4714,215.506,215.1005,215.4111,57000.0
2014-03-11 15:30:00,249.75,250.17,249.66,250.17,280500.0,215.4283,215.7906,215.3507,215.7906,280500.0
2014-03-12 09:30:00,248.75,249.48,248.14,248.83,122400.0,214.5657,215.1954,214.0396,214.6347,122400.0
2014-03-12 10:00:00,248.83,249.58,248.67,249.5,56700.0,214.6347,215.2817,214.4967,215.2127,56700.0
2014-03-12 10:30:00,249.41,250.07,249.19,249.92,48700.0,215.135,215.7043,214.9453,215.575,48700.0
2014-03-12 11:00:00,249.99,250.34,249.74,250.25,39100.0,215.6353,215.9372,215.4197,215.8596,39100.0
2014-03-12 11:30:00,250.29,250.31,249.89,249.89,27300.0,215.8941,215.9114,215.5491,215.5491,27300.0
2014-03-12 12:00:00,249.86,250.15,249.78,249.9,14600.0,215.5232,215.7733,215.4542,215.5577,14600.0
2014-03-12 12:30:00,249.96,250.21,249.72,250.21,20900.0,215.6095,215.8251,215.4024,215.8251,20900.0
2014-03-12 13:00:00,250.2,250.2,249.69,249.83,21400.0,215.8165,215.8165,215.3766,215.4973,21400.0
2014-03-12 13:30:00,249.87,250.15,249.84,250.11,65300.0,215.5318,215.7733,215.506,215.7388,65300.0
2014-03-12 14:00:00,250.13,250.36,249.95,250.23,27500.0,215.7561,215.9545,215.6008,215.8424,27500.0
2014-03-12 14:30:00,250.29,250.36,250.09,250.21,30800.0,215.8941,215.9545,215.7216,215.8251,30800.0
2014-03-12 15:00:00,250.21,250.37,250.1,250.12,34200.0,215.8251,215.9631,215.7302,215.7475,34200.0
2014-03-12 15:30:00,250.14,250.48,250.08,250.39,296700.0,215.7647,216.058,215.713,215.9804,296700.0
2014-03-13 09:30:00,251.18,251.51,250.37,250.56,141500.0,216.6618,216.9465,215.9631,216.127,141500.0
2014-03-13 10:00:00,250.54,250.64,249.97,250.4,48700.0,216.1098,216.196,215.6181,215.989,48700.0
2014-03-13 10:30:00,250.43,250.56,249.48,249.53,50900.0,216.0149,216.127,215.1954,215.2386,50900.0
2014-03-13 11:00:00,249.52,250.07,249.48,249.56,50200.0,215.2299,215.7043,215.1954,215.2644,50200.0
2014-03-13 11:30:00,249.57,250.03,249.46,249.6,77300.0,215.2731,215.6698,215.1782,215.2989,77300.0
2014-03-13 12:00:00,249.64,249.67,248.56,248.63,186200.0,215.3334,215.3593,214.4019,214.4622,186200.0
2014-03-13 12:30:00,248.58,248.6,247.97,248.01,120700.0,214.4191,214.4364,213.8929,213.9274,120700.0
2014-03-13 13:00:00,248.03,248.49,247.27,248.45,113900.0,213.9447,214.3415,213.2891,214.307,113900.0
2014-03-13 13:30:00,248.47,248.52,248.0,248.28,38500.0,214.3242,214.3674,213.9188,214.1603,38500.0
2014-03-13 14:00:00,248.25,248.36,247.62,247.85,77700.0,214.1345,214.2293,213.591,213.7894,77700.0
2014-03-13 14:30:00,247.81,248.2,247.44,247.58,51800.0,213.7549,214.0913,213.4358,213.5565,51800.0
2014-03-13 15:00:00,247.63,247.82,246.96,247.47,78900.0,213.5997,213.7635,213.0217,213.4616,78900.0
2014-03-13 15:30:00,247.47,248.05,247.4,247.75,415900.0,213.4616,213.9619,213.4013,213.7032,415900.0
2014-03-14 09:30:00,247.42,249.42,247.17,248.35,185600.0,213.4185,215.1437,213.2029,214.2207,185600.0
2014-03-14 10:00:00,248.33,249.56,248.33,249.25,188900.0,214.2035,215.2644,214.2035,214.997,188900.0
2014-03-14 10:30:00,249.31,249.54,248.69,248.69,60400.0,215.0488,215.2472,214.514,214.514,60400.0
2014-03-14 11:00:00,248.75,248.81,247.97,248.33,77100.0,214.5657,214.6175,213.8929,214.2035,77100.0
2014-03-14 11:30:00,248.31,249.4,248.21,249.18,108100.0,214.1862,215.1264,214.1,214.9367,108100.0
2014-03-14 12:00:00,249.25,249.25,248.67,248.73,44800.0,214.997,214.997,214.4967,214.5485,44800.0
2014-03-14 12:30:00,248.67,249.13,248.53,249.06,43100.0,214.4967,214.8935,214.376,214.8331,43100.0
2014-03-14 13:00:00,249.11,249.19,248.73,249.0,35000.0,214.8763,214.9453,214.5485,214.7814,35000.0
2014-03-14 13:30:00,248.99,249.12,248.67,249.1,40400.0,214.7728,214.8849,214.4967,214.8676,40400.0
2014-03-14 14:00:00,249.07,249.39,248.99,249.28,45900.0,214.8418,215.1178,214.7728,215.0229,45900.0
2014-03-14 14:30:00,249.23,249.23,248.48,248.5,110200.0,214.9798,214.9798,214.3328,214.3501,110200.0
2014-03-14 15:00:00,248.49,248.73,248.35,248.57,70600.0,214.3415,214.5485,214.2207,214.4105,70600.0
2014-03-14 15:30:00,248.56,248.74,248.26,248.67,185000.0,214.4019,214.5571,214.1431,214.4967,185000.0
2014-03-17 09:30:00,249.88,251.64,249.88,251.03,159300.0,215.5405,217.0586,215.5405,216.5324,159300.0
2014-03-17 10:00:00,250.96,251.53,250.65,250.67,49900.0,216.472,216.9637,216.2046,216.2219,49900.0
2014-03-17 10:30:00,250.8,250.8,250.03,250.17,68100.0,216.334,216.334,215.6698,215.7906,68100.0
2014-03-17 11:00:00,250.16,250.46,249.74,249.81,57100.0,215.782,216.0407,215.4197,215.4801,57100.0
2014-03-17 11:30:00,249.8,250.12,249.61,250.12,60400.0,215.4714,215.7475,215.3076,215.7475,60400.0
2014-03-17 12:00:00,250.2,250.59,250.02,250.39,44500.0,215.8165,216.1529,215.6612,215.9804,44500.0
2014-03-17 12:30:00,250.42,250.45,250.17,250.43,14600.0,216.0062,216.0321,215.7906,216.0149,14600.0
2014-03-17 13:00:00,250.48,250.55,250.03,250.24,29000.0,216.058,216.1184,215.6698,215.851,29000.0
2014-03-17 13:30:00,250.23,250.62,250.21,250.38,27400.0,215.8424,216.1788,215.8251,215.9717,27400.0
2014-03-17 14:00:00,250.42,250.73,250.3,250.71,57800.0,216.0062,216.2736,215.9027,216.2564,57800.0
2014-03-17 14:30:00,250.67,250.71,250.33,250.52,35000.0,216.2219,216.2564,215.9286,216.0925,35000.0
2014-03-17 15:00:00,250.51,250.65,250.35,250.43,47400.0,216.0839,216.2046,215.9459,216.0149,47400.0
2014-03-17 15:30:00,250.45,250.54,250.12,250.43,188200.0,216.0321,216.1098,215.7475,216.0149,188200.0
2014-03-18 09:30:00,250.49,251.71,250.44,251.43,152200.0,216.0666,217.119,216.0235,216.8774,152200.0
2014-03-18 10:00:00,251.53,252.14,251.35,252.11,59200.0,216.9637,217.4899,216.8084,217.464,59200.0
2014-03-18 10:30:00,252.21,252.37,251.64,251.68,103600.0,217.5503,217.6883,217.0586,217.0931,103600.0
2014-03-18 11:00:00,251.69,252.14,251.68,252.08,49600.0,217.1017,217.4899,217.0931,217.4381,49600.0
2014-03-18 11:30:00,252.11,252.43,251.87,252.39,74100.0,217.464,217.74,217.257,217.7055,74100.0
2014-03-18 12:00:00,252.42,252.7,252.29,252.37,24300.0,217.7314,217.9729,217.6193,217.6883,24300.0
2014-03-18 12:30:00,252.32,252.42,252.15,252.27,20100.0,217.6451,217.7314,217.4985,217.602,20100.0
2014-03-18 13:00:00,252.3,252.69,252.27,252.65,33400.0,217.6279,217.9643,217.602,217.9298,33400.0
2014-03-18 13:30:00,252.62,253.06,252.59,252.91,122900.0,217.9039,218.2834,217.878,218.1541,122900.0
2014-03-18 14:00:00,252.92,252.98,252.74,252.86,52200.0,218.1627,218.2144,218.0074,218.1109,52200.0
2014-03-18 14:30:00,252.82,252.98,252.74,252.88,39200.0,218.0764,218.2144,218.0074,218.1282,39200.0
2014-03-18 15:00:00,252.9,252.93,252.62,252.66,103100.0,218.1454,218.1713,217.9039,217.9384,103100.0
2014-03-18 15:30:00,252.66,252.84,252.41,252.82,358500.0,217.9384,218.0937,217.7228,218.0764,358500.0
2014-03-19 09:30:00,252.67,253.06,252.17,253.0,181100.0,217.947,218.2834,217.5158,218.2317,181100.0
2014-03-19 10:00:00,252.98,253.05,252.62,253.03,100900.0,218.2144,218.2748,217.9039,218.2576,100900.0
2014-03-19 10:30:00,253.03,253.04,252.55,252.78,103900.0,218.2576,218.2662,217.8435,218.0419,103900.0
2014-03-19 11:00:00,252.81,253.08,252.8,252.86,60200.0,218.0678,218.3007,218.0592,218.1109,60200.0
2014-03-19 11:30:00,252.81,252.81,252.47,252.53,36600.0,218.0678,218.0678,217.7745,217.8263,36600.0
2014-03-19 12:00:00,252.56,252.74,252.35,252.38,37100.0,217.8522,218.0074,217.671,217.6969,37100.0
2014-03-19 12:30:00,252.33,252.56,252.23,252.48,44800.0,217.6538,217.8522,217.5675,217.7832,44800.0
2014-03-19 13:00:00,252.49,252.54,252.38,252.44,15200.0,217.7918,217.8349,217.6969,217.7486,15200.0
2014-03-19 13:30:00,252.45,252.51,252.37,252.44,55600.0,217.7573,217.809,217.6883,217.7486,55600.0
2014-03-19 14:00:00,252.39,252.4,251.41,252.19,83500.0,217.7055,217.7141,216.8602,217.533,83500.0
2014-03-19 14:30:00,252.17,252.37,251.64,251.94,43800.0,217.5158,217.6883,217.0586,217.3174,43800.0
2014-03-19 15:00:00,251.96,251.97,249.84,250.57,405300.0,217.3346,217.3432,215.506,216.1356,405300.0
2014-03-19 15:30:00,250.6,251.43,250.49,251.04,197600.0,216.1615,216.8774,216.0666,216.541,197600.0
2014-03-20 09:30:00,250.38,250.94,249.66,250.11,78500.0,215.9717,216.4548,215.3507,215.7388,78500.0
2014-03-20 10:00:00,250.17,251.9,249.81,251.6,149200.0,215.7906,217.2829,215.4801,217.0241,149200.0
2014-03-20 10:30:00,251.65,251.82,251.34,251.37,90200.0,217.0672,217.2139,216.7998,216.8257,90200.0
2014-03-20 11:00:00,251.36,251.46,250.68,250.97,80700.0,216.8171,216.9033,216.2305,216.4807,80700.0
2014-03-20 11:30:00,250.95,251.14,250.75,250.97,43500.0,216.4634,216.6273,216.2909,216.4807,43500.0
2014-03-20 12:00:00,250.95,251.72,250.94,251.68,31000.0,216.4634,217.1276,216.4548,217.0931,31000.0
2014-03-20 12:30:00,251.72,251.88,251.59,251.84,36400.0,217.1276,217.2656,217.0155,217.2311,36400.0
2014-03-20 13:00:00,251.9,252.04,251.64,251.64,29300.0,217.2829,217.4036,217.0586,217.0586,29300.0
2014-03-20 13:30:00,251.61,251.75,251.49,251.72,18100.0,217.0327,217.1535,216.9292,217.1276,18100.0
2014-03-20 14:00:00,251.73,251.95,251.64,251.95,16200.0,217.1362,217.326,217.0586,217.326,16200.0
2014-03-20 14:30:00,251.96,251.96,251.71,251.77,18600.0,217.3346,217.3346,217.119,217.1707,18600.0
2014-03-20 15:00:00,251.76,251.76,251.36,251.36,21400.0,217.1621,217.1621,216.8171,216.8171,21400.0
2014-03-20 15:30:00,251.41,251.85,251.41,251.75,164300.0,216.8602,217.2397,216.8602,217.1535,164300.0
2014-03-21 09:30:00,252.21,252.32,251.81,252.09,155500.0,218.145,218.2402,217.7991,218.0412,155500.0
2014-03-21 10:00:00,252.15,252.27,251.75,251.99,85000.0,218.0931,218.1969,217.7472,217.9547,85000.0
2014-03-21 10:30:00,251.91,252.77,251.75,252.72,263100.0,217.8856,218.6294,217.7472,218.5862,263100.0
2014-03-21 11:00:00,252.71,253.24,252.71,253.15,377300.0,218.5775,219.0359,218.5775,218.9581,377300.0
2014-03-21 11:30:00,253.17,253.37,252.97,253.07,136500.0,218.9754,219.1484,218.8024,218.8889,136500.0
2014-03-21 12:00:00,253.05,253.13,252.95,252.97,81400.0,218.8716,218.9408,218.7851,218.8024,81400.0
2014-03-21 12:30:00,252.96,253.0,252.66,252.7,75000.0,218.7937,218.8283,218.5343,218.5689,75000.0
2014-03-21 13:00:00,252.65,252.7,251.66,251.67,46800.0,218.5256,218.5689,217.6693,217.678,46800.0
2014-03-21 13:30:00,251.68,251.86,251.37,251.45,43400.0,217.6866,217.8423,217.4185,217.4877,43400.0
2014-03-21 14:00:00,251.45,251.71,250.91,250.94,136700.0,217.4877,217.7126,217.0206,217.0466,136700.0
2014-03-21 14:30:00,250.89,251.37,250.55,251.27,62600.0,217.0033,217.4185,216.7092,217.332,62600.0
2014-03-21 15:00:00,251.27,251.34,250.81,251.31,130600.0,217.332,217.3925,216.9341,217.3666,130600.0
2014-03-21 15:30:00,251.26,251.26,250.63,250.7,434800.0,217.3233,217.3233,216.7784,216.839,434800.0
2014-03-24 09:30:00,251.64,252.47,250.61,250.63,151500.0,217.652,218.3699,216.7611,216.7784,151500.0
2014-03-24 10:00:00,250.51,250.51,248.79,248.8,167500.0,216.6746,216.6746,215.187,215.1956,167500.0
2014-03-24 10:30:00,248.79,248.81,247.98,248.46,128400.0,215.187,215.2043,214.4864,214.9015,128400.0
2014-03-24 11:00:00,248.37,248.37,247.38,247.94,241400.0,214.8237,214.8237,213.9674,214.4518,241400.0
2014-03-24 11:30:00,247.91,248.07,247.46,247.61,139800.0,214.4258,214.5642,214.0366,214.1663,139800.0
2014-03-24 12:00:00,247.61,247.98,247.54,247.63,90500.0,214.1663,214.4864,214.1058,214.1836,90500.0
2014-03-24 12:30:00,247.68,247.84,247.38,247.7,49200.0,214.2269,214.3653,213.9674,214.2442,49200.0
2014-03-24 13:00:00,247.63,248.08,247.63,248.05,71700.0,214.1836,214.5729,214.1836,214.5469,71700.0
2014-03-24 13:30:00,248.1,248.65,248.1,248.65,46900.0,214.5902,215.0659,214.5902,215.0659,46900.0
2014-03-24 14:00:00,248.63,248.86,248.25,248.68,39700.0,215.0486,215.2475,214.7199,215.0918,39700.0
2014-03-24 14:30:00,248.68,248.94,248.46,248.64,40400.0,215.0918,215.3167,214.9015,215.0572,40400.0
2014-03-24 15:00:00,248.65,249.03,248.34,249.03,190700.0,215.0659,215.3945,214.7977,215.3945,190700.0
2014-03-24 15:30:00,249.04,249.39,248.83,248.85,234200.0,215.4032,215.7059,215.2216,215.2389,234200.0
2014-03-25 09:30:00,250.02,251.14,250.01,250.15,213000.0,216.2508,217.2196,216.2422,216.3633,213000.0
2014-03-25 10:00:00,250.27,251.18,249.93,250.34,119200.0,216.4671,217.2542,216.173,216.5276,119200.0
2014-03-25 10:30:00,250.39,250.4,249.06,249.15,42700.0,216.5709,216.5795,215.4205,215.4983,42700.0
2014-03-25 11:00:00,249.14,249.64,249.06,249.37,27700.0,215.4897,215.9222,215.4205,215.6886,27700.0
2014-03-25 11:30:00,249.33,249.42,248.26,248.7,118100.0,215.654,215.7319,214.7285,215.1091,118100.0
2014-03-25 12:00:00,248.6,248.87,248.07,248.17,30800.0,215.0226,215.2562,214.5642,214.6507,30800.0
2014-03-25 12:30:00,248.17,248.98,248.16,248.82,40800.0,214.6507,215.3513,214.6421,215.2129,40800.0
2014-03-25 13:00:00,248.7,249.46,248.64,249.39,12800.0,215.1091,215.7665,215.0572,215.7059,12800.0
2014-03-25 13:30:00,249.48,249.48,249.05,249.18,21200.0,215.7838,215.7838,215.4118,215.5243,21200.0
2014-03-25 14:00:00,249.2,249.58,249.05,249.09,40300.0,215.5416,215.8703,215.4118,215.4464,40300.0
2014-03-25 14:30:00,249.1,249.24,248.91,249.01,12500.0,215.4551,215.5762,215.2908,215.3772,12500.0
2014-03-25 15:00:00,249.0,249.5,248.96,249.32,119300.0,215.3686,215.8011,215.334,215.6454,119300.0
2014-03-25 15:30:00,249.33,249.56,249.17,249.42,218700.0,215.654,215.853,215.5156,215.7319,218700.0
2014-03-26 09:30:00,250.54,251.07,249.65,249.69,230600.0,216.7006,217.159,215.9308,215.9654,230600.0
2014-03-26 10:00:00,249.56,250.15,249.31,249.46,32700.0,215.853,216.3633,215.6367,215.7665,32700.0
2014-03-26 10:30:00,249.44,249.48,248.54,248.66,30100.0,215.7492,215.7838,214.9707,215.0745,30100.0
2014-03-26 11:00:00,248.62,249.35,248.55,249.25,18800.0,215.0399,215.6713,214.9794,215.5848,18800.0
2014-03-26 11:30:00,249.23,249.25,248.39,248.62,65900.0,215.5675,215.5848,214.841,215.0399,65900.0
2014-03-26 12:00:00,248.57,248.62,248.24,248.43,105700.0,214.9967,215.0399,214.7112,214.8756,105700.0
2014-03-26 12:30:00,248.42,248.72,248.29,248.56,81900.0,214.8669,215.1264,214.7545,214.988,81900.0
2014-03-26 13:00:00,248.59,248.61,247.61,247.61,37900.0,215.014,215.0313,214.1663,214.1663,37900.0
2014-03-26 13:30:00,247.37,247.68,246.72,247.14,163500.0,213.9588,214.2269,213.3965,213.7598,163500.0
2014-03-26 14:00:00,247.17,247.32,246.7,247.25,97400.0,213.7858,213.9155,213.3792,213.855,97400.0
2014-03-26 14:30:00,247.2,247.7,246.89,247.67,88400.0,213.8117,214.2442,213.5436,214.2182,88400.0
2014-03-26 15:00:00,247.71,247.79,246.93,246.98,76600.0,214.2528,214.322,213.5782,213.6214,76600.0
2014-03-26 15:30:00,246.97,247.17,246.13,246.19,330900.0,213.6128,213.7858,212.8862,212.9381,330900.0
2014-03-27 09:30:00,246.31,246.4,244.89,245.84,199900.0,213.0419,213.1198,211.8137,212.6354,199900.0
2014-03-27 10:00:00,245.57,246.95,245.47,246.74,123000.0,212.4019,213.5955,212.3154,213.4138,123000.0
2014-03-27 10:30:00,246.75,246.87,245.96,246.1,58500.0,213.4225,213.5263,212.7392,212.8603,58500.0
2014-03-27 11:00:00,246.1,246.21,245.44,245.54,83300.0,212.8603,212.9554,212.2894,212.3759,83300.0
2014-03-27 11:30:00,245.48,245.49,244.68,245.18,139400.0,212.324,212.3327,211.6321,212.0645,139400.0
2014-03-27 12:00:00,245.26,245.62,244.78,245.61,56300.0,212.1337,212.4451,211.7186,212.4365,56300.0
2014-03-27 12:30:00,245.62,245.83,245.22,245.51,51700.0,212.4451,212.6268,212.0991,212.35,51700.0
2014-03-27 13:00:00,245.51,245.95,245.49,245.54,85600.0,212.35,212.7305,212.3327,212.3759,85600.0
2014-03-27 13:30:00,245.64,245.71,245.21,245.45,50000.0,212.4624,212.523,212.0905,212.2981,50000.0
2014-03-27 14:00:00,245.39,245.62,245.01,245.53,52400.0,212.2462,212.4451,211.9175,212.3673,52400.0
2014-03-27 14:30:00,245.58,245.63,245.04,245.3,35700.0,212.4105,212.4538,211.9435,212.1683,35700.0
2014-03-27 15:00:00,245.27,245.47,245.01,245.47,72700.0,212.1424,212.3154,211.9175,212.3154,72700.0
2014-03-27 15:30:00,245.41,245.68,245.34,245.56,163300.0,212.2635,212.497,212.2029,212.3932,163300.0
2014-03-28 09:30:00,246.43,247.48,245.84,247.39,219300.0,213.1457,214.0539,212.6354,213.9761,219300.0
2014-03-28 10:00:00,247.44,248.35,247.44,247.83,108700.0,214.0193,214.8064,214.0193,214.3566,108700.0
2014-03-28 10:30:00,247.85,248.76,247.79,248.58,60100.0,214.3739,215.161,214.322,215.0053,60100.0
2014-03-28 11:00:00,248.62,248.73,248.34,248.34,30200.0,215.0399,215.1351,214.7977,214.7977,30200.0
2014-03-28 11:30:00,248.36,248.41,247.96,248.22,28100.0,214.815,214.8583,214.4691,214.6939,28100.0
2014-03-28 12:00:00,248.22,248.32,247.9,247.97,26700.0,214.6939,214.7804,214.4172,214.4777,26700.0
2014-03-28 12:30:00,247.95,248.18,247.87,247.91,32500.0,214.4604,214.6593,214.3912,214.4258,32500.0
2014-03-28 13:00:00,247.97,247.97,247.37,247.72,45800.0,214.4777,214.4777,213.9588,214.2615,45800.0
2014-03-28 13:30:00,247.73,247.84,247.44,247.6,29900.0,214.2701,214.3653,214.0193,214.1577,29900.0
2014-03-28 14:00:00,247.55,247.58,246.55,247.02,51800.0,214.1144,214.1404,213.2495,213.656,51800.0
2014-03-28 14:30:00,247.04,247.17,246.61,247.11,76500.0,213.6733,213.7858,213.3014,213.7339,76500.0
2014-03-28 15:00:00,247.06,247.18,246.7,246.96,49800.0,213.6906,213.7944,213.3792,213.6041,49800.0
2014-03-28 15:30:00,246.94,247.13,246.7,246.82,181200.0,213.5868,213.7512,213.3792,213.483,181200.0
2014-03-31 09:30:00,248.73,248.82,247.59,248.55,248200.0,215.1351,215.2129,214.149,214.9794,248200.0
2014-03-31 10:00:00,248.56,249.03,248.39,248.99,78600.0,214.988,215.3945,214.841,215.3599,78600.0
2014-03-31 10:30:00,249.03,249.6,249.03,249.38,105300.0,215.3945,215.8876,215.3945,215.6973,105300.0
2014-03-31 11:00:00,249.42,249.47,248.95,249.21,111700.0,215.7319,215.7751,215.3253,215.5502,111700.0
2014-03-31 11:30:00,249.18,249.58,248.92,249.47,84900.0,215.5243,215.8703,215.2994,215.7751,84900.0
2014-03-31 12:00:00,249.48,250.45,249.48,250.27,101800.0,215.7838,216.6228,215.7838,216.4671,101800.0
2014-03-31 12:30:00,250.3,250.58,250.2,250.57,80600.0,216.493,216.7352,216.4065,216.7265,80600.0
2014-03-31 13:00:00,250.57,250.66,250.35,250.61,127600.0,216.7265,216.8044,216.5363,216.7611,127600.0
2014-03-31 13:30:00,250.63,250.7,250.13,250.34,50200.0,216.7784,216.839,216.346,216.5276,50200.0
2014-03-31 14:00:00,250.34,250.69,250.29,250.47,108500.0,216.5276,216.8303,216.4844,216.64,108500.0
2014-03-31 14:30:00,250.49,250.75,250.4,250.71,57600.0,216.6573,216.8822,216.5795,216.8476,57600.0
2014-03-31 15:00:00,250.69,250.84,250.45,250.78,64800.0,216.8303,216.9601,216.6228,216.9082,64800.0
2014-03-31 15:30:00,250.76,250.93,250.55,250.55,312900.0,216.8909,217.0379,216.7092,216.7092,312900.0
2014-04-01 09:30:00,251.2,251.73,250.93,251.45,184200.0,217.2715,217.7299,217.0379,217.4877,184200.0
2014-04-01 10:00:00,251.46,252.17,251.46,251.8,299100.0,217.4963,218.1104,217.4963,217.7904,299100.0
2014-04-01 10:30:00,251.85,251.96,251.38,251.52,87400.0,217.8337,217.9288,217.4271,217.5482,87400.0
2014-04-01 11:00:00,251.49,251.7,251.34,251.57,105400.0,217.5223,217.7039,217.3925,217.5915,105400.0
2014-04-01 11:30:00,251.58,251.74,251.25,251.28,87000.0,217.6001,217.7385,217.3147,217.3406,87000.0
2014-04-01 12:00:00,251.26,251.42,251.1,251.34,118800.0,217.3233,217.4617,217.185,217.3925,118800.0
2014-04-01 12:30:00,251.38,251.62,251.3,251.51,73500.0,217.4271,217.6347,217.3579,217.5396,73500.0
2014-04-01 13:00:00,251.51,251.52,251.19,251.41,70900.0,217.5396,217.5482,217.2628,217.4531,70900.0
2014-04-01 13:30:00,251.39,251.64,251.26,251.64,40400.0,217.4358,217.652,217.3233,217.652,40400.0
2014-04-01 14:00:00,251.62,251.99,251.61,251.93,48000.0,217.6347,217.9547,217.6261,217.9029,48000.0
2014-04-01 14:30:00,251.95,252.21,251.85,252.16,78800.0,217.9202,218.145,217.8337,218.1018,78800.0
2014-04-01 15:00:00,252.15,252.44,252.03,252.41,49800.0,218.0931,218.344,217.9893,218.318,49800.0
2014-04-01 15:30:00,252.44,252.85,252.24,252.85,360000.0,218.344,218.6986,218.171,218.6986,360000.0
2014-04-02 09:30:00,253.2,253.58,252.5,252.77,316500.0,219.0013,219.33,218.3959,218.6294,316500.0
2014-04-02 10:00:00,252.78,253.39,252.78,253.35,546400.0,218.638,219.1657,218.638,219.1311,546400.0
2014-04-02 10:30:00,253.37,253.71,253.33,253.7,118800.0,219.1484,219.4424,219.1138,219.4338,118800.0
2014-04-02 11:00:00,253.67,253.8,253.02,253.39,53000.0,219.4078,219.5203,218.8456,219.1657,53000.0
2014-04-02 11:30:00,253.36,253.51,253.02,253.45,44900.0,219.1397,219.2694,218.8456,219.2176,44900.0
2014-04-02 12:00:00,253.48,253.61,253.27,253.43,69900.0,219.2435,219.3559,219.0619,219.2003,69900.0
2014-04-02 12:30:00,253.46,253.53,253.36,253.47,53100.0,219.2262,219.2867,219.1397,219.2349,53100.0
2014-04-02 13:00:00,253.5,253.52,253.09,253.28,39000.0,219.2608,219.2781,218.9062,219.0705,39000.0
2014-04-02 13:30:00,253.23,253.29,252.93,253.18,25900.0,219.0273,219.0792,218.7678,218.984,25900.0
2014-04-02 14:00:00,253.18,253.37,253.11,253.16,56900.0,218.984,219.1484,218.9235,218.9667,56900.0
2014-04-02 14:30:00,253.13,253.3,253.05,253.3,50000.0,218.9408,219.0878,218.8716,219.0878,50000.0
2014-04-02 15:00:00,253.3,253.8,253.2,253.8,134700.0,219.0878,219.5203,219.0013,219.5203,134700.0
2014-04-02 15:30:00,253.77,253.83,253.48,253.58,307500.0,219.4943,219.5462,219.2435,219.33,307500.0
2014-04-03 09:30:00,253.89,254.2,253.39,253.89,67600.0,219.5981,219.8663,219.1657,219.5981,67600.0
2014-04-03 10:00:00,253.85,254.1,253.22,253.28,48900.0,219.5635,219.7798,219.0186,219.0705,48900.0
2014-04-03 10:30:00,253.24,253.28,252.55,252.91,59100.0,219.0359,219.0705,218.4391,218.7505,59100.0
2014-04-03 11:00:00,252.92,253.0,252.46,252.47,73700.0,218.7591,218.8283,218.3613,218.3699,73700.0
2014-04-03 11:30:00,252.51,252.64,252.24,252.45,62900.0,218.4045,218.517,218.171,218.3526,62900.0
2014-04-03 12:00:00,252.46,252.89,252.45,252.69,45200.0,218.3613,218.7332,218.3526,218.5602,45200.0
2014-04-03 12:30:00,252.72,252.72,252.08,252.32,59400.0,218.5862,218.5862,218.0326,218.2402,59400.0
2014-04-03 13:00:00,252.3,252.7,252.23,252.68,41600.0,218.2229,218.5689,218.1623,218.5516,41600.0
2014-04-03 13:30:00,252.65,252.77,252.36,252.42,50700.0,218.5256,218.6294,218.2748,218.3267,50700.0
2014-04-03 14:00:00,252.43,252.56,252.18,252.19,66400.0,218.3353,218.4478,218.1191,218.1277,66400.0
2014-04-03 14:30:00,252.17,252.26,251.65,252.25,75800.0,218.1104,218.1883,217.6607,218.1796,75800.0
2014-04-03 15:00:00,252.28,252.65,252.12,252.63,126700.0,218.2056,218.5256,218.0672,218.5083,126700.0
2014-04-03 15:30:00,252.61,252.84,252.48,252.48,268500.0,218.491,218.6899,218.3786,218.3786,268500.0
2014-04-04 09:30:00,254.08,254.16,252.91,253.28,128100.0,219.7625,219.8317,218.7505,219.0705,128100.0
2014-04-04 10:00:00,253.24,254.38,253.23,254.0,83300.0,219.0359,220.0219,219.0273,219.6933,83300.0
2014-04-04 10:30:00,254.11,254.48,253.7,253.76,45500.0,219.7884,220.1084,219.4338,219.4857,45500.0
2014-04-04 11:00:00,253.59,253.74,251.9,251.96,120100.0,219.3386,219.4684,217.8769,217.9288,120100.0
2014-04-04 11:30:00,252.02,252.39,250.44,250.8,105900.0,217.9807,218.3007,216.6141,216.9255,105900.0
2014-04-04 12:00:00,250.77,250.78,249.5,249.79,291600.0,216.8995,216.9082,215.8011,216.0519,291600.0
2014-04-04 12:30:00,249.79,250.18,248.94,249.18,82700.0,216.0519,216.3892,215.3167,215.5243,82700.0
2014-04-04 13:00:00,249.1,249.71,248.71,249.11,72900.0,215.4551,215.9827,215.1178,215.4637,72900.0
2014-04-04 13:30:00,249.0,249.37,248.74,248.86,54300.0,215.3686,215.6886,215.1437,215.2475,54300.0
2014-04-04 14:00:00,248.85,249.07,248.28,248.69,59500.0,215.2389,215.4291,214.7458,215.1005,59500.0
2014-04-04 14:30:00,248.63,248.75,247.94,248.59,123100.0,215.0486,215.1524,214.4518,215.014,123100.0
2014-04-04 15:00:00,248.66,249.16,248.24,249.11,184700.0,215.0745,215.507,214.7112,215.4637,184700.0
2014-04-04 15:30:00,249.08,249.08,248.46,248.66,337400.0,215.4378,215.4378,214.9015,215.0745,337400.0
2014-04-07 09:30:00,247.95,248.49,246.03,247.48,274700.0,214.4604,214.9275,212.7997,214.0539,274700.0
2014-04-07 10:00:00,247.47,247.68,246.71,247.09,86900.0,214.0452,214.2269,213.3879,213.7166,86900.0
2014-04-07 10:30:00,246.94,247.2,245.77,245.89,162000.0,213.5868,213.8117,212.5749,212.6787,162000.0
2014-04-07 11:00:00,245.89,246.31,245.42,245.55,104300.0,212.6787,213.0419,212.2721,212.3846,104300.0
2014-04-07 11:30:00,245.51,245.98,244.89,244.99,46700.0,212.35,212.7565,211.8137,211.9002,46700.0
2014-04-07 12:00:00,244.86,245.1,244.13,244.59,67000.0,211.7878,211.9954,211.1564,211.5542,67000.0
2014-04-07 12:30:00,244.49,245.17,244.36,245.05,38000.0,211.4677,212.0559,211.3553,211.9521,38000.0
2014-04-07 13:00:00,245.0,245.05,244.14,244.24,66100.0,211.9089,211.9521,211.165,211.2515,66100.0
2014-04-07 13:30:00,244.23,244.36,243.76,243.9,146000.0,211.2429,211.3553,210.8363,210.9574,146000.0
2014-04-07 14:00:00,243.83,244.0,243.46,243.76,114500.0,210.8969,211.0439,210.5769,210.8363,114500.0
2014-04-07 14:30:00,243.74,244.91,243.5,244.71,238800.0,210.819,211.831,210.6115,211.658,238800.0
2014-04-07 15:00:00,244.71,245.44,244.57,245.41,238200.0,211.658,212.2894,211.5369,212.2635,238200.0
2014-04-07 15:30:00,245.39,245.39,244.22,244.32,388900.0,212.2462,212.2462,211.2342,211.3207,388900.0
2014-04-08 09:30:00,244.19,245.31,243.79,244.19,353700.0,211.2083,212.177,210.8623,211.2083,353700.0
2014-04-08 10:00:00,244.19,244.82,243.0,243.01,151100.0,211.2083,211.7532,210.179,210.1876,151100.0
2014-04-08 10:30:00,243.03,244.56,243.03,244.39,140400.0,210.2049,211.5283,210.2049,211.3812,140400.0
2014-04-08 11:00:00,244.39,245.89,244.35,245.46,109600.0,211.3812,212.6787,211.3467,212.3067,109600.0
2014-04-08 11:30:00,245.46,245.64,244.85,245.25,37900.0,212.3067,212.4624,211.7791,212.1251,37900.0
2014-04-08 12:00:00,245.08,245.81,244.97,245.81,44300.0,211.9781,212.6095,211.8829,212.6095,44300.0
2014-04-08 12:30:00,245.83,245.83,245.15,245.24,47800.0,212.6268,212.6268,212.0386,212.1164,47800.0
2014-04-08 13:00:00,245.33,246.3,245.18,246.14,51700.0,212.1943,213.0333,212.0645,212.8949,51700.0
2014-04-08 13:30:00,246.19,246.23,245.81,246.23,26600.0,212.9381,212.9727,212.6095,212.9727,26600.0
2014-04-08 14:00:00,246.23,246.23,245.24,245.33,64100.0,212.9727,212.9727,212.1164,212.1943,64100.0
2014-04-08 14:30:00,245.33,245.61,245.08,245.38,27100.0,212.1943,212.4365,211.9781,212.2375,27100.0
2014-04-08 15:00:00,245.42,245.9,245.25,245.81,53100.0,212.2721,212.6873,212.1251,212.6095,53100.0
2014-04-08 15:30:00,245.75,245.96,245.62,245.73,206100.0,212.5576,212.7392,212.4451,212.5403,206100.0
2014-04-09 09:30:00,246.54,246.83,245.56,246.1,133000.0,213.2409,213.4917,212.3932,212.8603,133000.0
2014-04-09 10:00:00,245.91,246.4,245.63,246.17,235300.0,212.6959,213.1198,212.4538,212.9208,235300.0
2014-04-09 10:30:00,246.17,246.51,245.88,245.89,43900.0,212.9208,213.2149,212.67,212.6787,43900.0
2014-04-09 11:00:00,245.81,246.21,245.6,245.91,26500.0,212.6095,212.9554,212.4278,212.6959,26500.0
2014-04-09 11:30:00,245.92,246.56,245.92,246.56,117700.0,212.7046,213.2582,212.7046,213.2582,117700.0
2014-04-09 12:00:00,246.53,247.08,246.36,247.02,150500.0,213.2322,213.7079,213.0852,213.656,150500.0
2014-04-09 12:30:00,247.02,247.23,246.86,246.87,82900.0,213.656,213.8377,213.5176,213.5263,82900.0
2014-04-09 13:00:00,246.93,247.08,246.83,246.9,149000.0,213.5782,213.7079,213.4917,213.5522,149000.0
2014-04-09 13:30:00,246.86,246.92,246.69,246.73,122500.0,213.5176,213.5695,213.3706,213.4052,122500.0
2014-04-09 14:00:00,246.76,248.31,246.76,248.14,230000.0,213.4311,214.7718,213.4311,214.6248,230000.0
2014-04-09 14:30:00,248.15,248.33,247.5,247.58,48500.0,214.6334,214.7891,214.0712,214.1404,48500.0
2014-04-09 15:00:00,247.55,247.95,247.37,247.72,210200.0,214.1144,214.4604,213.9588,214.2615,210200.0
2014-04-09 15:30:00,247.72,248.25,247.71,248.21,378000.0,214.2615,214.7199,214.2528,214.6853,378000.0
2014-04-10 09:30:00,247.85,248.23,247.16,247.54,51900.0,214.3739,214.7026,213.7771,214.1058,51900.0
2014-04-10 10:00:00,247.54,248.08,247.0,247.63,64600.0,214.1058,214.5729,213.6387,214.1836,64600.0
2014-04-10 10:30:00,247.68,247.81,245.91,245.94,92400.0,214.2269,214.3393,212.6959,212.7219,92400.0
2014-04-10 11:00:00,245.93,246.06,244.95,244.95,104500.0,212.7132,212.8257,211.8656,211.8656,104500.0
2014-04-10 11:30:00,244.95,245.59,244.83,244.89,180000.0,211.8656,212.4192,211.7618,211.8137,180000.0
2014-04-10 12:00:00,244.85,245.09,243.94,244.25,82400.0,211.7791,211.9867,210.992,211.2602,82400.0
2014-04-10 12:30:00,244.22,244.54,243.74,243.79,75200.0,211.2342,211.511,210.819,210.8623,75200.0
2014-04-10 13:00:00,243.74,244.25,242.94,243.29,91900.0,210.819,211.2602,210.1271,210.4298,91900.0
2014-04-10 13:30:00,243.26,243.98,243.25,243.92,74600.0,210.4039,211.0266,210.3952,210.9747,74600.0
2014-04-10 14:00:00,243.95,244.37,243.77,243.87,142700.0,211.0007,211.364,210.845,210.9315,142700.0
2014-04-10 14:30:00,243.87,243.89,242.99,243.17,67400.0,210.9315,210.9488,210.1703,210.326,67400.0
2014-04-10 15:00:00,243.15,243.15,242.18,242.61,106300.0,210.3087,210.3087,209.4697,209.8417,106300.0
2014-04-10 15:30:00,242.57,243.63,242.49,242.78,441100.0,209.8071,210.7239,209.7379,209.9887,441100.0
2014-04-11 09:30:00,241.47,242.85,240.88,242.53,280200.0,208.8556,210.0493,208.3453,209.7725,280200.0
2014-04-11 10:00:00,242.44,242.52,241.12,241.52,400900.0,209.6946,209.7638,208.5529,208.8989,400900.0
2014-04-11 10:30:00,241.49,242.92,241.33,242.67,120900.0,208.8729,210.1098,208.7346,209.8936,120900.0
2014-04-11 11:00:00,242.64,242.99,242.03,242.29,44300.0,209.8676,210.1703,209.34,209.5649,44300.0
2014-04-11 11:30:00,242.29,242.29,241.21,241.52,73500.0,209.5649,209.5649,208.6308,208.8989,73500.0
2014-04-11 12:00:00,241.49,241.87,241.17,241.43,34400.0,208.8729,209.2016,208.5962,208.821,34400.0
2014-04-11 12:30:00,241.31,241.66,241.14,241.46,59100.0,208.7173,209.02,208.5702,208.847,59100.0
2014-04-11 13:00:00,241.53,241.53,240.81,240.9,44100.0,208.9075,208.9075,208.2848,208.3626,44100.0
2014-04-11 13:30:00,240.8,241.34,240.67,240.74,18000.0,208.2761,208.7432,208.1637,208.2242,18000.0
2014-04-11 14:00:00,240.73,241.01,240.23,240.33,116100.0,208.2156,208.4578,207.7831,207.8696,116100.0
2014-04-11 14:30:00,240.34,240.34,239.26,240.06,145500.0,207.8783,207.8783,206.9441,207.6361,145500.0
2014-04-11 15:00:00,240.0,240.66,239.58,240.39,122200.0,207.5842,208.155,207.2209,207.9215,122200.0
2014-04-11 15:30:00,240.42,240.43,239.73,239.83,593900.0,207.9475,207.9561,207.3507,207.4371,593900.0
2014-04-14 09:30:00,241.53,242.0,240.44,240.71,173700.0,208.9075,209.3141,207.9648,208.1983,173700.0
2014-04-14 10:00:00,240.75,241.5,240.47,240.99,83400.0,208.2329,208.8816,207.9907,208.4405,83400.0
2014-04-14 10:30:00,240.91,242.37,240.9,242.27,82200.0,208.3713,209.6341,208.3626,209.5476,82200.0
2014-04-14 11:00:00,242.27,242.28,241.47,241.54,38500.0,209.5476,209.5562,208.8556,208.9162,38500.0
2014-04-14 11:30:00,241.62,241.91,241.25,241.3,49200.0,208.9854,209.2362,208.6654,208.7086,49200.0
2014-04-14 12:00:00,241.33,241.75,241.2,241.65,22700.0,208.7346,209.0978,208.6221,209.0113,22700.0
2014-04-14 12:30:00,241.61,242.05,241.6,241.76,22600.0,208.9767,209.3573,208.9681,209.1065,22600.0
2014-04-14 13:00:00,241.76,241.81,241.24,241.25,43700.0,209.1065,209.1497,208.6567,208.6654,43700.0
2014-04-14 13:30:00,241.37,241.67,241.1,241.11,18900.0,208.7691,209.0286,208.5356,208.5443,18900.0
2014-04-14 14:00:00,241.08,241.26,240.5,240.54,55700.0,208.5183,208.674,208.0167,208.0513,55700.0
2014-04-14 14:30:00,240.54,240.78,240.27,240.35,45400.0,208.0513,208.2588,207.8177,207.8869,45400.0
2014-04-14 15:00:00,240.36,240.36,239.14,239.79,75300.0,207.8956,207.8956,206.8403,207.4026,75300.0
2014-04-14 15:30:00,239.84,241.01,239.84,240.91,224300.0,207.4458,208.4578,207.4458,208.3713,224300.0
2014-04-15 09:30:00,241.5,242.9,241.04,242.76,215300.0,208.8816,210.0925,208.4837,209.9714,215300.0
2014-04-15 10:00:00,242.67,243.06,240.3,240.5,202300.0,209.8936,210.2309,207.8437,208.0167,202300.0
2014-04-15 10:30:00,240.4,241.24,239.79,240.3,143100.0,207.9302,208.6567,207.4026,207.8437,143100.0
2014-04-15 11:00:00,240.16,240.45,239.41,240.15,93100.0,207.7226,207.9734,207.0739,207.7139,93100.0
2014-04-15 11:30:00,240.14,240.78,239.27,239.6,114500.0,207.7053,208.2588,206.9528,207.2382,114500.0
2014-04-15 12:00:00,239.48,239.48,238.76,239.21,75000.0,207.1344,207.1344,206.5117,206.9009,75000.0
2014-04-15 12:30:00,239.15,239.34,238.61,238.69,46500.0,206.849,207.0133,206.3819,206.4511,46500.0
2014-04-15 13:00:00,238.64,239.44,238.34,239.44,109400.0,206.4079,207.0998,206.1484,207.0998,109400.0
2014-04-15 13:30:00,239.47,240.71,239.22,240.61,126600.0,207.1258,208.1983,206.9095,208.1118,126600.0
2014-04-15 14:00:00,240.62,241.23,240.48,240.82,116900.0,208.1204,208.6481,207.9994,208.2934,116900.0
2014-04-15 14:30:00,240.83,242.32,240.8,241.91,107300.0,208.3021,209.5908,208.2761,209.2362,107300.0
2014-04-15 15:00:00,241.91,242.9,241.69,242.85,166700.0,209.2362,210.0925,209.0459,210.0493,166700.0
2014-04-15 15:30:00,242.93,242.94,242.07,242.47,267400.0,210.1184,210.1271,209.3746,209.7206,267400.0
2014-04-16 09:30:00,244.4,244.61,243.48,243.7,186000.0,211.3899,211.5715,210.5942,210.7844,186000.0
2014-04-16 10:00:00,243.76,244.24,243.5,243.84,79000.0,210.8363,211.2515,210.6115,210.9055,79000.0
2014-04-16 10:30:00,243.87,244.14,243.44,243.5,53100.0,210.9315,211.165,210.5596,210.6115,53100.0
2014-04-16 11:00:00,243.45,244.22,243.14,244.15,322800.0,210.5682,211.2342,210.3001,211.1737,322800.0
2014-04-16 11:30:00,244.26,244.39,243.88,244.3,98700.0,211.2688,211.3812,210.9401,211.3034,98700.0
2014-04-16 12:00:00,244.24,245.0,244.24,244.84,65400.0,211.2515,211.9089,211.2515,211.7705,65400.0
2014-04-16 12:30:00,244.86,244.95,244.09,244.11,83100.0,211.7878,211.8656,211.1218,211.1391,83100.0
2014-04-16 13:00:00,244.1,244.67,243.77,244.54,52000.0,211.1304,211.6234,210.845,211.511,52000.0
2014-04-16 13:30:00,244.45,244.67,243.94,244.59,65600.0,211.4331,211.6234,210.992,211.5542,65600.0
2014-04-16 14:00:00,244.58,244.63,244.01,244.41,58900.0,211.5456,211.5888,211.0526,211.3985,58900.0
2014-04-16 14:30:00,244.39,245.11,244.39,245.08,73900.0,211.3812,212.004,211.3812,211.9781,73900.0
2014-04-16 15:00:00,245.14,245.22,244.86,245.18,64600.0,212.0299,212.0991,211.7878,212.0645,64600.0
2014-04-16 15:30:00,245.13,245.34,244.96,245.2,181300.0,212.0213,212.2029,211.8743,212.0818,181300.0
2014-04-17 09:30:00,244.77,245.58,244.5,245.08,127500.0,211.7099,212.4105,211.4764,211.9781,127500.0
2014-04-17 10:00:00,245.1,246.09,244.69,246.09,73900.0,211.9954,212.8516,211.6407,212.8516,73900.0
2014-04-17 10:30:00,246.12,246.37,245.9,246.18,80100.0,212.8776,213.0938,212.6873,212.9295,80100.0
2014-04-17 11:00:00,246.26,246.35,245.75,245.98,39000.0,212.9987,213.0765,212.5576,212.7565,39000.0
2014-04-17 11:30:00,246.03,246.03,245.5,245.59,53700.0,212.7997,212.7997,212.3413,212.4192,53700.0
2014-04-17 12:00:00,245.53,245.88,245.12,245.4,52800.0,212.3673,212.67,212.0127,212.2548,52800.0
2014-04-17 12:30:00,245.36,245.69,245.08,245.5,57800.0,212.2202,212.5057,211.9781,212.3413,57800.0
2014-04-17 13:00:00,245.48,246.03,245.48,245.71,23500.0,212.324,212.7997,212.324,212.523,23500.0
2014-04-17 13:30:00,245.84,246.12,245.72,246.11,28400.0,212.6354,212.8776,212.5316,212.8689,28400.0
2014-04-17 14:00:00,246.05,246.35,245.93,246.26,57400.0,212.817,213.0765,212.7132,212.9987,57400.0
2014-04-17 14:30:00,246.27,246.28,245.87,245.98,53000.0,213.0073,213.016,212.6614,212.7565,53000.0
2014-04-17 15:00:00,245.96,246.36,245.85,246.24,107000.0,212.7392,213.0852,212.6441,212.9814,107000.0
2014-04-17 15:30:00,246.24,246.24,245.72,245.73,203400.0,212.9814,212.9814,212.5316,212.5403,203400.0
2014-04-21 09:30:00,245.74,246.41,244.94,246.37,284100.0,212.5489,213.1284,211.857,213.0938,284100.0
2014-04-21 10:00:00,246.41,246.72,245.92,245.97,117100.0,213.1284,213.3965,212.7046,212.7478,117100.0
2014-04-21 10:30:00,245.94,245.94,245.06,245.39,42600.0,212.7219,212.7219,211.9608,212.2462,42600.0
2014-04-21 11:00:00,245.63,246.39,245.42,246.22,14700.0,212.4538,213.1111,212.2721,212.9641,14700.0
2014-04-21 11:30:00,246.15,246.44,246.07,246.36,30400.0,212.9035,213.1544,212.8343,213.0852,30400.0
2014-04-21 12:00:00,246.37,246.45,246.03,246.17,33200.0,213.0938,213.163,212.7997,212.9208,33200.0
2014-04-21 12:30:00,246.07,246.16,245.86,246.1,19800.0,212.8343,212.9122,212.6527,212.8603,19800.0
2014-04-21 13:00:00,246.12,246.14,245.96,246.1,23400.0,212.8776,212.8949,212.7392,212.8603,23400.0
2014-04-21 13:30:00,246.08,246.18,245.94,246.15,18200.0,212.843,212.9295,212.7219,212.9035,18200.0
2014-04-21 14:00:00,246.21,246.27,246.02,246.22,38200.0,212.9554,213.0073,212.7911,212.9641,38200.0
2014-04-21 14:30:00,246.24,246.5,246.2,246.45,29300.0,212.9814,213.2063,212.9468,213.163,29300.0
2014-04-21 15:00:00,246.39,246.44,245.95,246.08,325900.0,213.1111,213.1544,212.7305,212.843,325900.0
2014-04-21 15:30:00,246.1,246.49,246.01,246.46,216000.0,212.8603,213.1976,212.7824,213.1717,216000.0
2014-04-22 09:30:00,246.75,247.43,246.68,247.25,120800.0,213.4225,214.0106,213.3619,213.855,120800.0
2014-04-22 10:00:00,247.32,247.82,247.16,247.51,80700.0,213.9155,214.348,213.7771,214.0798,80700.0
2014-04-22 10:30:00,247.56,247.72,247.29,247.62,176600.0,214.1231,214.2615,213.8896,214.175,176600.0
2014-04-22 11:00:00,247.61,248.26,247.61,248.21,134800.0,214.1663,214.7285,214.1663,214.6853,134800.0
2014-04-22 11:30:00,248.26,248.44,248.08,248.22,85000.0,214.7285,214.8842,214.5729,214.6939,85000.0
2014-04-22 12:00:00,248.25,248.66,248.21,248.65,105200.0,214.7199,215.0745,214.6853,215.0659,105200.0
2014-04-22 12:30:00,248.64,248.71,248.46,248.63,41200.0,215.0572,215.1178,214.9015,215.0486,41200.0
2014-04-22 13:00:00,248.64,248.76,248.51,248.68,16700.0,215.0572,215.161,214.9448,215.0918,16700.0
2014-04-22 13:30:00,248.7,248.92,248.62,248.78,13500.0,215.1091,215.2994,215.0399,215.1783,13500.0
2014-04-22 14:00:00,248.79,248.8,248.59,248.6,34100.0,215.187,215.1956,215.014,215.0226,34100.0
2014-04-22 14:30:00,248.63,248.83,248.55,248.72,46000.0,215.0486,215.2216,214.9794,215.1264,46000.0
2014-04-22 15:00:00,248.7,248.72,248.31,248.37,53300.0,215.1091,215.1264,214.7718,214.8237,53300.0
2014-04-22 15:30:00,248.37,248.46,248.17,248.23,226500.0,214.8237,214.9015,214.6507,214.7026,226500.0
2014-04-23 09:30:00,248.26,249.0,248.13,248.37,89700.0,214.7285,215.3686,214.6161,214.8237,89700.0
2014-04-23 10:00:00,248.3,248.63,247.58,248.62,83800.0,214.7631,215.0486,214.1404,215.0399,83800.0
2014-04-23 10:30:00,248.63,249.0,248.34,248.47,59900.0,215.0486,215.3686,214.7977,214.9102,59900.0
2014-04-23 11:00:00,248.44,248.63,247.89,248.18,49200.0,214.8842,215.0486,214.4085,214.6593,49200.0
2014-04-23 11:30:00,248.2,248.67,248.17,248.63,40500.0,214.6766,215.0832,214.6507,215.0486,40500.0
2014-04-23 12:00:00,248.55,248.61,248.11,248.27,29000.0,214.9794,215.0313,214.5988,214.7372,29000.0
2014-04-23 12:30:00,248.24,248.55,248.24,248.37,18700.0,214.7112,214.9794,214.7112,214.8237,18700.0
2014-04-23 13:00:00,248.36,248.56,248.16,248.48,21900.0,214.815,214.988,214.6421,214.9188,21900.0
2014-04-23 13:30:00,248.5,248.52,248.02,248.18,29500.0,214.9361,214.9534,214.521,214.6593,29500.0
2014-04-23 14:00:00,248.14,248.15,247.81,248.11,32200.0,214.6248,214.6334,214.3393,214.5988,32200.0
2014-04-23 14:30:00,248.09,248.17,247.82,248.1,26200.0,214.5815,214.6507,214.348,214.5902,26200.0
2014-04-23 15:00:00,248.03,248.3,247.99,248.08,23100.0,214.5296,214.7631,214.495,214.5729,23100.0
2014-04-23 15:30:00,248.12,248.14,247.79,247.88,234100.0,214.6075,214.6248,214.322,214.3999,234100.0
2014-04-24 09:30:00,248.88,248.96,246.16,246.83,198800.0,215.2648,215.334,212.9122,213.4917,198800.0
2014-04-24 10:00:00,246.77,247.49,245.95,247.46,66000.0,213.4398,214.0625,212.7305,214.0366,66000.0
2014-04-24 10:30:00,247.53,247.82,247.03,247.34,46800.0,214.0971,214.348,213.6647,213.9328,46800.0
2014-04-24 11:00:00,247.29,248.6,247.12,248.49,81500.0,213.8896,215.0226,213.7425,214.9275,81500.0
2014-04-24 11:30:00,248.52,248.87,248.23,248.52,53900.0,214.9534,215.2562,214.7026,214.9534,53900.0
2014-04-24 12:00:00,248.59,248.71,248.31,248.45,38400.0,215.014,215.1178,214.7718,214.8929,38400.0
2014-04-24 12:30:00,248.45,248.8,248.33,248.77,16700.0,214.8929,215.1956,214.7891,215.1697,16700.0
2014-04-24 13:00:00,248.83,248.83,248.5,248.5,29200.0,215.2216,215.2216,214.9361,214.9361,29200.0
2014-04-24 13:30:00,248.48,248.48,247.44,247.53,37400.0,214.9188,214.9188,214.0193,214.0971,37400.0
2014-04-24 14:00:00,247.56,248.0,247.5,247.79,36000.0,214.1231,214.5037,214.0712,214.322,36000.0
2014-04-24 14:30:00,247.76,248.05,247.59,247.76,21600.0,214.2961,214.5469,214.149,214.2961,21600.0
2014-04-24 15:00:00,247.83,248.1,247.73,247.88,62400.0,214.3566,214.5902,214.2701,214.3999,62400.0
2014-04-24 15:30:00,247.84,248.06,247.68,248.06,280500.0,214.3653,214.5556,214.2269,214.5556,280500.0
2014-04-25 09:30:00,247.07,247.39,246.47,246.64,110300.0,213.6993,213.9761,213.1803,213.3274,110300.0
2014-04-25 10:00:00,246.57,247.16,246.19,246.61,71000.0,213.2668,213.7771,212.9381,213.3014,71000.0
2014-04-25 10:30:00,246.54,246.55,245.59,245.67,84000.0,213.2409,213.2495,212.4192,212.4884,84000.0
2014-04-25 11:00:00,245.64,246.13,245.2,246.1,235600.0,212.4624,212.8862,212.0818,212.8603,235600.0
2014-04-25 11:30:00,246.14,246.29,245.58,245.96,163200.0,212.8949,213.0246,212.4105,212.7392,163200.0
2014-04-25 12:00:00,245.9,246.03,245.63,245.8,43000.0,212.6873,212.7997,212.4538,212.6008,43000.0
2014-04-25 12:30:00,245.76,245.88,245.41,245.43,12500.0,212.5662,212.67,212.2635,212.2808,12500.0
2014-04-25 13:00:00,245.42,245.42,245.01,245.31,17500.0,212.2721,212.2721,211.9175,212.177,17500.0
2014-04-25 13:30:00,245.21,245.55,244.86,245.29,48100.0,212.0905,212.3846,211.7878,212.1597,48100.0
2014-04-25 14:00:00,245.32,245.33,244.75,244.86,36800.0,212.1856,212.1943,211.6926,211.7878,36800.0
2014-04-25 14:30:00,244.82,245.31,244.69,244.89,41800.0,211.7532,212.177,211.6407,211.8137,41800.0
2014-04-25 15:00:00,244.85,245.27,244.83,245.18,67500.0,211.7791,212.1424,211.7618,212.0645,67500.0
2014-04-25 15:30:00,245.17,245.39,244.97,245.1,357900.0,212.0559,212.2462,211.8829,211.9954,357900.0
2014-04-28 09:30:00,246.07,246.46,244.46,245.49,256300.0,212.8343,213.1717,211.4418,212.3327,256300.0
2014-04-28 10:00:00,245.61,246.81,245.35,246.35,89900.0,212.4365,213.4744,212.2116,213.0765,89900.0
2014-04-28 10:30:00,246.41,246.65,245.42,245.47,105200.0,213.1284,213.336,212.2721,212.3154,105200.0
2014-04-28 11:00:00,245.5,245.76,244.1,244.21,89200.0,212.3413,212.5662,211.1304,211.2256,89200.0
2014-04-28 11:30:00,244.08,244.63,243.34,243.46,179000.0,211.1131,211.5888,210.4731,210.5769,179000.0
2014-04-28 12:00:00,243.38,243.85,243.13,243.56,97100.0,210.5077,210.9142,210.2914,210.6634,97100.0
2014-04-28 12:30:00,243.57,243.72,243.05,243.18,39200.0,210.672,210.8017,210.2222,210.3347,39200.0
2014-04-28 13:00:00,243.14,243.17,241.42,241.83,183500.0,210.3001,210.326,208.8124,209.167,183500.0
2014-04-28 13:30:00,241.85,242.48,241.51,242.16,69700.0,209.1843,209.7292,208.8902,209.4524,69700.0
2014-04-28 14:00:00,242.13,243.05,241.71,242.94,91800.0,209.4265,210.2222,209.0632,210.1271,91800.0
2014-04-28 14:30:00,242.93,243.56,242.73,243.06,114700.0,210.1184,210.6634,209.9455,210.2309,114700.0
2014-04-28 15:00:00,243.12,244.87,243.03,244.45,292400.0,210.2828,211.7964,210.2049,211.4331,292400.0
2014-04-28 15:30:00,244.47,244.8,244.12,244.23,249600.0,211.4504,211.7359,211.1477,211.2429,249600.0
2014-04-29 09:30:00,245.13,246.08,244.93,245.59,123300.0,212.0213,212.843,211.8483,212.4192,123300.0
2014-04-29 10:00:00,245.5,245.93,244.5,244.5,60400.0,212.3413,212.7132,211.4764,211.4764,60400.0
2014-04-29 10:30:00,244.55,245.46,244.47,245.2,38200.0,211.5196,212.3067,211.4504,212.0818,38200.0
2014-04-29 11:00:00,245.2,245.58,244.94,245.58,107600.0,212.0818,212.4105,211.857,212.4105,107600.0
2014-04-29 11:30:00,245.55,245.62,245.15,245.41,28000.0,212.3846,212.4451,212.0386,212.2635,28000.0
2014-04-29 12:00:00,245.46,245.69,245.22,245.43,45300.0,212.3067,212.5057,212.0991,212.2808,45300.0
2014-04-29 12:30:00,245.46,245.84,245.39,245.7,18700.0,212.3067,212.6354,212.2462,212.5143,18700.0
2014-04-29 13:00:00,245.72,245.75,245.14,245.18,51200.0,212.5316,212.5576,212.0299,212.0645,51200.0
2014-04-29 13:30:00,245.2,245.58,245.01,245.54,52800.0,212.0818,212.4105,211.9175,212.3759,52800.0
2014-04-29 14:00:00,245.6,245.62,245.31,245.38,76900.0,212.4278,212.4451,212.177,212.2375,76900.0
2014-04-29 14:30:00,245.41,245.52,245.33,245.43,28900.0,212.2635,212.3586,212.1943,212.2808,28900.0
2014-04-29 15:00:00,245.43,245.57,245.31,245.51,28600.0,212.2808,212.4019,212.177,212.35,28600.0
2014-04-29 15:30:00,245.53,245.53,245.01,245.21,178300.0,212.3673,212.3673,211.9175,212.0905,178300.0
2014-04-30 09:30:00,244.84,244.96,243.99,244.41,116400.0,211.7705,211.8743,211.0353,211.3985,116400.0
2014-04-30 10:00:00,244.44,245.1,243.87,244.95,65900.0,211.4245,211.9954,210.9315,211.8656,65900.0
2014-04-30 10:30:00,244.95,245.65,244.74,245.36,100600.0,211.8656,212.4711,211.684,212.2202,100600.0
2014-04-30 11:00:00,245.36,245.36,244.44,244.62,27100.0,212.2202,212.2202,211.4245,211.5802,27100.0
2014-04-30 11:30:00,244.64,245.03,244.59,244.89,20100.0,211.5975,211.9348,211.5542,211.8137,20100.0
2014-04-30 12:00:00,244.93,245.15,244.87,245.05,16900.0,211.8483,212.0386,211.7964,211.9521,16900.0
2014-04-30 12:30:00,245.12,245.37,245.01,245.31,17000.0,212.0127,212.2289,211.9175,212.177,17000.0
2014-04-30 13:00:00,245.33,245.51,245.15,245.39,41800.0,212.1943,212.35,212.0386,212.2462,41800.0
2014-04-30 13:30:00,245.33,245.41,245.16,245.29,62000.0,212.1943,212.2635,212.0472,212.1597,62000.0
2014-04-30 14:00:00,245.29,246.01,244.79,245.68,110700.0,212.1597,212.7824,211.7272,212.497,110700.0
2014-04-30 14:30:00,245.73,246.74,245.62,246.51,61300.0,212.5403,213.4138,212.4451,213.2149,61300.0
2014-04-30 15:00:00,246.55,246.61,245.8,246.39,97900.0,213.2495,213.3014,212.6008,213.1111,97900.0
2014-04-30 15:30:00,246.42,246.78,246.2,246.65,508400.0,213.1371,213.4484,212.9468,213.336,508400.0
2014-05-01 09:30:00,246.38,246.97,245.91,245.91,116100.0,213.1025,213.6128,212.6959,212.6959,116100.0
2014-05-01 10:00:00,245.96,246.52,245.61,246.3,67400.0,212.7392,213.2236,212.4365,213.0333,67400.0
2014-05-01 10:30:00,246.38,247.6,246.36,247.42,56300.0,213.1025,214.1577,213.0852,214.002,56300.0
2014-05-01 11:00:00,247.44,247.82,247.19,247.74,52600.0,214.0193,214.348,213.8031,214.2788,52600.0
2014-05-01 11:30:00,247.72,248.49,247.72,248.13,95300.0,214.2615,214.9275,214.2615,214.6161,95300.0
2014-05-01 12:00:00,248.12,248.5,247.99,248.5,44500.0,214.6075,214.9361,214.495,214.9361,44500.0
2014-05-01 12:30:00,248.45,248.47,247.68,247.9,49200.0,214.8929,214.9102,214.2269,214.4172,49200.0
2014-05-01 13:00:00,247.95,248.0,247.36,247.4,17800.0,214.4604,214.5037,213.9501,213.9847,17800.0
2014-05-01 13:30:00,247.37,247.44,246.29,246.43,57400.0,213.9588,214.0193,213.0246,213.1457,57400.0
2014-05-01 14:00:00,246.47,247.1,246.44,247.04,94100.0,213.1803,213.7252,213.1544,213.6733,94100.0
2014-05-01 14:30:00,247.07,247.11,246.29,246.41,123900.0,213.6993,213.7339,213.0246,213.1284,123900.0
2014-05-01 15:00:00,246.39,246.77,246.11,246.46,95000.0,213.1111,213.4398,212.8689,213.1717,95000.0
2014-05-01 15:30:00,246.43,247.18,246.42,247.11,211800.0,213.1457,213.7944,213.1371,213.7339,211800.0
2014-05-02 09:30:00,247.15,248.25,246.54,248.1,169100.0,213.7685,214.7199,213.2409,214.5902,169100.0
2014-05-02 10:00:00,248.0,249.31,247.83,248.97,153100.0,214.5037,215.6367,214.3566,215.3426,153100.0
2014-05-02 10:30:00,248.95,249.57,247.53,248.2,178300.0,215.3253,215.8616,214.0971,214.6766,178300.0
2014-05-02 11:00:00,248.01,248.54,247.8,247.88,62300.0,214.5123,214.9707,214.3307,214.3999,62300.0
2014-05-02 11:30:00,247.88,248.5,247.86,248.39,38700.0,214.3999,214.9361,214.3826,214.841,38700.0
2014-05-02 12:00:00,248.31,248.33,248.07,248.18,56200.0,214.7718,214.7891,214.5642,214.6593,56200.0
2014-05-02 12:30:00,248.19,248.48,248.13,248.35,54900.0,214.668,214.9188,214.6161,214.8064,54900.0
2014-05-02 13:00:00,248.39,248.43,247.55,247.56,53300.0,214.841,214.8756,214.1144,214.1231,53300.0
2014-05-02 13:30:00,247.53,247.93,247.45,247.59,64900.0,214.0971,214.4431,214.0279,214.149,64900.0
2014-05-02 14:00:00,247.55,247.89,247.29,247.69,64500.0,214.1144,214.4085,213.8896,214.2355,64500.0
2014-05-02 14:30:00,247.67,247.96,247.62,247.72,39800.0,214.2182,214.4691,214.175,214.2615,39800.0
2014-05-02 15:00:00,247.72,248.04,247.53,247.53,85300.0,214.2615,214.5383,214.0971,214.0971,85300.0
2014-05-02 15:30:00,247.52,247.83,247.37,247.59,135000.0,214.0885,214.3566,213.9588,214.149,135000.0
2014-05-05 09:30:00,246.18,246.67,244.86,246.63,91900.0,212.9295,213.3533,211.7878,213.3187,91900.0
2014-05-05 10:00:00,246.7,247.45,246.29,246.91,66600.0,213.3792,214.0279,213.0246,213.5609,66600.0
2014-05-05 10:30:00,246.89,248.36,246.89,247.82,118000.0,213.5436,214.815,213.5436,214.348,118000.0
2014-05-05 11:00:00,247.78,247.84,247.34,247.67,22400.0,214.3134,214.3653,213.9328,214.2182,22400.0
2014-05-05 11:30:00,247.77,248.09,247.5,247.86,17300.0,214.3047,214.5815,214.0712,214.3826,17300.0
2014-05-05 12:00:00,247.87,248.01,247.63,247.91,25700.0,214.3912,214.5123,214.1836,214.4258,25700.0
2014-05-05 12:30:00,247.87,247.9,247.44,247.44,33500.0,214.3912,214.4172,214.0193,214.0193,33500.0
2014-05-05 13:00:00,247.44,247.5,247.09,247.24,38700.0,214.0193,214.0712,213.7166,213.8463,38700.0
2014-05-05 13:30:00,247.23,247.53,247.23,247.41,22800.0,213.8377,214.0971,213.8377,213.9934,22800.0
2014-05-05 14:00:00,247.43,247.7,247.4,247.6,19700.0,214.0106,214.2442,213.9847,214.1577,19700.0
2014-05-05 14:30:00,247.57,248.06,247.47,247.96,48200.0,214.1317,214.5556,214.0452,214.4691,48200.0
2014-05-05 15:00:00,247.97,247.97,247.62,247.77,35700.0,214.4777,214.4777,214.175,214.3047,35700.0
2014-05-05 15:30:00,247.8,247.9,247.57,247.65,186100.0,214.3307,214.4172,214.1317,214.2009,186100.0
2014-05-06 09:30:00,247.14,247.15,245.97,246.91,128200.0,213.7598,213.7685,212.7478,213.5609,128200.0
2014-05-06 10:00:00,246.94,247.49,246.42,247.49,42100.0,213.5868,214.0625,213.1371,214.0625,42100.0
2014-05-06 10:30:00,247.57,247.82,246.75,246.75,21000.0,214.1317,214.348,213.4225,213.4225,21000.0
2014-05-06 11:00:00,246.75,247.26,246.58,247.01,36500.0,213.4225,213.8636,213.2755,213.6474,36500.0
2014-05-06 11:30:00,247.06,247.33,246.86,247.33,20600.0,213.6906,213.9242,213.5176,213.9242,20600.0
2014-05-06 12:00:00,247.33,247.34,246.84,247.03,39900.0,213.9242,213.9328,213.5003,213.6647,39900.0
2014-05-06 12:30:00,247.01,247.14,246.93,247.02,7700.0,213.6474,213.7598,213.5782,213.656,7700.0
2014-05-06 13:00:00,247.01,247.12,246.47,246.51,22500.0,213.6474,213.7425,213.1803,213.2149,22500.0
2014-05-06 13:30:00,246.5,246.71,245.77,245.92,52000.0,213.2063,213.3879,212.5749,212.7046,52000.0
2014-05-06 14:00:00,245.83,246.16,245.56,245.82,34900.0,212.6268,212.9122,212.3932,212.6181,34900.0
2014-05-06 14:30:00,245.74,246.03,245.65,245.91,31800.0,212.5489,212.7997,212.4711,212.6959,31800.0
2014-05-06 15:00:00,245.76,246.28,245.66,246.07,32700.0,212.5662,213.016,212.4797,212.8343,32700.0
2014-05-06 15:30:00,246.07,246.17,245.74,245.86,190200.0,212.8343,212.9208,212.5489,212.6527,190200.0
2014-05-07 09:30:00,246.5,246.99,245.27,245.34,68400.0,213.2063,213.6301,212.1424,212.2029,68400.0
2014-05-07 10:00:00,245.29,245.74,243.52,244.19,101400.0,212.1597,212.5489,210.6288,211.2083,101400.0
2014-05-07 10:30:00,244.19,245.31,244.11,244.67,70000.0,211.2083,212.177,211.1391,211.6234,70000.0
2014-05-07 11:00:00,244.72,245.07,244.31,244.56,89900.0,211.6667,211.9694,211.3121,211.5283,89900.0
2014-05-07 11:30:00,244.51,246.06,244.47,245.85,70200.0,211.485,212.8257,211.4504,212.6441,70200.0
2014-05-07 12:00:00,245.71,245.88,245.36,245.65,32800.0,212.523,212.67,212.2202,212.4711,32800.0
2014-05-07 12:30:00,245.62,245.71,245.05,245.11,27600.0,212.4451,212.523,211.9521,212.004,27600.0
2014-05-07 13:00:00,245.15,245.56,244.82,245.37,47300.0,212.0386,212.3932,211.7532,212.2289,47300.0
2014-05-07 13:30:00,245.38,245.81,244.91,244.93,39600.0,212.2375,212.6095,211.831,211.8483,39600.0
2014-05-07 14:00:00,244.92,245.99,244.84,245.97,47500.0,211.8397,212.7651,211.7705,212.7478,47500.0
2014-05-07 14:30:00,246.02,246.26,245.78,246.0,40600.0,212.7911,212.9987,212.5835,212.7738,40600.0
2014-05-07 15:00:00,246.04,246.04,245.49,245.81,48300.0,212.8084,212.8084,212.3327,212.6095,48300.0
2014-05-07 15:30:00,245.79,247.13,245.78,246.99,295300.0,212.5922,213.7512,212.5835,213.6301,295300.0
2014-05-08 09:30:00,246.6,248.73,246.07,248.32,164800.0,213.2928,215.1351,212.8343,214.7804,164800.0
2014-05-08 10:00:00,248.48,249.36,248.46,248.59,94200.0,214.9188,215.68,214.9015,215.014,94200.0
2014-05-08 10:30:00,248.64,248.93,248.2,248.45,76500.0,215.0572,215.3081,214.6766,214.8929,76500.0
2014-05-08 11:00:00,248.44,249.06,248.34,248.65,78000.0,214.8842,215.4205,214.7977,215.0659,78000.0
2014-05-08 11:30:00,248.66,249.12,248.66,248.8,31800.0,215.0745,215.4724,215.0745,215.1956,31800.0
2014-05-08 12:00:00,248.8,248.88,248.43,248.78,22200.0,215.1956,215.2648,214.8756,215.1783,22200.0
2014-05-08 12:30:00,248.77,248.85,247.75,248.0,33600.0,215.1697,215.2389,214.2874,214.5037,33600.0
2014-05-08 13:00:00,248.0,248.14,247.27,247.63,44300.0,214.5037,214.6248,213.8723,214.1836,44300.0
2014-05-08 13:30:00,247.62,247.86,247.04,247.28,29200.0,214.175,214.3826,213.6733,213.8809,29200.0
2014-05-08 14:00:00,247.29,247.31,246.39,247.06,61200.0,213.8896,213.9069,213.1111,213.6906,61200.0
2014-05-08 14:30:00,247.04,247.05,245.73,245.87,111000.0,213.6733,213.682,212.5403,212.6614,111000.0
2014-05-08 15:00:00,245.82,246.2,245.23,246.09,73600.0,212.6181,212.9468,212.1078,212.8516,73600.0
2014-05-08 15:30:00,246.06,246.19,245.62,245.8,201200.0,212.8257,212.9381,212.4451,212.6008,201200.0
2014-05-09 09:30:00,245.35,245.74,244.25,244.84,122500.0,212.2116,212.5489,211.2602,211.7705,122500.0
2014-05-09 10:00:00,244.41,245.83,244.41,245.36,54500.0,211.3985,212.6268,211.3985,212.2202,54500.0
2014-05-09 10:30:00,245.34,245.48,244.86,244.93,80300.0,212.2029,212.324,211.7878,211.8483,80300.0
2014-05-09 11:00:00,244.86,244.91,244.15,244.84,112800.0,211.7878,211.831,211.1737,211.7705,112800.0
2014-05-09 11:30:00,244.81,245.39,244.81,245.18,92200.0,211.7445,212.2462,211.7445,212.0645,92200.0
2014-05-09 12:00:00,245.12,245.35,244.8,245.2,28100.0,212.0127,212.2116,211.7359,212.0818,28100.0
2014-05-09 12:30:00,245.19,246.23,245.18,245.98,149000.0,212.0732,212.9727,212.0645,212.7565,149000.0
2014-05-09 13:00:00,245.98,246.11,245.81,245.86,19200.0,212.7565,212.8689,212.6095,212.6527,19200.0
2014-05-09 13:30:00,245.87,246.04,245.45,245.55,126000.0,212.6614,212.8084,212.2981,212.3846,126000.0
2014-05-09 14:00:00,245.58,245.8,245.2,245.4,34400.0,212.4105,212.6008,212.0818,212.2548,34400.0
2014-05-09 14:30:00,245.33,245.93,245.33,245.9,40200.0,212.1943,212.7132,212.1943,212.6873,40200.0
2014-05-09 15:00:00,245.95,246.2,245.62,245.83,69500.0,212.7305,212.9468,212.4451,212.6268,69500.0
2014-05-09 15:30:00,245.83,246.43,245.76,246.43,298600.0,212.6268,213.1457,212.5662,213.1457,298600.0
2014-05-12 09:30:00,247.5,249.32,247.4,249.21,156500.0,214.0712,215.6454,213.9847,215.5502,156500.0
2014-05-12 10:00:00,249.26,250.21,249.26,249.82,151300.0,215.5935,216.4152,215.5935,216.0778,151300.0
2014-05-12 10:30:00,249.85,250.24,249.59,249.79,134600.0,216.1038,216.4411,215.8789,216.0519,134600.0
2014-05-12 11:00:00,249.78,250.1,249.69,249.9,142300.0,216.0432,216.32,215.9654,216.147,142300.0
2014-05-12 11:30:00,249.91,250.21,249.68,249.72,182200.0,216.1557,216.4152,215.9568,215.9913,182200.0
2014-05-12 12:00:00,249.73,250.12,249.65,249.82,71300.0,216.0,216.3373,215.9308,216.0778,71300.0
2014-05-12 12:30:00,249.84,249.88,249.49,249.64,33500.0,216.0951,216.1297,215.7924,215.9222,33500.0
2014-05-12 13:00:00,249.57,249.86,249.53,249.84,31900.0,215.8616,216.1124,215.827,216.0951,31900.0
2014-05-12 13:30:00,249.82,250.1,249.78,249.93,61600.0,216.0778,216.32,216.0432,216.173,61600.0
2014-05-12 14:00:00,249.95,250.2,249.74,250.03,45800.0,216.1903,216.4065,216.0086,216.2595,45800.0
2014-05-12 14:30:00,250.06,250.37,250.0,250.35,72200.0,216.2854,216.5536,216.2335,216.5363,72200.0
2014-05-12 15:00:00,250.34,250.48,250.1,250.16,170900.0,216.5276,216.6487,216.32,216.3719,170900.0
2014-05-12 15:30:00,250.14,250.33,250.05,250.05,309100.0,216.3546,216.519,216.2768,216.2768,309100.0
2014-05-13 09:30:00,250.35,250.97,249.9,250.06,91800.0,216.5363,217.0725,216.147,216.2854,91800.0
2014-05-13 10:00:00,250.13,250.53,250.04,250.35,40400.0,216.346,216.6919,216.2681,216.5363,40400.0
2014-05-13 10:30:00,250.48,250.85,250.3,250.33,96700.0,216.6487,216.9687,216.493,216.519,96700.0
2014-05-13 11:00:00,250.35,250.44,249.74,249.92,60500.0,216.5363,216.6141,216.0086,216.1643,60500.0
2014-05-13 11:30:00,249.95,250.02,249.1,249.31,110500.0,216.1903,216.2508,215.4551,215.6367,110500.0
2014-05-13 12:00:00,249.2,249.4,249.06,249.3,32200.0,215.5416,215.7146,215.4205,215.6281,32200.0
2014-05-13 12:30:00,249.16,249.56,249.03,249.39,28500.0,215.507,215.853,215.3945,215.7059,28500.0
2014-05-13 13:00:00,249.37,249.54,249.22,249.45,36400.0,215.6886,215.8357,215.5589,215.7578,36400.0
2014-05-13 13:30:00,249.45,249.45,248.91,249.13,61100.0,215.7578,215.7578,215.2908,215.481,61100.0
2014-05-13 14:00:00,249.13,249.4,249.07,249.25,42000.0,215.481,215.7146,215.4291,215.5848,42000.0
2014-05-13 14:30:00,249.27,249.59,249.24,249.34,39400.0,215.6021,215.8789,215.5762,215.6627,39400.0
2014-05-13 15:00:00,249.33,249.42,248.94,249.13,37600.0,215.654,215.7319,215.3167,215.481,37600.0
2014-05-13 15:30:00,249.13,249.23,248.87,249.05,134600.0,215.481,215.5675,215.2562,215.4118,134600.0
2014-05-14 09:30:00,248.38,248.59,247.75,248.5,115400.0,214.8323,215.014,214.2874,214.9361,115400.0
2014-05-14 10:00:00,248.6,248.95,247.6,248.29,54600.0,215.0226,215.3253,214.1577,214.7545,54600.0
2014-05-14 10:30:00,248.34,248.68,247.78,247.95,88800.0,214.7977,215.0918,214.3134,214.4604,88800.0
2014-05-14 11:00:00,248.03,248.19,247.76,248.11,99100.0,214.5296,214.668,214.2961,214.5988,99100.0
2014-05-14 11:30:00,248.13,248.41,247.81,247.81,23000.0,214.6161,214.8583,214.3393,214.3393,23000.0
2014-05-14 12:00:00,247.81,248.24,247.81,248.06,19300.0,214.3393,214.7112,214.3393,214.5556,19300.0
2014-05-14 12:30:00,248.09,248.4,247.96,248.12,31700.0,214.5815,214.8496,214.4691,214.6075,31700.0
2014-05-14 13:00:00,248.16,248.46,248.16,248.21,23800.0,214.6421,214.9015,214.6421,214.6853,23800.0
2014-05-14 13:30:00,248.2,248.24,248.08,248.24,17400.0,214.6766,214.7112,214.5729,214.7112,17400.0
2014-05-14 14:00:00,248.22,248.25,247.97,248.15,28100.0,214.6939,214.7199,214.4777,214.6334,28100.0
2014-05-14 14:30:00,248.17,248.2,247.2,247.33,115900.0,214.6507,214.6766,213.8117,213.9242,115900.0
2014-05-14 15:00:00,247.29,247.46,247.06,247.35,114300.0,213.8896,214.0366,213.6906,213.9415,114300.0
2014-05-14 15:30:00,247.31,247.33,246.65,247.02,228700.0,213.9069,213.9242,213.336,213.656,228700.0
2014-05-15 09:30:00,245.87,246.1,243.45,243.9,148700.0,212.6614,212.8603,210.5682,210.9574,148700.0
2014-05-15 10:00:00,243.9,243.94,242.35,243.06,146600.0,210.9574,210.992,209.6168,210.2309,146600.0
2014-05-15 10:30:00,243.04,243.68,242.56,243.43,181300.0,210.2136,210.7671,209.7984,210.5509,181300.0
2014-05-15 11:00:00,243.39,243.46,242.41,242.52,93900.0,210.5163,210.5769,209.6687,209.7638,93900.0
2014-05-15 11:30:00,242.48,243.27,242.22,242.22,51600.0,209.7292,210.4125,209.5043,209.5043,51600.0
2014-05-15 12:00:00,242.22,242.76,242.22,242.63,86200.0,209.5043,209.9714,209.5043,209.859,86200.0
2014-05-15 12:30:00,242.69,243.57,242.65,243.45,97000.0,209.9109,210.672,209.8763,210.5682,97000.0
2014-05-15 13:00:00,243.48,243.53,243.21,243.46,46500.0,210.5942,210.6374,210.3606,210.5769,46500.0
2014-05-15 13:30:00,243.44,244.01,243.22,243.97,59700.0,210.5596,211.0526,210.3693,211.018,59700.0
2014-05-15 14:00:00,243.99,244.66,243.8,244.11,103900.0,211.0353,211.6148,210.8709,211.1391,103900.0
2014-05-15 14:30:00,244.12,244.97,244.12,244.73,61800.0,211.1477,211.8829,211.1477,211.6753,61800.0
2014-05-15 15:00:00,244.75,244.84,244.28,244.46,71400.0,211.6926,211.7705,211.2861,211.4418,71400.0
2014-05-15 15:30:00,244.5,245.05,244.46,244.96,214400.0,211.4764,211.9521,211.4418,211.8743,214400.0
2014-05-16 09:30:00,245.41,245.48,244.05,245.09,124700.0,212.2635,212.324,211.0872,211.9867,124700.0
2014-05-16 10:00:00,245.06,245.21,243.7,244.01,48900.0,211.9608,212.0905,210.7844,211.0526,48900.0
2014-05-16 10:30:00,244.03,244.95,244.01,244.72,33100.0,211.0699,211.8656,211.0526,211.6667,33100.0
2014-05-16 11:00:00,244.7,245.44,244.59,245.16,44600.0,211.6494,212.2894,211.5542,212.0472,44600.0
2014-05-16 11:30:00,245.23,245.44,244.77,245.02,40600.0,212.1078,212.2894,211.7099,211.9262,40600.0
2014-05-16 12:00:00,244.87,245.07,244.68,244.76,17000.0,211.7964,211.9694,211.6321,211.7013,17000.0
2014-05-16 12:30:00,244.75,244.87,244.59,244.65,17900.0,211.6926,211.7964,211.5542,211.6061,17900.0
2014-05-16 13:00:00,244.55,244.78,244.3,244.63,25700.0,211.5196,211.7186,211.3034,211.5888,25700.0
2014-05-16 13:30:00,244.58,244.86,244.55,244.73,66900.0,211.5456,211.7878,211.5196,211.6753,66900.0
2014-05-16 14:00:00,244.66,244.81,244.47,244.79,39300.0,211.6148,211.7445,211.4504,211.7272,39300.0
2014-05-16 14:30:00,244.8,245.56,244.78,245.56,71500.0,211.7359,212.3932,211.7186,212.3932,71500.0
2014-05-16 15:00:00,245.63,246.07,245.58,245.76,60800.0,212.4538,212.8343,212.4105,212.5662,60800.0
2014-05-16 15:30:00,245.75,246.25,245.75,246.24,291700.0,212.5576,212.99,212.5576,212.9814,291700.0
2014-05-19 09:30:00,245.81,247.36,245.53,247.19,134300.0,212.6095,213.9501,212.3673,213.8031,134300.0
2014-05-19 10:00:00,247.22,247.73,246.74,247.53,66100.0,213.829,214.2701,213.4138,214.0971,66100.0
2014-05-19 10:30:00,247.52,247.75,247.3,247.75,63000.0,214.0885,214.2874,213.8982,214.2874,63000.0
2014-05-19 11:00:00,247.74,248.39,247.69,247.99,41900.0,214.2788,214.841,214.2355,214.495,41900.0
2014-05-19 11:30:00,248.02,248.1,247.81,247.83,11100.0,214.521,214.5902,214.3393,214.3566,11100.0
2014-05-19 12:00:00,247.82,247.96,247.75,247.84,58900.0,214.348,214.4691,214.2874,214.3653,58900.0
2014-05-19 12:30:00,247.81,247.81,247.23,247.32,44600.0,214.3393,214.3393,213.8377,213.9155,44600.0
2014-05-19 13:00:00,247.32,247.52,247.28,247.31,13500.0,213.9155,214.0885,213.8809,213.9069,13500.0
2014-05-19 13:30:00,247.32,247.49,247.12,247.45,24600.0,213.9155,214.0625,213.7425,214.0279,24600.0
2014-05-19 14:00:00,247.45,247.69,247.32,247.53,21000.0,214.0279,214.2355,213.9155,214.0971,21000.0
2014-05-19 14:30:00,247.56,247.58,247.35,247.44,13100.0,214.1231,214.1404,213.9415,214.0193,13100.0
2014-05-19 15:00:00,247.42,247.49,247.1,247.4,28300.0,214.002,214.0625,213.7252,213.9847,28300.0
2014-05-19 15:30:00,247.43,247.83,247.42,247.53,204600.0,214.0106,214.3566,214.002,214.0971,204600.0
2014-05-20 09:30:00,246.97,247.11,245.3,245.44,150900.0,213.6128,213.7339,212.1683,212.2894,150900.0
2014-05-20 10:00:00,245.4,246.09,245.05,245.06,44300.0,212.2548,212.8516,211.9521,211.9608,44300.0
2014-05-20 10:30:00,245.06,245.94,244.99,245.85,28400.0,211.9608,212.7219,211.9002,212.6441,28400.0
2014-05-20 11:00:00,245.92,245.92,245.41,245.41,36100.0,212.7046,212.7046,212.2635,212.2635,36100.0
2014-05-20 11:30:00,245.38,246.05,245.3,245.5,48800.0,212.2375,212.817,212.1683,212.3413,48800.0
2014-05-20 12:00:00,245.47,245.5,244.5,244.71,70500.0,212.3154,212.3413,211.4764,211.658,70500.0
2014-05-20 12:30:00,244.72,244.86,244.43,244.75,45000.0,211.6667,211.7878,211.4158,211.6926,45000.0
2014-05-20 13:00:00,244.76,244.87,244.21,244.48,62800.0,211.7013,211.7964,211.2256,211.4591,62800.0
2014-05-20 13:30:00,244.47,244.55,243.89,243.96,51600.0,211.4504,211.5196,210.9488,211.0093,51600.0
2014-05-20 14:00:00,244.01,244.44,243.98,244.25,54500.0,211.0526,211.4245,211.0266,211.2602,54500.0
2014-05-20 14:30:00,244.24,244.42,244.03,244.4,48800.0,211.2515,211.4072,211.0699,211.3899,48800.0
2014-05-20 15:00:00,244.38,244.93,244.35,244.79,76300.0,211.3726,211.8483,211.3467,211.7272,76300.0
2014-05-20 15:30:00,244.8,245.47,244.79,244.93,140500.0,211.7359,212.3154,211.7272,211.8483,140500.0
2014-05-21 09:30:00,245.79,246.92,245.58,246.42,186800.0,212.5922,213.5695,212.4105,213.1371,186800.0
2014-05-21 10:00:00,246.4,246.76,246.22,246.47,79300.0,213.1198,213.4311,212.9641,213.1803,79300.0
2014-05-21 10:30:00,246.47,246.7,245.94,245.98,67600.0,213.1803,213.3792,212.7219,212.7565,67600.0
2014-05-21 11:00:00,245.99,246.22,245.3,245.41,53100.0,212.7651,212.9641,212.1683,212.2635,53100.0
2014-05-21 11:30:00,245.38,245.63,244.68,245.09,72300.0,212.2375,212.4538,211.6321,211.9867,72300.0
2014-05-21 12:00:00,245.1,245.44,244.98,245.43,55100.0,211.9954,212.2894,211.8916,212.2808,55100.0
2014-05-21 12:30:00,245.46,245.76,245.37,245.75,32300.0,212.3067,212.5662,212.2289,212.5576,32300.0
2014-05-21 13:00:00,245.75,246.13,245.74,245.94,55500.0,212.5576,212.8862,212.5489,212.7219,55500.0
2014-05-21 13:30:00,245.95,246.09,245.84,246.03,64000.0,212.7305,212.8516,212.6354,212.7997,64000.0
2014-05-21 14:00:00,246.0,246.5,245.44,246.12,186000.0,212.7738,213.2063,212.2894,212.8776,186000.0
2014-05-21 14:30:00,246.17,246.42,246.06,246.23,61400.0,212.9208,213.1371,212.8257,212.9727,61400.0
2014-05-21 15:00:00,246.19,246.76,246.08,246.53,95400.0,212.9381,213.4311,212.843,213.2322,95400.0
2014-05-21 15:30:00,246.54,246.62,246.18,246.2,183000.0,213.2409,213.3101,212.9295,212.9468,183000.0
2014-05-22 09:30:00,246.5,247.88,246.09,247.36,104900.0,213.2063,214.3999,212.8516,213.9501,104900.0
2014-05-22 10:00:00,247.43,247.7,246.69,247.34,107900.0,214.0106,214.2442,213.3706,213.9328,107900.0
2014-05-22 10:30:00,247.33,248.23,247.33,248.09,41900.0,213.9242,214.7026,213.9242,214.5815,41900.0
2014-05-22 11:00:00,248.1,248.38,247.86,248.31,25000.0,214.5902,214.8323,214.3826,214.7718,25000.0
2014-05-22 11:30:00,248.37,248.6,248.19,248.36,44400.0,214.8237,215.0226,214.668,214.815,44400.0
2014-05-22 12:00:00,248.25,248.31,247.89,248.08,17300.0,214.7199,214.7718,214.4085,214.5729,17300.0
2014-05-22 12:30:00,248.06,248.1,247.72,247.73,18400.0,214.5556,214.5902,214.2615,214.2701,18400.0
2014-05-22 13:00:00,247.84,248.06,247.81,248.06,14700.0,214.3653,214.5556,214.3393,214.5556,14700.0
2014-05-22 13:30:00,248.12,248.21,247.98,248.06,28000.0,214.6075,214.6853,214.4864,214.5556,28000.0
2014-05-22 14:00:00,248.01,248.17,247.98,248.17,20000.0,214.5123,214.6507,214.4864,214.6507,20000.0
2014-05-22 14:30:00,248.15,248.3,248.15,248.26,44800.0,214.6334,214.7631,214.6334,214.7285,44800.0
2014-05-22 15:00:00,248.24,248.25,247.89,247.96,33200.0,214.7112,214.7199,214.4085,214.4691,33200.0
2014-05-22 15:30:00,247.97,248.12,247.66,247.73,87400.0,214.4777,214.6075,214.2096,214.2701,87400.0
2014-05-23 09:30:00,247.77,248.11,247.42,247.91,83900.0,214.3047,214.5988,214.002,214.4258,83900.0
2014-05-23 10:00:00,247.94,248.72,247.86,248.72,179700.0,214.4518,215.1264,214.3826,215.1264,179700.0
2014-05-23 10:30:00,248.85,248.97,248.58,248.68,105300.0,215.2389,215.3426,215.0053,215.0918,105300.0
2014-05-23 11:00:00,248.7,249.03,248.42,248.72,101100.0,215.1091,215.3945,214.8669,215.1264,101100.0
2014-05-23 11:30:00,248.64,249.0,248.58,248.83,24100.0,215.0572,215.3686,215.0053,215.2216,24100.0
2014-05-23 12:00:00,248.91,249.18,248.88,249.05,18000.0,215.2908,215.5243,215.2648,215.4118,18000.0
2014-05-23 12:30:00,249.05,249.33,249.0,249.18,13300.0,215.4118,215.654,215.3686,215.5243,13300.0
2014-05-23 13:00:00,249.2,249.2,248.8,248.94,15500.0,215.5416,215.5416,215.1956,215.3167,15500.0
2014-05-23 13:30:00,248.97,249.1,248.87,249.04,18200.0,215.3426,215.4551,215.2562,215.4032,18200.0
2014-05-23 14:00:00,249.04,249.12,248.94,249.1,132500.0,215.4032,215.4724,215.3167,215.4551,132500.0
2014-05-23 14:30:00,249.11,249.25,249.03,249.14,190300.0,215.4637,215.5848,215.3945,215.4897,190300.0
2014-05-23 15:00:00,249.15,249.47,249.13,249.47,61800.0,215.4983,215.7751,215.481,215.7751,61800.0
2014-05-23 15:30:00,249.45,249.5,249.26,249.34,151300.0,215.7578,215.8011,215.5935,215.6627,151300.0
2014-05-27 09:30:00,250.39,250.95,250.3,250.59,122100.0,216.5709,217.0552,216.493,216.7438,122100.0
2014-05-27 10:00:00,250.52,251.23,250.49,251.12,116600.0,216.6833,217.2974,216.6573,217.2023,116600.0
2014-05-27 10:30:00,251.11,251.6,251.11,251.39,68300.0,217.1936,217.6174,217.1936,217.4358,68300.0
2014-05-27 11:00:00,251.44,251.51,250.76,250.76,101400.0,217.479,217.5396,216.8909,216.8909,101400.0
2014-05-27 11:30:00,250.85,250.99,250.62,250.73,39700.0,216.9687,217.0898,216.7698,216.8649,39700.0
2014-05-27 12:00:00,250.69,250.87,250.3,250.36,36700.0,216.8303,216.986,216.493,216.5449,36700.0
2014-05-27 12:30:00,250.36,250.72,250.34,250.63,34500.0,216.5449,216.8563,216.5276,216.7784,34500.0
2014-05-27 13:00:00,250.61,250.71,250.38,250.41,138600.0,216.7611,216.8476,216.5622,216.5882,138600.0
2014-05-27 13:30:00,250.41,250.76,250.21,250.72,151200.0,216.5882,216.8909,216.4152,216.8563,151200.0
2014-05-27 14:00:00,250.71,250.84,250.54,250.72,36600.0,216.8476,216.9601,216.7006,216.8563,36600.0
2014-05-27 14:30:00,250.73,250.92,250.55,250.84,31000.0,216.8649,217.0293,216.7092,216.9601,31000.0
2014-05-27 15:00:00,250.85,251.03,250.82,250.96,34900.0,216.9687,217.1244,216.9428,217.0639,34900.0
2014-05-27 15:30:00,250.95,251.11,250.81,251.0,140800.0,217.0552,217.1936,216.9341,217.0985,140800.0
2014-05-28 09:30:00,250.98,250.99,249.7,249.73,158500.0,217.0812,217.0898,215.974,216.0,158500.0
2014-05-28 10:00:00,249.73,249.99,249.39,249.99,87500.0,216.0,216.2249,215.7059,216.2249,87500.0
2014-05-28 10:30:00,249.85,250.01,249.29,249.67,87400.0,216.1038,216.2422,215.6194,215.9481,87400.0
2014-05-28 11:00:00,249.65,250.31,249.64,250.19,47800.0,215.9308,216.5017,215.9222,216.3979,47800.0
2014-05-28 11:30:00,250.21,250.48,250.21,250.4,47900.0,216.4152,216.6487,216.4152,216.5795,47900.0
2014-05-28 12:00:00,250.39,250.84,250.39,250.49,201600.0,216.5709,216.9601,216.5709,216.6573,201600.0
2014-05-28 12:30:00,250.51,250.73,250.46,250.65,29000.0,216.6746,216.8649,216.6314,216.7957,29000.0
2014-05-28 13:00:00,250.68,250.9,250.61,250.74,24900.0,216.8217,217.012,216.7611,216.8736,24900.0
2014-05-28 13:30:00,250.75,250.94,250.6,250.81,27700.0,216.8822,217.0466,216.7525,216.9341,27700.0
2014-05-28 14:00:00,250.82,250.88,250.57,250.65,34200.0,216.9428,216.9947,216.7265,216.7957,34200.0
2014-05-28 14:30:00,250.62,250.85,250.48,250.79,40400.0,216.7698,216.9687,216.6487,216.9168,40400.0
2014-05-28 15:00:00,250.75,251.01,250.75,250.81,35100.0,216.8822,217.1071,216.8822,216.9341,35100.0
2014-05-28 15:30:00,250.82,250.95,250.26,250.26,179000.0,216.9428,217.0552,216.4584,216.4584,179000.0
2014-05-29 09:30:00,251.04,251.38,250.73,250.99,81400.0,217.1331,217.4271,216.8649,217.0898,81400.0
2014-05-29 10:00:00,250.95,250.95,249.87,250.34,101500.0,217.0552,217.0552,216.1211,216.5276,101500.0
2014-05-29 10:30:00,250.22,251.03,250.16,250.94,62500.0,216.4238,217.1244,216.3719,217.0466,62500.0
2014-05-29 11:00:00,250.94,251.1,250.62,251.06,40700.0,217.0466,217.185,216.7698,217.1504,40700.0
2014-05-29 11:30:00,251.03,251.28,250.72,250.76,50800.0,217.1244,217.3406,216.8563,216.8909,50800.0
2014-05-29 12:00:00,250.74,251.14,250.74,250.92,89600.0,216.8736,217.2196,216.8736,217.0293,89600.0
2014-05-29 12:30:00,250.89,250.99,250.84,250.9,57900.0,217.0033,217.0898,216.9601,217.012,57900.0
2014-05-29 13:00:00,250.92,250.92,250.69,250.7,28100.0,217.0293,217.0293,216.8303,216.839,28100.0
2014-05-29 13:30:00,250.69,250.85,250.6,250.76,27800.0,216.8303,216.9687,216.7525,216.8909,27800.0
2014-05-29 14:00:00,250.76,250.95,250.64,250.81,43200.0,216.8909,217.0552,216.7871,216.9341,43200.0
2014-05-29 14:30:00,250.8,251.22,250.79,251.16,120900.0,216.9255,217.2887,216.9168,217.2369,120900.0
2014-05-29 15:00:00,251.18,251.57,251.15,251.57,190900.0,217.2542,217.5915,217.2282,217.5915,190900.0
2014-05-29 15:30:00,251.57,251.57,251.31,251.46,313300.0,217.5915,217.5915,217.3666,217.4963,313300.0
2014-05-30 09:30:00,251.45,251.55,250.98,251.33,113600.0,217.4877,217.5742,217.0812,217.3839,113600.0
2014-05-30 10:00:00,251.24,251.81,251.16,251.41,41000.0,217.306,217.7991,217.2369,217.4531,41000.0
2014-05-30 10:30:00,251.37,251.47,250.95,251.17,31400.0,217.4185,217.505,217.0552,217.2455,31400.0
2014-05-30 11:00:00,251.26,251.47,251.16,251.23,42400.0,217.3233,217.505,217.2369,217.2974,42400.0
2014-05-30 11:30:00,251.21,251.34,251.03,251.03,28400.0,217.2801,217.3925,217.1244,217.1244,28400.0
2014-05-30 12:00:00,251.02,251.08,250.72,250.92,42200.0,217.1158,217.1677,216.8563,217.0293,42200.0
2014-05-30 12:30:00,250.89,250.89,250.33,250.52,93000.0,217.0033,217.0033,216.519,216.6833,93000.0
2014-05-30 13:00:00,250.48,250.73,250.41,250.59,40400.0,216.6487,216.8649,216.5882,216.7438,40400.0
2014-05-30 13:30:00,250.59,250.71,250.4,250.68,44500.0,216.7438,216.8476,216.5795,216.8217,44500.0
2014-05-30 14:00:00,250.69,251.06,250.64,250.96,103500.0,216.8303,217.1504,216.7871,217.0639,103500.0
2014-05-30 14:30:00,250.98,251.07,250.76,250.77,289300.0,217.0812,217.159,216.8909,216.8995,289300.0
2014-05-30 15:00:00,250.73,250.95,250.67,250.79,368200.0,216.8649,217.0552,216.813,216.9168,368200.0
2014-05-30 15:30:00,250.8,251.19,250.79,250.85,330900.0,216.9255,217.2628,216.9168,216.9687,330900.0
2014-06-02 09:30:00,251.31,251.57,249.95,250.32,133100.0,217.3666,217.5915,216.1903,216.5103,133100.0
2014-06-02 10:00:00,250.29,250.34,249.48,250.09,145300.0,216.4844,216.5276,215.7838,216.3114,145300.0
2014-06-02 10:30:00,250.18,250.59,250.0,250.37,80800.0,216.3892,216.7438,216.2335,216.5536,80800.0
2014-06-02 11:00:00,250.43,251.48,250.39,251.48,83800.0,216.6055,217.5136,216.5709,217.5136,83800.0
2014-06-02 11:30:00,251.48,251.64,251.23,251.49,51400.0,217.5136,217.652,217.2974,217.5223,51400.0
2014-06-02 12:00:00,251.53,251.53,251.2,251.34,24000.0,217.5569,217.5569,217.2715,217.3925,24000.0
2014-06-02 12:30:00,251.34,251.45,251.26,251.35,40500.0,217.3925,217.4877,217.3233,217.4012,40500.0
2014-06-02 13:00:00,251.33,251.58,251.14,251.58,41700.0,217.3839,217.6001,217.2196,217.6001,41700.0
2014-06-02 13:30:00,251.59,251.63,251.37,251.51,40800.0,217.6088,217.6434,217.4185,217.5396,40800.0
2014-06-02 14:00:00,251.51,251.78,251.48,251.72,44600.0,217.5396,217.7731,217.5136,217.7212,44600.0
2014-06-02 14:30:00,251.72,251.77,251.59,251.6,36000.0,217.7212,217.7645,217.6088,217.6174,36000.0
2014-06-02 15:00:00,251.62,251.64,251.3,251.54,98200.0,217.6347,217.652,217.3579,217.5655,98200.0
2014-06-02 15:30:00,251.55,251.9,251.54,251.76,257700.0,217.5742,217.8769,217.5655,217.7558,257700.0
2014-06-03 09:30:00,251.13,251.8,250.84,251.76,115600.0,217.2109,217.7904,216.9601,217.7558,115600.0
2014-06-03 10:00:00,251.77,252.21,251.5,251.55,62100.0,217.7645,218.145,217.5309,217.5742,62100.0
2014-06-03 10:30:00,251.61,251.91,251.01,251.39,82000.0,217.6261,217.8856,217.1071,217.4358,82000.0
2014-06-03 11:00:00,251.34,251.35,251.01,251.08,89500.0,217.3925,217.4012,217.1071,217.1677,89500.0
2014-06-03 11:30:00,251.0,251.16,250.66,250.8,58600.0,217.0985,217.2369,216.8044,216.9255,58600.0
2014-06-03 12:00:00,250.79,251.41,250.79,251.34,27500.0,216.9168,217.4531,216.9168,217.3925,27500.0
2014-06-03 12:30:00,251.33,251.49,251.26,251.47,41500.0,217.3839,217.5223,217.3233,217.505,41500.0
2014-06-03 13:00:00,251.49,251.72,251.38,251.69,22200.0,217.5223,217.7212,217.4271,217.6953,22200.0
2014-06-03 13:30:00,251.72,251.74,251.46,251.57,13200.0,217.7212,217.7385,217.4963,217.5915,13200.0
2014-06-03 14:00:00,251.59,251.89,251.56,251.86,60300.0,217.6088,217.8683,217.5828,217.8423,60300.0
2014-06-03 14:30:00,251.85,251.91,251.6,251.66,47600.0,217.8337,217.8856,217.6174,217.6693,47600.0
2014-06-03 15:00:00,251.65,251.74,251.5,251.7,55300.0,217.6607,217.7385,217.5309,217.7039,55300.0
2014-06-03 15:30:00,251.7,251.76,251.59,251.71,150100.0,217.7039,217.7558,217.6088,217.7126,150100.0
2014-06-04 09:30:00,251.3,251.75,250.87,251.64,77200.0,217.3579,217.7472,216.986,217.652,77200.0
2014-06-04 10:00:00,251.69,252.26,251.62,251.76,65500.0,217.6953,218.1883,217.6347,217.7558,65500.0
2014-06-04 10:30:00,251.71,252.56,251.69,252.55,20200.0,217.7126,218.4478,217.6953,218.4391,20200.0
2014-06-04 11:00:00,252.58,252.81,252.22,252.69,43200.0,218.4651,218.664,218.1537,218.5602,43200.0
2014-06-04 11:30:00,252.61,252.67,252.46,252.63,17900.0,218.491,218.5429,218.3613,218.5083,17900.0
2014-06-04 12:00:00,252.62,252.76,252.6,252.64,13300.0,218.4997,218.6207,218.4824,218.517,13300.0
2014-06-04 12:30:00,252.6,252.76,252.44,252.76,15700.0,218.4824,218.6207,218.344,218.6207,15700.0
2014-06-04 13:00:00,252.72,252.74,252.57,252.62,9100.0,218.5862,218.6034,218.4564,218.4997,9100.0
2014-06-04 13:30:00,252.61,252.83,252.58,252.79,21800.0,218.491,218.6813,218.4651,218.6467,21800.0
2014-06-04 14:00:00,252.8,252.82,252.58,252.66,20100.0,218.6553,218.6726,218.4651,218.5343,20100.0
2014-06-04 14:30:00,252.67,252.72,252.35,252.49,34500.0,218.5429,218.5862,218.2661,218.3872,34500.0
2014-06-04 15:00:00,252.47,252.67,252.47,252.64,41000.0,218.3699,218.5429,218.3699,218.517,41000.0
2014-06-04 15:30:00,252.65,252.98,252.6,252.88,135200.0,218.5256,218.811,218.4824,218.7245,135200.0
2014-06-05 09:30:00,253.42,253.54,252.46,252.77,119100.0,219.1916,219.2954,218.3613,218.6294,119100.0
2014-06-05 10:00:00,252.77,253.1,252.1,253.08,87700.0,218.6294,218.9148,218.0499,218.8975,87700.0
2014-06-05 10:30:00,253.04,253.23,252.65,253.0,35400.0,218.8629,219.0273,218.5256,218.8283,35400.0
2014-06-05 11:00:00,252.9,253.9,252.86,253.85,43800.0,218.7418,219.6068,218.7072,219.5635,43800.0
2014-06-05 11:30:00,253.92,254.74,253.9,254.67,74400.0,219.6241,220.3333,219.6068,220.2728,74400.0
2014-06-05 12:00:00,254.74,255.3,254.74,255.19,158200.0,220.3333,220.8177,220.3333,220.7225,158200.0
2014-06-05 12:30:00,255.25,255.58,255.17,255.18,67400.0,220.7744,221.0599,220.7052,220.7139,67400.0
2014-06-05 13:00:00,255.18,255.44,255.15,255.16,101000.0,220.7139,220.9388,220.6879,220.6966,101000.0
2014-06-05 13:30:00,255.17,255.37,255.04,255.37,57500.0,220.7052,220.8782,220.5928,220.8782,57500.0
2014-06-05 14:00:00,255.37,255.66,255.24,255.44,100600.0,220.8782,221.1291,220.7658,220.9388,100600.0
2014-06-05 14:30:00,255.49,255.68,255.25,255.26,39400.0,220.982,221.1464,220.7744,220.7831,39400.0
2014-06-05 15:00:00,255.29,255.56,255.14,255.23,77400.0,220.809,221.0426,220.6793,220.7571,77400.0
2014-06-05 15:30:00,255.23,255.46,255.17,255.44,124400.0,220.7571,220.9561,220.7052,220.9388,124400.0
2014-06-06 09:30:00,256.0,256.73,255.79,256.73,165900.0,221.4231,222.0545,221.2415,222.0545,165900.0
2014-06-06 10:00:00,256.75,257.01,256.56,257.0,93800.0,222.0718,222.2967,221.9075,222.2881,93800.0
2014-06-06 10:30:00,257.0,257.14,256.78,257.13,71800.0,222.2881,222.4092,222.0978,222.4005,71800.0
2014-06-06 11:00:00,257.12,257.52,257.04,257.04,102300.0,222.3919,222.7378,222.3227,222.3227,102300.0
2014-06-06 11:30:00,257.1,257.26,256.95,256.95,42100.0,222.3746,222.513,222.2448,222.2448,42100.0
2014-06-06 12:00:00,256.98,257.07,256.87,256.89,30700.0,222.2708,222.3486,222.1756,222.1929,30700.0
2014-06-06 12:30:00,256.91,257.24,256.89,257.07,30000.0,222.2102,222.4957,222.1929,222.3486,30000.0
2014-06-06 13:00:00,257.09,257.14,256.86,256.97,24700.0,222.3659,222.4092,222.167,222.2621,24700.0
2014-06-06 13:30:00,257.0,257.04,256.86,256.94,19800.0,222.2881,222.3227,222.167,222.2362,19800.0
2014-06-06 14:00:00,256.95,257.04,256.81,257.0,54000.0,222.2448,222.3227,222.1237,222.2881,54000.0
2014-06-06 14:30:00,256.97,256.97,256.78,256.83,75200.0,222.2621,222.2621,222.0978,222.141,75200.0
2014-06-06 15:00:00,256.87,256.97,256.8,256.97,27200.0,222.1756,222.2621,222.1151,222.2621,27200.0
2014-06-06 15:30:00,256.94,256.96,256.73,256.86,237700.0,222.2362,222.2535,222.0545,222.167,237700.0
2014-06-09 09:30:00,256.9,258.11,256.56,257.86,230700.0,222.2016,223.2481,221.9075,223.0319,230700.0
2014-06-09 10:00:00,257.87,258.08,257.6,257.84,75800.0,223.0406,223.2222,222.807,223.0146,75800.0
2014-06-09 10:30:00,257.81,258.01,257.61,257.91,120000.0,222.9887,223.1617,222.8157,223.0752,120000.0
2014-06-09 11:00:00,257.92,258.33,257.88,258.33,95800.0,223.0838,223.4384,223.0492,223.4384,95800.0
2014-06-09 11:30:00,258.32,258.73,258.31,258.46,95300.0,223.4298,223.7844,223.4211,223.5509,95300.0
2014-06-09 12:00:00,258.5,258.5,257.89,257.91,24500.0,223.5855,223.5855,223.0579,223.0752,24500.0
2014-06-09 12:30:00,257.86,258.08,257.76,257.87,28000.0,223.0319,223.2222,222.9454,223.0406,28000.0
2014-06-09 13:00:00,257.84,257.98,257.66,257.68,25500.0,223.0146,223.1357,222.8589,222.8762,25500.0
2014-06-09 13:30:00,257.68,257.89,257.54,257.57,26700.0,222.8762,223.0579,222.7551,222.7811,26700.0
2014-06-09 14:00:00,257.58,257.58,257.02,257.08,200600.0,222.7897,222.7897,222.3054,222.3573,200600.0
2014-06-09 14:30:00,257.08,257.5,256.88,257.4,171200.0,222.3573,222.7205,222.1843,222.634,171200.0
2014-06-09 15:00:00,257.41,257.77,257.31,257.68,71700.0,222.6427,222.9541,222.5562,222.8762,71700.0
2014-06-09 15:30:00,257.68,257.8,257.48,257.79,186900.0,222.8762,222.98,222.7032,222.9714,186900.0
2014-06-10 09:30:00,257.26,257.51,256.78,256.96,86200.0,222.513,222.7292,222.0978,222.2535,86200.0
2014-06-10 10:00:00,256.91,257.04,256.3,256.87,51100.0,222.2102,222.3227,221.6826,222.1756,51100.0
2014-06-10 10:30:00,256.93,257.14,256.47,257.01,39600.0,222.2275,222.4092,221.8297,222.2967,39600.0
2014-06-10 11:00:00,257.05,257.07,256.64,256.73,74100.0,222.3313,222.3486,221.9767,222.0545,74100.0
2014-06-10 11:30:00,256.74,256.87,256.49,256.55,48300.0,222.0632,222.1756,221.847,221.8988,48300.0
2014-06-10 12:00:00,256.58,256.63,256.25,256.58,30300.0,221.9248,221.968,221.6394,221.9248,30300.0
2014-06-10 12:30:00,256.58,256.65,256.43,256.59,19100.0,221.9248,221.9853,221.7951,221.9334,19100.0
2014-06-10 13:00:00,256.6,256.63,256.32,256.48,21000.0,221.9421,221.968,221.6999,221.8383,21000.0
2014-06-10 13:30:00,256.53,256.76,256.38,256.71,68300.0,221.8815,222.0805,221.7518,222.0372,68300.0
2014-06-10 14:00:00,256.71,257.01,256.65,256.9,27000.0,222.0372,222.2967,221.9853,222.2016,27000.0
2014-06-10 14:30:00,256.89,256.9,256.69,256.73,35900.0,222.1929,222.2016,222.0199,222.0545,35900.0
2014-06-10 15:00:00,256.7,256.9,256.61,256.88,29700.0,222.0286,222.2016,221.9507,222.1843,29700.0
2014-06-10 15:30:00,256.86,257.02,256.76,257.01,145700.0,222.167,222.3054,222.0805,222.2967,145700.0
2014-06-11 09:30:00,256.01,256.31,255.66,255.93,115100.0,221.4318,221.6913,221.1291,221.3626,115100.0
2014-06-11 10:00:00,255.87,255.96,255.45,255.57,78000.0,221.3107,221.3885,220.9474,221.0512,78000.0
2014-06-11 10:30:00,255.54,255.81,255.2,255.6,66600.0,221.0253,221.2588,220.7312,221.0772,66600.0
2014-06-11 11:00:00,255.56,256.26,255.56,255.88,52000.0,221.0426,221.648,221.0426,221.3193,52000.0
2014-06-11 11:30:00,255.94,256.33,255.74,256.31,53300.0,221.3712,221.7086,221.1983,221.6913,53300.0
2014-06-11 12:00:00,256.3,256.4,256.18,256.31,37300.0,221.6826,221.7691,221.5788,221.6913,37300.0
2014-06-11 12:30:00,256.33,256.46,256.25,256.42,100000.0,221.7086,221.821,221.6394,221.7864,100000.0
2014-06-11 13:00:00,256.42,256.44,255.97,256.31,34200.0,221.7864,221.8037,221.3972,221.6913,34200.0
2014-06-11 13:30:00,256.3,256.3,255.99,256.01,38000.0,221.6826,221.6826,221.4145,221.4318,38000.0
2014-06-11 14:00:00,255.99,255.99,255.43,255.82,68400.0,221.4145,221.4145,220.9301,221.2674,68400.0
2014-06-11 14:30:00,255.81,256.12,255.79,256.01,53700.0,221.2588,221.5269,221.2415,221.4318,53700.0
2014-06-11 15:00:00,256.01,256.2,255.95,256.19,69800.0,221.4318,221.5961,221.3799,221.5875,69800.0
2014-06-11 15:30:00,256.22,256.47,256.14,256.21,394300.0,221.6134,221.8297,221.5442,221.6048,394300.0
2014-06-12 09:30:00,255.82,256.02,255.23,255.62,182900.0,221.2674,221.4404,220.7571,221.0945,182900.0
2014-06-12 10:00:00,255.61,256.07,255.08,255.08,162300.0,221.0858,221.4837,220.6274,220.6274,162300.0
2014-06-12 10:30:00,255.1,255.28,254.74,255.05,83800.0,220.6447,220.8004,220.3333,220.6014,83800.0
2014-06-12 11:00:00,255.03,255.88,254.97,255.84,57800.0,220.5841,221.3193,220.5323,221.2847,57800.0
2014-06-12 11:30:00,255.86,255.96,255.62,255.69,33500.0,221.302,221.3885,221.0945,221.155,33500.0
2014-06-12 12:00:00,255.67,255.97,255.5,255.89,32500.0,221.1377,221.3972,220.9907,221.328,32500.0
2014-06-12 12:30:00,255.91,255.93,255.21,255.52,45000.0,221.3453,221.3626,220.7398,221.008,45000.0
2014-06-12 13:00:00,255.52,255.58,254.93,255.09,54900.0,221.008,221.0599,220.4977,220.636,54900.0
2014-06-12 13:30:00,255.11,255.15,254.35,254.49,102500.0,220.6533,220.6879,219.996,220.1171,102500.0
2014-06-12 14:00:00,254.52,254.95,254.43,254.81,52300.0,220.143,220.515,220.0652,220.3939,52300.0
2014-06-12 14:30:00,254.83,254.91,254.6,254.69,29800.0,220.4112,220.4804,220.2122,220.2901,29800.0
2014-06-12 15:00:00,254.68,254.92,254.41,254.67,109300.0,220.2814,220.489,220.0479,220.2728,109300.0
2014-06-12 15:30:00,254.65,255.03,254.29,254.92,663400.0,220.2555,220.5841,219.9441,220.489,663400.0
2014-06-13 09:30:00,255.3,255.5,254.35,254.64,172400.0,220.8177,220.9907,219.996,220.2468,172400.0
2014-06-13 10:00:00,254.56,255.49,254.09,255.38,180500.0,220.1776,220.982,219.7711,220.8869,180500.0
2014-06-13 10:30:00,255.42,256.15,255.42,255.9,116300.0,220.9215,221.5529,220.9215,221.3366,116300.0
2014-06-13 11:00:00,255.91,256.02,255.51,255.59,59200.0,221.3453,221.4404,220.9993,221.0685,59200.0
2014-06-13 11:30:00,255.62,255.62,255.26,255.5,66500.0,221.0945,221.0945,220.7831,220.9907,66500.0
2014-06-13 12:00:00,255.56,255.83,255.52,255.74,36200.0,221.0426,221.2761,221.008,221.1983,36200.0
2014-06-13 12:30:00,255.74,255.74,255.46,255.6,19700.0,221.1983,221.1983,220.9561,221.0772,19700.0
2014-06-13 13:00:00,255.63,255.73,255.46,255.64,22800.0,221.1031,221.1896,220.9561,221.1118,22800.0
2014-06-13 13:30:00,255.64,255.77,255.52,255.66,28200.0,221.1118,221.2242,221.008,221.1291,28200.0
2014-06-13 14:00:00,255.63,255.84,255.53,255.76,40000.0,221.1031,221.2847,221.0166,221.2156,40000.0
2014-06-13 14:30:00,255.75,255.8,255.53,255.56,51000.0,221.2069,221.2501,221.0166,221.0426,51000.0
2014-06-13 15:00:00,255.62,255.93,255.22,255.25,53700.0,221.0945,221.3626,220.7485,220.7744,53700.0
2014-06-13 15:30:00,255.25,255.64,255.11,255.59,214400.0,220.7744,221.1118,220.6533,221.0685,214400.0
2014-06-16 09:30:00,255.4,256.06,255.23,255.58,122200.0,220.9042,221.475,220.7571,221.0599,122200.0
2014-06-16 10:00:00,255.58,256.39,255.5,255.85,93500.0,221.0599,221.7605,220.9907,221.2934,93500.0
2014-06-16 10:30:00,255.87,256.08,255.6,255.78,59800.0,221.3107,221.4923,221.0772,221.2328,59800.0
2014-06-16 11:00:00,255.76,255.76,254.93,255.04,95300.0,221.2156,221.2156,220.4977,220.5928,95300.0
2014-06-16 11:30:00,254.99,255.05,254.51,255.04,82600.0,220.5496,220.6014,220.1344,220.5928,82600.0
2014-06-16 12:00:00,255.07,255.69,254.99,255.62,44100.0,220.6187,221.155,220.5496,221.0945,44100.0
2014-06-16 12:30:00,255.65,255.86,255.4,255.83,39200.0,221.1204,221.302,220.9042,221.2761,39200.0
2014-06-16 13:00:00,255.83,256.04,255.69,255.9,46300.0,221.2761,221.4577,221.155,221.3366,46300.0
2014-06-16 13:30:00,255.9,256.03,255.51,255.67,32600.0,221.3366,221.4491,220.9993,221.1377,32600.0
2014-06-16 14:00:00,255.66,255.85,255.6,255.65,34800.0,221.1291,221.2934,221.0772,221.1204,34800.0
2014-06-16 14:30:00,255.66,255.74,255.37,255.39,40900.0,221.1291,221.1983,220.8782,220.8955,40900.0
2014-06-16 15:00:00,255.35,255.4,255.14,255.31,51900.0,220.8609,220.9042,220.6793,220.8263,51900.0
2014-06-16 15:30:00,255.34,255.69,255.26,255.62,280200.0,220.8523,221.155,220.7831,221.0945,280200.0
2014-06-17 09:30:00,255.38,257.77,255.01,257.74,642900.0,220.8869,222.9541,220.5668,222.9281,642900.0
2014-06-17 10:00:00,257.76,258.45,257.54,257.97,1252100.0,222.9454,223.5422,222.7551,223.1271,1252100.0
2014-06-17 10:30:00,257.98,257.99,256.58,257.57,563700.0,223.1357,223.1444,221.9248,222.7811,563700.0
2014-06-17 11:00:00,257.57,258.3,257.17,258.24,599000.0,222.7811,223.4125,222.4351,223.3606,599000.0
2014-06-17 11:30:00,258.29,258.82,258.23,258.7,526800.0,223.4038,223.8622,223.3519,223.7585,526800.0
2014-06-17 12:00:00,258.7,258.77,258.46,258.47,416900.0,223.7585,223.819,223.5509,223.5595,416900.0
2014-06-17 12:30:00,258.44,259.02,258.42,258.79,370800.0,223.5336,224.0352,223.5163,223.8363,370800.0
2014-06-17 13:00:00,258.79,258.91,258.53,258.57,614700.0,223.8363,223.9401,223.6114,223.646,614700.0
2014-06-17 13:30:00,258.58,258.77,258.36,258.53,718500.0,223.6547,223.819,223.4644,223.6114,718500.0
2014-06-17 14:00:00,258.52,258.56,258.11,258.37,376700.0,223.6028,223.6374,223.2481,223.473,376700.0
2014-06-17 14:30:00,258.4,258.64,258.3,258.54,572600.0,223.499,223.7066,223.4125,223.6201,572600.0
2014-06-17 15:00:00,258.55,258.59,257.58,257.71,1489000.0,223.6287,223.6633,222.7897,222.9022,1489000.0
2014-06-17 15:30:00,257.71,258.01,257.44,257.78,1802900.0,222.9022,223.1617,222.6686,222.9627,1802900.0
2014-06-18 09:30:00,257.57,258.13,257.27,258.05,354100.0,222.7811,223.2654,222.5216,223.1962,354100.0
2014-06-18 10:00:00,258.07,258.23,257.62,257.87,121100.0,223.2135,223.3519,222.8243,223.0406,121100.0
2014-06-18 10:30:00,257.85,257.92,257.22,257.23,215400.0,223.0233,223.0838,222.4784,222.487,215400.0
2014-06-18 11:00:00,257.22,257.7,257.15,257.63,155500.0,222.4784,222.8935,222.4178,222.833,155500.0
2014-06-18 11:30:00,257.62,257.76,257.56,257.59,102200.0,222.8243,222.9454,222.7724,222.7984,102200.0
2014-06-18 12:00:00,257.58,257.6,257.35,257.42,220300.0,222.7897,222.807,222.5908,222.6513,220300.0
2014-06-18 12:30:00,257.41,257.63,257.38,257.6,153900.0,222.6427,222.833,222.6167,222.807,153900.0
2014-06-18 13:00:00,257.6,257.6,257.45,257.52,82700.0,222.807,222.807,222.6773,222.7378,82700.0
2014-06-18 13:30:00,257.52,257.52,257.11,257.21,208600.0,222.7378,222.7378,222.3832,222.4697,208600.0
2014-06-18 14:00:00,257.2,258.09,256.97,258.05,580200.0,222.4611,223.2308,222.2621,223.1962,580200.0
2014-06-18 14:30:00,258.05,258.46,257.85,258.25,402100.0,223.1962,223.5509,223.0233,223.3692,402100.0
2014-06-18 15:00:00,258.27,258.8,258.25,258.75,173200.0,223.3865,223.845,223.3692,223.8017,173200.0
2014-06-18 15:30:00,258.71,259.14,258.7,258.88,394400.0,223.7671,224.139,223.7585,223.9141,394400.0
2014-06-19 09:30:00,259.48,259.57,258.61,258.73,145100.0,224.4331,224.5109,223.6806,223.7844,145100.0
2014-06-19 10:00:00,258.8,259.08,258.18,258.37,237900.0,223.845,224.0871,223.3087,223.473,237900.0
2014-06-19 10:30:00,258.38,258.78,258.26,258.31,149000.0,223.4817,223.8277,223.3779,223.4211,149000.0
2014-06-19 11:00:00,258.35,258.63,258.34,258.49,54400.0,223.4557,223.6979,223.4471,223.5768,54400.0
2014-06-19 11:30:00,258.46,258.79,258.39,258.7,38500.0,223.5509,223.8363,223.4903,223.7585,38500.0
2014-06-19 12:00:00,258.68,258.88,258.67,258.71,50800.0,223.7412,223.9141,223.7325,223.7671,50800.0
2014-06-19 12:30:00,258.62,258.8,258.54,258.55,45700.0,223.6893,223.845,223.6201,223.6287,45700.0
2014-06-19 13:00:00,258.58,258.63,258.19,258.6,78000.0,223.6547,223.6979,223.3173,223.672,78000.0
2014-06-19 13:30:00,258.63,258.75,258.44,258.55,46200.0,223.6979,223.8017,223.5336,223.6287,46200.0
2014-06-19 14:00:00,258.54,258.77,258.42,258.59,60700.0,223.6201,223.819,223.5163,223.6633,60700.0
2014-06-19 14:30:00,258.54,258.75,258.48,258.71,125100.0,223.6201,223.8017,223.5682,223.7671,125100.0
2014-06-19 15:00:00,258.74,258.95,258.66,258.94,64400.0,223.7931,223.9747,223.7239,223.966,64400.0
2014-06-19 15:30:00,258.95,259.19,258.85,259.15,354700.0,223.9747,224.1823,223.8882,224.1477,354700.0
2014-06-20 09:30:00,258.66,258.9,258.15,258.38,297700.0,224.3961,224.6043,223.9537,224.1532,297700.0
2014-06-20 10:00:00,258.41,258.77,258.24,258.44,254300.0,224.1792,224.4915,224.0318,224.2053,254300.0
2014-06-20 10:30:00,258.48,259.03,258.45,258.97,255400.0,224.24,224.7171,224.2139,224.6651,255400.0
2014-06-20 11:00:00,258.97,259.27,258.96,259.01,209200.0,224.6651,224.9253,224.6564,224.6998,209200.0
2014-06-20 11:30:00,259.03,259.15,258.87,259.03,106000.0,224.7171,224.8212,224.5783,224.7171,106000.0
2014-06-20 12:00:00,259.03,259.04,258.59,258.73,161300.0,224.7171,224.7258,224.3354,224.4568,161300.0
2014-06-20 12:30:00,258.75,258.8,258.51,258.69,86000.0,224.4742,224.5176,224.266,224.4221,86000.0
2014-06-20 13:00:00,258.7,258.79,258.57,258.71,52700.0,224.4308,224.5089,224.318,224.4395,52700.0
2014-06-20 13:30:00,258.72,258.78,258.55,258.67,30700.0,224.4482,224.5002,224.3007,224.4048,30700.0
2014-06-20 14:00:00,258.67,258.79,258.57,258.79,51300.0,224.4048,224.5089,224.318,224.5089,51300.0
2014-06-20 14:30:00,258.74,258.8,258.64,258.71,57500.0,224.4655,224.5176,224.3788,224.4395,57500.0
2014-06-20 15:00:00,258.72,258.93,258.66,258.93,30800.0,224.4482,224.6304,224.3961,224.6304,30800.0
2014-06-20 15:30:00,258.93,259.13,258.89,259.02,341200.0,224.6304,224.8039,224.5957,224.7084,341200.0
2014-06-23 09:30:00,259.21,259.64,258.8,259.64,201800.0,224.8733,225.2463,224.5176,225.2463,201800.0
2014-06-23 10:00:00,259.66,259.85,259.27,259.46,137700.0,225.2637,225.4285,224.9253,225.0901,137700.0
2014-06-23 10:30:00,259.5,259.62,259.08,259.27,71200.0,225.1248,225.229,224.7605,224.9253,71200.0
2014-06-23 11:00:00,259.24,259.3,258.68,258.71,183000.0,224.8993,224.9513,224.4135,224.4395,183000.0
2014-06-23 11:30:00,258.75,258.97,258.65,258.81,35400.0,224.4742,224.6651,224.3874,224.5262,35400.0
2014-06-23 12:00:00,258.79,258.99,258.79,258.91,175200.0,224.5089,224.6824,224.5089,224.613,175200.0
2014-06-23 12:30:00,258.96,259.06,258.84,258.89,37700.0,224.6564,224.7431,224.5523,224.5957,37700.0
2014-06-23 13:00:00,258.92,258.92,258.42,258.5,39900.0,224.6217,224.6217,224.1879,224.2573,39900.0
2014-06-23 13:30:00,258.51,258.68,258.38,258.59,68100.0,224.266,224.4135,224.1532,224.3354,68100.0
2014-06-23 14:00:00,258.62,258.89,258.56,258.81,50100.0,224.3614,224.5957,224.3094,224.5262,50100.0
2014-06-23 14:30:00,258.83,258.86,258.61,258.78,81200.0,224.5436,224.5696,224.3527,224.5002,81200.0
2014-06-23 15:00:00,258.8,258.83,258.56,258.65,34700.0,224.5176,224.5436,224.3094,224.3874,34700.0
2014-06-23 15:30:00,258.66,258.92,258.63,258.86,204000.0,224.3961,224.6217,224.3701,224.5696,204000.0
2014-06-24 09:30:00,258.47,258.67,258.01,258.1,142200.0,224.2313,224.4048,223.8322,223.9103,142200.0
2014-06-24 10:00:00,258.16,259.41,258.16,259.41,85700.0,223.9624,225.0468,223.9624,225.0468,85700.0
2014-06-24 10:30:00,259.49,260.0,259.46,259.97,96100.0,225.1162,225.5586,225.0901,225.5326,96100.0
2014-06-24 11:00:00,260.0,260.24,259.92,260.23,165300.0,225.5586,225.7668,225.4892,225.7581,165300.0
2014-06-24 11:30:00,260.24,260.28,259.97,260.05,179300.0,225.7668,225.8015,225.5326,225.602,179300.0
2014-06-24 12:00:00,260.07,260.08,259.75,259.92,105600.0,225.6193,225.628,225.3417,225.4892,105600.0
2014-06-24 12:30:00,259.9,259.9,259.36,259.47,72300.0,225.4719,225.4719,225.0034,225.0988,72300.0
2014-06-24 13:00:00,259.47,259.47,258.39,258.83,100000.0,225.0988,225.0988,224.1619,224.5436,100000.0
2014-06-24 13:30:00,258.79,259.04,258.3,258.32,70400.0,224.5089,224.7258,224.0838,224.1012,70400.0
2014-06-24 14:00:00,258.3,258.72,258.1,258.22,107200.0,224.0838,224.4482,223.9103,224.0144,107200.0
2014-06-24 14:30:00,258.19,258.32,257.86,258.17,145100.0,223.9884,224.1012,223.7021,223.971,145100.0
2014-06-24 15:00:00,258.17,258.17,256.95,257.12,161900.0,223.971,223.971,222.9126,223.0601,161900.0
2014-06-24 15:30:00,257.11,257.33,256.74,256.92,285500.0,223.0514,223.2423,222.7305,222.8866,285500.0
2014-06-25 09:30:00,256.32,258.05,256.16,257.59,198000.0,222.3661,223.8669,222.2273,223.4679,198000.0
2014-06-25 10:00:00,257.66,257.96,257.06,257.28,180800.0,223.5286,223.7888,223.0081,223.1989,180800.0
2014-06-25 10:30:00,257.18,258.22,256.99,258.17,94200.0,223.1122,224.0144,222.9473,223.971,94200.0
2014-06-25 11:00:00,258.16,258.17,257.29,257.42,81000.0,223.9624,223.971,223.2076,223.3204,81000.0
2014-06-25 11:30:00,257.44,257.47,256.89,257.43,113900.0,223.3377,223.3638,222.8606,223.3291,113900.0
2014-06-25 12:00:00,257.36,257.54,257.2,257.45,46400.0,223.2683,223.4245,223.1295,223.3464,46400.0
2014-06-25 12:30:00,257.48,257.6,257.43,257.43,38900.0,223.3724,223.4765,223.3291,223.3291,38900.0
2014-06-25 13:00:00,257.44,257.86,257.44,257.6,44200.0,223.3377,223.7021,223.3377,223.4765,44200.0
2014-06-25 13:30:00,257.62,258.05,257.61,257.99,48900.0,223.4939,223.8669,223.4852,223.8149,48900.0
2014-06-25 14:00:00,258.0,258.25,257.83,258.23,210200.0,223.8235,224.0404,223.6761,224.0231,210200.0
2014-06-25 14:30:00,258.23,258.42,258.09,258.12,220900.0,224.0231,224.1879,223.9016,223.9277,220900.0
2014-06-25 15:00:00,258.12,258.28,258.01,258.18,85700.0,223.9277,224.0665,223.8322,223.9797,85700.0
2014-06-25 15:30:00,258.19,258.56,258.16,258.46,532500.0,223.9884,224.3094,223.9624,224.2226,532500.0
2014-06-26 09:30:00,258.41,258.61,256.1,256.63,321400.0,224.1792,224.3527,222.1752,222.635,321400.0
2014-06-26 10:00:00,256.61,257.49,256.32,257.21,263100.0,222.6177,223.3811,222.3661,223.1382,263100.0
2014-06-26 10:30:00,257.2,257.23,256.72,256.99,103000.0,223.1295,223.1555,222.7131,222.9473,103000.0
2014-06-26 11:00:00,257.03,257.38,256.7,257.19,41000.0,222.982,223.2857,222.6958,223.1208,41000.0
2014-06-26 11:30:00,257.18,257.52,256.95,257.36,35200.0,223.1122,223.4071,222.9126,223.2683,35200.0
2014-06-26 12:00:00,257.43,257.44,257.09,257.31,29000.0,223.3291,223.3377,223.0341,223.2249,29000.0
2014-06-26 12:30:00,257.3,257.43,257.17,257.17,18700.0,223.2163,223.3291,223.1035,223.1035,18700.0
2014-06-26 13:00:00,257.15,257.83,257.14,257.77,16600.0,223.0861,223.6761,223.0775,223.624,16600.0
2014-06-26 13:30:00,257.8,257.87,257.58,257.58,20700.0,223.65,223.7108,223.4592,223.4592,20700.0
2014-06-26 14:00:00,257.6,257.72,257.38,257.71,23600.0,223.4765,223.5806,223.2857,223.572,23600.0
2014-06-26 14:30:00,257.69,257.78,257.57,257.64,37800.0,223.5546,223.6327,223.4505,223.5112,37800.0
2014-06-26 15:00:00,257.65,258.07,257.61,257.81,41500.0,223.5199,223.8843,223.4852,223.6587,41500.0
2014-06-26 15:30:00,257.79,258.0,257.76,258.0,120600.0,223.6414,223.8235,223.6153,223.8235,120600.0
2014-06-27 09:30:00,257.25,258.51,257.23,258.2,110000.0,223.1729,224.266,223.1555,223.9971,110000.0
2014-06-27 10:00:00,258.26,258.6,257.76,258.45,71100.0,224.0491,224.3441,223.6153,224.2139,71100.0
2014-06-27 10:30:00,258.47,259.1,258.36,259.05,111900.0,224.2313,224.7778,224.1359,224.7345,111900.0
2014-06-27 11:00:00,259.09,259.42,258.93,259.18,44900.0,224.7692,225.0554,224.6304,224.8472,44900.0
2014-06-27 11:30:00,259.23,259.41,259.05,259.28,43400.0,224.8906,225.0468,224.7345,224.934,43400.0
2014-06-27 12:00:00,259.29,259.3,259.13,259.13,27900.0,224.9427,224.9513,224.8039,224.8039,27900.0
2014-06-27 12:30:00,259.1,259.16,258.91,259.08,39300.0,224.7778,224.8299,224.613,224.7605,39300.0
2014-06-27 13:00:00,259.08,259.08,258.2,258.41,57600.0,224.7605,224.7605,223.9971,224.1792,57600.0
2014-06-27 13:30:00,258.42,258.68,258.39,258.62,84400.0,224.1879,224.4135,224.1619,224.3614,84400.0
2014-06-27 14:00:00,258.64,258.93,258.59,258.75,86300.0,224.3788,224.6304,224.3354,224.4742,86300.0
2014-06-27 14:30:00,258.73,259.08,258.63,258.65,85400.0,224.4568,224.7605,224.3701,224.3874,85400.0
2014-06-27 15:00:00,258.64,259.07,258.58,259.02,57300.0,224.3788,224.7518,224.3267,224.7084,57300.0
2014-06-27 15:30:00,259.0,259.45,259.0,259.35,209000.0,224.6911,225.0815,224.6911,224.9947,209000.0
2014-06-30 09:30:00,259.27,259.46,258.54,259.22,128200.0,224.9253,225.0901,224.292,224.8819,128200.0
2014-06-30 10:00:00,259.25,259.76,259.19,259.43,84900.0,224.908,225.3504,224.8559,225.0641,84900.0
2014-06-30 10:30:00,259.47,259.61,258.94,259.04,46000.0,225.0988,225.2203,224.639,224.7258,46000.0
2014-06-30 11:00:00,259.0,259.75,258.83,259.68,96500.0,224.6911,225.3417,224.5436,225.281,96500.0
2014-06-30 11:30:00,259.69,259.73,259.28,259.37,31500.0,225.2897,225.3244,224.934,225.0121,31500.0
2014-06-30 12:00:00,259.39,259.72,259.39,259.7,15300.0,225.0294,225.3157,225.0294,225.2984,15300.0
2014-06-30 12:30:00,259.66,259.88,259.65,259.74,27700.0,225.2637,225.4545,225.255,225.3331,27700.0
2014-06-30 13:00:00,259.73,260.03,259.68,260.0,61600.0,225.3244,225.5846,225.281,225.5586,61600.0
2014-06-30 13:30:00,259.99,260.07,259.88,260.01,18500.0,225.5499,225.6193,225.4545,225.5673,18500.0
2014-06-30 14:00:00,260.03,260.26,260.03,260.16,50500.0,225.5846,225.7842,225.5846,225.6974,50500.0
2014-06-30 14:30:00,260.18,260.23,259.89,259.9,42900.0,225.7148,225.7581,225.4632,225.4719,42900.0
2014-06-30 15:00:00,259.88,260.18,259.86,260.18,59100.0,225.4545,225.7148,225.4372,225.7148,59100.0
2014-06-30 15:30:00,260.17,260.62,259.72,260.6,1228200.0,225.7061,226.0965,225.3157,226.0791,1228200.0
2014-07-01 09:30:00,261.45,263.02,261.22,263.0,275900.0,226.8165,228.1786,226.617,228.1612,275900.0
2014-07-01 10:00:00,263.01,263.42,262.61,262.82,207300.0,228.1699,228.5256,227.8229,228.0051,207300.0
2014-07-01 10:30:00,262.91,263.73,262.9,263.44,210900.0,228.0831,228.7945,228.0745,228.5429,210900.0
2014-07-01 11:00:00,263.46,263.79,263.29,263.76,169200.0,228.5603,228.8466,228.4128,228.8205,169200.0
2014-07-01 11:30:00,263.77,263.83,263.33,263.38,156100.0,228.8292,228.8813,228.4475,228.4909,156100.0
2014-07-01 12:00:00,263.39,263.57,263.27,263.32,156700.0,228.4996,228.6557,228.3954,228.4388,156700.0
2014-07-01 12:30:00,263.31,263.74,263.31,263.59,133900.0,228.4301,228.8032,228.4301,228.6731,133900.0
2014-07-01 13:00:00,263.6,264.0,263.59,263.77,194900.0,228.6817,229.0287,228.6731,228.8292,194900.0
2014-07-01 13:30:00,263.78,263.85,263.42,263.73,141000.0,228.8379,228.8986,228.5256,228.7945,141000.0
2014-07-01 14:00:00,263.73,263.74,262.85,262.87,260200.0,228.7945,228.8032,228.0311,228.0484,260200.0
2014-07-01 14:30:00,262.86,263.18,262.57,262.94,300400.0,228.0398,228.3174,227.7882,228.1092,300400.0
2014-07-01 15:00:00,262.92,263.19,262.71,263.09,1218800.0,228.0918,228.326,227.9096,228.2393,1218800.0
2014-07-01 15:30:00,263.08,263.3,262.56,262.56,1753500.0,228.2306,228.4215,227.7795,227.7795,1753500.0
2014-07-02 09:30:00,262.37,262.97,261.96,262.16,256700.0,227.6147,228.1352,227.259,227.4325,256700.0
2014-07-02 10:00:00,262.14,262.46,261.79,262.02,122900.0,227.4151,227.6927,227.1115,227.311,122900.0
2014-07-02 10:30:00,261.91,262.2,261.77,261.83,141500.0,227.2156,227.4672,227.0941,227.1462,141500.0
2014-07-02 11:00:00,261.85,262.06,261.36,261.69,127600.0,227.1635,227.3457,226.7385,227.0247,127600.0
2014-07-02 11:30:00,261.72,261.93,261.52,261.55,41200.0,227.0508,227.233,226.8773,226.9033,41200.0
2014-07-02 12:00:00,261.55,261.79,261.52,261.65,42200.0,226.9033,227.1115,226.8773,226.99,42200.0
2014-07-02 12:30:00,261.56,261.56,261.1,261.46,66200.0,226.912,226.912,226.5129,226.8252,66200.0
2014-07-02 13:00:00,261.51,261.52,261.16,261.41,53800.0,226.8686,226.8773,226.565,226.7818,53800.0
2014-07-02 13:30:00,261.4,261.47,261.16,261.34,44200.0,226.7732,226.8339,226.565,226.7211,44200.0
2014-07-02 14:00:00,261.32,261.35,261.12,261.26,43900.0,226.7038,226.7298,226.5303,226.6517,43900.0
2014-07-02 14:30:00,261.24,261.43,261.11,261.23,70600.0,226.6344,226.7992,226.5216,226.6257,70600.0
2014-07-02 15:00:00,261.25,261.28,260.91,260.92,93000.0,226.643,226.6691,226.3481,226.3567,93000.0
2014-07-02 15:30:00,260.92,261.25,260.85,261.25,405600.0,226.3567,226.643,226.296,226.643,405600.0
2014-07-03 09:30:00,261.95,262.56,261.64,261.93,128400.0,227.2503,227.7795,226.9814,227.233,128400.0
2014-07-03 10:00:00,261.89,262.26,261.75,262.1,40200.0,227.1983,227.5192,227.0768,227.3804,40200.0
2014-07-03 10:30:00,262.1,262.35,261.94,262.32,48400.0,227.3804,227.5973,227.2416,227.5713,48400.0
2014-07-03 11:00:00,262.34,262.37,262.04,262.35,95100.0,227.5886,227.6147,227.3284,227.5973,95100.0
2014-07-03 11:30:00,262.35,262.54,262.25,262.44,42600.0,227.5973,227.7621,227.5106,227.6754,42600.0
2014-07-03 12:00:00,262.46,262.58,262.37,262.51,48000.0,227.6927,227.7968,227.6147,227.7361,48000.0
2014-07-03 12:30:00,262.57,262.59,262.34,262.38,107300.0,227.7882,227.8055,227.5886,227.6233,107300.0
2014-07-07 09:30:00,262.18,262.23,260.93,261.22,152200.0,227.4498,227.4932,226.3654,226.617,152200.0
2014-07-07 10:00:00,261.17,261.59,260.98,261.41,45800.0,226.5736,226.938,226.4088,226.7818,45800.0
2014-07-07 10:30:00,261.38,261.38,260.43,260.58,68800.0,226.7558,226.7558,225.9317,226.0618,68800.0
2014-07-07 11:00:00,260.49,260.6,260.25,260.42,56700.0,225.9837,226.0791,225.7755,225.923,56700.0
2014-07-07 11:30:00,260.41,260.51,260.21,260.32,41200.0,225.9143,226.0011,225.7408,225.8362,41200.0
2014-07-07 12:00:00,260.35,260.89,260.35,260.69,53100.0,225.8622,226.3307,225.8622,226.1572,53100.0
2014-07-07 12:30:00,260.68,260.72,260.35,260.48,38900.0,226.1485,226.1832,225.8622,225.975,38900.0
2014-07-07 13:00:00,260.46,260.47,260.27,260.34,39900.0,225.9577,225.9664,225.7928,225.8536,39900.0
2014-07-07 13:30:00,260.34,260.73,260.32,260.46,31000.0,225.8536,226.1919,225.8362,225.9577,31000.0
2014-07-07 14:00:00,260.45,260.5,260.22,260.25,44200.0,225.949,225.9924,225.7495,225.7755,44200.0
2014-07-07 14:30:00,260.25,260.25,259.82,260.0,89700.0,225.7755,225.7755,225.4025,225.5586,89700.0
2014-07-07 15:00:00,259.99,260.16,259.95,260.03,45000.0,225.5499,225.6974,225.5152,225.5846,45000.0
2014-07-07 15:30:00,260.04,260.1,259.93,260.08,245500.0,225.5933,225.6454,225.4979,225.628,245500.0
2014-07-08 09:30:00,259.75,260.28,258.36,258.85,248500.0,225.3417,225.8015,224.1359,224.5609,248500.0
2014-07-08 10:00:00,258.82,258.82,257.93,258.27,75900.0,224.5349,224.5349,223.7628,224.0578,75900.0
2014-07-08 10:30:00,258.16,258.27,257.65,257.86,70300.0,223.9624,224.0578,223.5199,223.7021,70300.0
2014-07-08 11:00:00,257.84,257.84,257.02,257.02,96000.0,223.6847,223.6847,222.9734,222.9734,96000.0
2014-07-08 11:30:00,257.01,257.65,257.01,257.45,84100.0,222.9647,223.5199,222.9647,223.3464,84100.0
2014-07-08 12:00:00,257.46,257.67,257.1,257.67,38200.0,223.3551,223.5373,223.0428,223.5373,38200.0
2014-07-08 12:30:00,257.75,258.14,257.46,257.95,33900.0,223.6067,223.945,223.3551,223.7802,33900.0
2014-07-08 13:00:00,257.95,258.58,257.81,258.33,51800.0,223.7802,224.3267,223.6587,224.1098,51800.0
2014-07-08 13:30:00,258.38,258.8,258.3,258.64,60100.0,224.1532,224.5176,224.0838,224.3788,60100.0
2014-07-08 14:00:00,258.65,258.65,258.28,258.37,37500.0,224.3874,224.3874,224.0665,224.1445,37500.0
2014-07-08 14:30:00,258.4,258.53,258.13,258.28,38000.0,224.1706,224.2833,223.9363,224.0665,38000.0
2014-07-08 15:00:00,258.19,258.31,257.89,258.16,79400.0,223.9884,224.0925,223.7281,223.9624,79400.0
2014-07-08 15:30:00,258.09,258.26,257.91,258.08,221100.0,223.9016,224.0491,223.7455,223.8929,221100.0
2014-07-09 09:30:00,258.74,259.1,258.03,258.13,159400.0,224.4655,224.7778,223.8496,223.9363,159400.0
2014-07-09 10:00:00,258.14,258.56,257.84,258.49,66400.0,223.945,224.3094,223.6847,224.2486,66400.0
2014-07-09 10:30:00,258.47,259.02,258.38,258.51,59100.0,224.2313,224.7084,224.1532,224.266,59100.0
2014-07-09 11:00:00,258.51,258.55,257.99,258.42,40800.0,224.266,224.3007,223.8149,224.1879,40800.0
2014-07-09 11:30:00,258.4,258.42,257.99,258.16,56400.0,224.1706,224.1879,223.8149,223.9624,56400.0
2014-07-09 12:00:00,258.19,258.37,258.0,258.11,62000.0,223.9884,224.1445,223.8235,223.919,62000.0
2014-07-09 12:30:00,258.13,258.3,257.93,258.25,37500.0,223.9363,224.0838,223.7628,224.0404,37500.0
2014-07-09 13:00:00,258.22,258.5,258.15,258.19,47900.0,224.0144,224.2573,223.9537,223.9884,47900.0
2014-07-09 13:30:00,258.21,258.56,258.21,258.46,44800.0,224.0057,224.3094,224.0057,224.2226,44800.0
2014-07-09 14:00:00,258.46,258.96,257.91,258.75,187100.0,224.2226,224.6564,223.7455,224.4742,187100.0
2014-07-09 14:30:00,258.81,258.81,258.46,258.61,84900.0,224.5262,224.5262,224.2226,224.3527,84900.0
2014-07-09 15:00:00,258.61,258.85,258.52,258.63,53400.0,224.3527,224.5609,224.2747,224.3701,53400.0
2014-07-09 15:30:00,258.63,258.85,258.49,258.77,366600.0,224.3701,224.5609,224.2486,224.4915,366600.0
2014-07-10 09:30:00,254.78,255.99,254.55,255.73,201700.0,221.0301,222.0798,220.8306,221.8542,201700.0
2014-07-10 10:00:00,255.66,256.67,255.63,256.49,89100.0,221.7935,222.6697,221.7675,222.5136,89100.0
2014-07-10 10:30:00,256.5,257.03,256.25,257.0,75000.0,222.5222,222.982,222.3054,222.956,75000.0
2014-07-10 11:00:00,257.0,257.33,256.85,256.91,75000.0,222.956,223.2423,222.8259,222.8779,75000.0
2014-07-10 11:30:00,256.96,257.07,256.62,257.01,89500.0,222.9213,223.0167,222.6264,222.9647,89500.0
2014-07-10 12:00:00,257.01,257.62,256.86,257.5,33600.0,222.9647,223.4939,222.8346,223.3898,33600.0
2014-07-10 12:30:00,257.59,257.66,257.32,257.49,32500.0,223.4679,223.5286,223.2336,223.3811,32500.0
2014-07-10 13:00:00,257.53,258.09,257.5,258.04,47200.0,223.4158,223.9016,223.3898,223.8582,47200.0
2014-07-10 13:30:00,258.06,258.26,257.7,257.75,38900.0,223.8756,224.0491,223.5633,223.6067,38900.0
2014-07-10 14:00:00,257.79,257.93,257.71,257.87,35900.0,223.6414,223.7628,223.572,223.7108,35900.0
2014-07-10 14:30:00,257.91,257.92,257.01,257.03,122300.0,223.7455,223.7541,222.9647,222.982,122300.0
2014-07-10 15:00:00,256.99,257.45,256.76,257.4,180700.0,222.9473,223.3464,222.7478,223.303,180700.0
2014-07-10 15:30:00,257.37,257.57,256.98,257.04,247500.0,223.277,223.4505,222.9387,222.9907,247500.0
2014-07-11 09:30:00,256.88,257.16,255.92,256.44,118100.0,222.8519,223.0948,222.0191,222.4702,118100.0
2014-07-11 10:00:00,256.43,257.32,256.21,257.02,48900.0,222.4615,223.2336,222.2707,222.9734,48900.0
2014-07-11 10:30:00,257.07,257.09,256.15,256.26,49200.0,223.0167,223.0341,222.2186,222.314,49200.0
2014-07-11 11:00:00,256.29,256.5,255.8,256.03,58000.0,222.3401,222.5222,221.915,222.1145,58000.0
2014-07-11 11:30:00,256.11,256.33,255.81,255.99,48900.0,222.1839,222.3748,221.9236,222.0798,48900.0
2014-07-11 12:00:00,255.97,256.22,255.89,256.08,36500.0,222.0625,222.2793,221.9931,222.1579,36500.0
2014-07-11 12:30:00,256.06,256.27,256.0,256.22,23900.0,222.1405,222.3227,222.0885,222.2793,23900.0
2014-07-11 13:00:00,256.33,256.54,256.28,256.5,63600.0,222.3748,222.5569,222.3314,222.5222,63600.0
2014-07-11 13:30:00,256.57,256.6,256.32,256.36,51000.0,222.583,222.609,222.3661,222.4008,51000.0
2014-07-11 14:00:00,256.41,256.7,256.39,256.61,79300.0,222.4442,222.6958,222.4268,222.6177,79300.0
2014-07-11 14:30:00,256.61,256.75,256.5,256.54,23600.0,222.6177,222.7391,222.5222,222.5569,23600.0
2014-07-11 15:00:00,256.6,256.86,256.51,256.82,39200.0,222.609,222.8346,222.5309,222.7999,39200.0
2014-07-11 15:30:00,256.87,256.92,256.46,256.66,246900.0,222.8432,222.8866,222.4875,222.6611,246900.0
2014-07-14 09:30:00,258.32,258.56,257.54,257.74,179900.0,224.1012,224.3094,223.4245,223.598,179900.0
2014-07-14 10:00:00,257.86,257.97,257.41,257.41,74600.0,223.7021,223.7975,223.3117,223.3117,74600.0
2014-07-14 10:30:00,257.48,258.18,257.45,258.05,87800.0,223.3724,223.9797,223.3464,223.8669,87800.0
2014-07-14 11:00:00,258.08,258.38,258.01,258.24,49600.0,223.8929,224.1532,223.8322,224.0318,49600.0
2014-07-14 11:30:00,258.23,258.35,257.94,257.94,21300.0,224.0231,224.1272,223.7715,223.7715,21300.0
2014-07-14 12:00:00,257.92,257.97,257.75,257.87,30100.0,223.7541,223.7975,223.6067,223.7108,30100.0
2014-07-14 12:30:00,257.82,257.9,257.27,257.47,50300.0,223.6674,223.7368,223.1902,223.3638,50300.0
2014-07-14 13:00:00,257.46,257.75,257.38,257.71,81800.0,223.3551,223.6067,223.2857,223.572,81800.0
2014-07-14 13:30:00,257.71,257.8,257.59,257.61,73400.0,223.572,223.65,223.4679,223.4852,73400.0
2014-07-14 14:00:00,257.66,257.81,257.58,257.67,38500.0,223.5286,223.6587,223.4592,223.5373,38500.0
2014-07-14 14:30:00,257.67,257.83,257.62,257.81,48900.0,223.5373,223.6761,223.4939,223.6587,48900.0
2014-07-14 15:00:00,257.79,257.81,257.51,257.56,17000.0,223.6414,223.6587,223.3985,223.4418,17000.0
2014-07-14 15:30:00,257.54,257.76,257.49,257.74,158300.0,223.4245,223.6153,223.3811,223.598,158300.0
2014-07-15 09:30:00,257.4,258.6,257.4,257.8,104300.0,223.303,224.3441,223.303,223.65,104300.0
2014-07-15 10:00:00,257.74,258.18,256.8,257.11,148500.0,223.598,223.9797,222.7825,223.0514,148500.0
2014-07-15 10:30:00,257.08,257.34,255.78,256.41,206000.0,223.0254,223.251,221.8976,222.4442,206000.0
2014-07-15 11:00:00,256.34,257.08,256.0,256.67,58900.0,222.3834,223.0254,222.0885,222.6697,58900.0
2014-07-15 11:30:00,256.61,256.68,255.6,255.69,92900.0,222.6177,222.6784,221.7415,221.8195,92900.0
2014-07-15 12:00:00,255.66,256.32,255.4,256.19,131600.0,221.7935,222.3661,221.568,222.2533,131600.0
2014-07-15 12:30:00,256.19,256.73,256.19,256.28,41900.0,222.2533,222.7218,222.2533,222.3314,41900.0
2014-07-15 13:00:00,256.32,257.33,256.26,257.06,182400.0,222.3661,223.2423,222.314,223.0081,182400.0
2014-07-15 13:30:00,257.09,257.22,256.81,256.93,67300.0,223.0341,223.1469,222.7912,222.8953,67300.0
2014-07-15 14:00:00,256.94,257.31,256.79,257.18,63900.0,222.904,223.2249,222.7738,223.1122,63900.0
2014-07-15 14:30:00,257.2,257.23,256.87,257.08,42100.0,223.1295,223.1555,222.8432,223.0254,42100.0
2014-07-15 15:00:00,257.05,257.12,256.62,256.81,54500.0,222.9994,223.0601,222.6264,222.7912,54500.0
2014-07-15 15:30:00,256.8,256.9,256.65,256.9,272200.0,222.7825,222.8693,222.6524,222.8693,272200.0
2014-07-16 09:30:00,258.11,258.34,255.9,256.26,204200.0,223.919,224.1185,222.0017,222.314,204200.0
2014-07-16 10:00:00,256.3,257.32,255.91,256.01,128300.0,222.3487,223.2336,222.0104,222.0972,128300.0
2014-07-16 10:30:00,255.96,256.16,255.49,255.77,204100.0,222.0538,222.2273,221.646,221.8889,204100.0
2014-07-16 11:00:00,255.74,256.59,255.7,255.82,434000.0,221.8629,222.6003,221.8282,221.9323,434000.0
2014-07-16 11:30:00,255.82,256.01,255.45,256.0,142300.0,221.9323,222.0972,221.6113,222.0885,142300.0
2014-07-16 12:00:00,255.98,256.64,255.83,256.62,146400.0,222.0711,222.6437,221.941,222.6264,146400.0
2014-07-16 12:30:00,256.69,257.16,256.69,257.16,166400.0,222.6871,223.0948,222.6871,223.0948,166400.0
2014-07-16 13:00:00,257.13,257.2,256.58,256.76,255900.0,223.0688,223.1295,222.5916,222.7478,255900.0
2014-07-16 13:30:00,256.75,257.23,256.59,257.21,243700.0,222.7391,223.1555,222.6003,223.1382,243700.0
2014-07-16 14:00:00,257.21,257.54,256.17,256.99,260700.0,223.1382,223.4245,222.236,222.9473,260700.0
2014-07-16 14:30:00,256.98,257.06,256.19,256.19,282400.0,222.9387,223.0081,222.2533,222.2533,282400.0
2014-07-16 15:00:00,256.18,256.53,256.15,256.49,1182200.0,222.2446,222.5483,222.2186,222.5136,1182200.0
2014-07-16 15:30:00,256.49,256.64,256.27,256.63,1489100.0,222.5136,222.6437,222.3227,222.635,1489100.0
2014-07-17 09:30:00,255.45,256.52,255.45,256.38,304400.0,221.6113,222.5396,221.6113,222.4181,304400.0
2014-07-17 10:00:00,256.36,256.95,256.07,256.95,124700.0,222.4008,222.9126,222.1492,222.9126,124700.0
2014-07-17 10:30:00,256.92,257.0,256.21,256.23,80900.0,222.8866,222.956,222.2707,222.288,80900.0
2014-07-17 11:00:00,256.23,256.37,254.91,254.95,217500.0,222.288,222.4095,221.1429,221.1776,217500.0
2014-07-17 11:30:00,254.94,255.48,254.55,254.86,180900.0,221.1689,221.6374,220.8306,221.0995,180900.0
2014-07-17 12:00:00,254.94,255.18,254.44,255.16,121800.0,221.1689,221.3771,220.7351,221.3598,121800.0
2014-07-17 12:30:00,255.17,255.37,254.98,255.23,263000.0,221.3684,221.5419,221.2036,221.4205,263000.0
2014-07-17 13:00:00,255.29,255.99,255.28,255.56,57500.0,221.4725,222.0798,221.4639,221.7068,57500.0
2014-07-17 13:30:00,255.61,255.83,255.14,255.3,70100.0,221.7501,221.941,221.3424,221.4812,70100.0
2014-07-17 14:00:00,255.23,255.31,254.91,255.05,82300.0,221.4205,221.4899,221.1429,221.2643,82300.0
2014-07-17 14:30:00,255.06,255.29,255.01,255.05,50500.0,221.273,221.4725,221.2296,221.2643,50500.0
2014-07-17 15:00:00,255.06,255.06,253.82,253.9,425000.0,221.273,221.273,220.1973,220.2667,425000.0
2014-07-17 15:30:00,253.88,254.04,253.34,253.8,578000.0,220.2493,220.3881,219.7808,220.1799,578000.0
2014-07-18 09:30:00,254.31,255.27,254.14,255.15,152300.0,220.6223,221.4552,220.4749,221.3511,152300.0
2014-07-18 10:00:00,255.25,255.64,254.95,255.64,113600.0,221.4378,221.7762,221.1776,221.7762,113600.0
2014-07-18 10:30:00,255.64,256.36,255.34,256.32,151500.0,221.7762,222.4008,221.5159,222.3661,151500.0
2014-07-18 11:00:00,256.33,256.38,255.92,256.21,111100.0,222.3748,222.4181,222.0191,222.2707,111100.0
2014-07-18 11:30:00,256.2,256.64,256.18,256.43,96600.0,222.262,222.6437,222.2446,222.4615,96600.0
2014-07-18 12:00:00,256.45,257.03,256.45,256.98,155600.0,222.4789,222.982,222.4789,222.9387,155600.0
2014-07-18 12:30:00,256.96,257.0,256.69,256.76,77200.0,222.9213,222.956,222.6871,222.7478,77200.0
2014-07-18 13:00:00,256.77,256.77,256.33,256.38,82600.0,222.7565,222.7565,222.3748,222.4181,82600.0
2014-07-18 13:30:00,256.36,256.57,256.26,256.52,95800.0,222.4008,222.583,222.314,222.5396,95800.0
2014-07-18 14:00:00,256.48,256.81,256.31,256.79,69700.0,222.5049,222.7912,222.3574,222.7738,69700.0
2014-07-18 14:30:00,256.79,256.83,256.58,256.62,76000.0,222.7738,222.8085,222.5916,222.6264,76000.0
2014-07-18 15:00:00,256.64,257.01,256.53,256.75,133300.0,222.6437,222.9647,222.5483,222.7391,133300.0
2014-07-18 15:30:00,256.73,256.96,256.59,256.88,615700.0,222.7218,222.9213,222.6003,222.8519,615700.0
2014-07-21 09:30:00,255.61,256.49,255.13,256.1,327900.0,221.7501,222.5136,221.3337,222.1752,327900.0
2014-07-21 10:00:00,256.11,256.14,255.46,255.71,81300.0,222.1839,222.2099,221.62,221.8369,81300.0
2014-07-21 10:30:00,255.66,255.67,254.81,255.06,77700.0,221.7935,221.8022,221.0561,221.273,77700.0
2014-07-21 11:00:00,254.99,255.65,254.79,255.54,57400.0,221.2123,221.7848,221.0388,221.6894,57400.0
2014-07-21 11:30:00,255.5,255.58,255.05,255.48,55200.0,221.6547,221.7241,221.2643,221.6374,55200.0
2014-07-21 12:00:00,255.51,255.55,255.18,255.23,38100.0,221.6634,221.6981,221.3771,221.4205,38100.0
2014-07-21 12:30:00,255.21,255.51,255.21,255.32,26800.0,221.4031,221.6634,221.4031,221.4986,26800.0
2014-07-21 13:00:00,255.28,256.05,255.25,256.05,64300.0,221.4639,222.1319,221.4378,222.1319,64300.0
2014-07-21 13:30:00,256.0,256.39,255.93,256.26,164300.0,222.0885,222.4268,222.0278,222.314,164300.0
2014-07-21 14:00:00,256.26,256.39,255.94,256.0,41300.0,222.314,222.4268,222.0364,222.0885,41300.0
2014-07-21 14:30:00,256.0,256.19,255.88,256.07,26600.0,222.0885,222.2533,221.9844,222.1492,26600.0
2014-07-21 15:00:00,256.07,256.25,255.91,256.21,125400.0,222.1492,222.3054,222.0104,222.2707,125400.0
2014-07-21 15:30:00,256.17,256.23,255.79,255.96,278900.0,222.236,222.288,221.9063,222.0538,278900.0
2014-07-22 09:30:00,257.17,257.77,256.95,257.61,205100.0,223.1035,223.624,222.9126,223.4852,205100.0
2014-07-22 10:00:00,257.61,258.12,257.59,257.78,124700.0,223.4852,223.9277,223.4679,223.6327,124700.0
2014-07-22 10:30:00,257.79,257.92,257.48,257.91,46000.0,223.6414,223.7541,223.3724,223.7455,46000.0
2014-07-22 11:00:00,257.96,258.14,257.75,257.83,49900.0,223.7888,223.945,223.6067,223.6761,49900.0
2014-07-22 11:30:00,257.78,257.98,257.66,257.88,27900.0,223.6327,223.8062,223.5286,223.7194,27900.0
2014-07-22 12:00:00,257.89,258.07,257.82,257.94,30000.0,223.7281,223.8843,223.6674,223.7715,30000.0
2014-07-22 12:30:00,257.98,258.01,257.74,257.75,30200.0,223.8062,223.8322,223.598,223.6067,30200.0
2014-07-22 13:00:00,257.76,257.9,257.68,257.72,13400.0,223.6153,223.7368,223.5459,223.5806,13400.0
2014-07-22 13:30:00,257.76,257.76,257.46,257.68,21400.0,223.6153,223.6153,223.3551,223.5459,21400.0
2014-07-22 14:00:00,257.69,257.79,257.58,257.61,31100.0,223.5546,223.6414,223.4592,223.4852,31100.0
2014-07-22 14:30:00,257.61,257.67,256.99,257.23,93300.0,223.4852,223.5373,222.9473,223.1555,93300.0
2014-07-22 15:00:00,257.26,257.36,257.14,257.33,55300.0,223.1816,223.2683,223.0775,223.2423,55300.0
2014-07-22 15:30:00,257.34,257.47,257.17,257.17,250700.0,223.251,223.3638,223.1035,223.1035,250700.0
2014-07-23 09:30:00,257.58,257.62,256.11,256.47,137100.0,223.4592,223.4939,222.1839,222.4962,137100.0
2014-07-23 10:00:00,256.51,256.92,256.33,256.92,63900.0,222.5309,222.8866,222.3748,222.8866,63900.0
2014-07-23 10:30:00,256.96,257.41,256.92,257.16,52700.0,222.9213,223.3117,222.8866,223.0948,52700.0
2014-07-23 11:00:00,257.17,257.39,257.03,257.16,36600.0,223.1035,223.2944,222.982,223.0948,36600.0
2014-07-23 11:30:00,257.15,257.53,257.15,257.4,36600.0,223.0861,223.4158,223.0861,223.303,36600.0
2014-07-23 12:00:00,257.45,257.45,256.99,256.99,39400.0,223.3464,223.3464,222.9473,222.9473,39400.0
2014-07-23 12:30:00,256.97,256.97,256.47,256.72,58600.0,222.93,222.93,222.4962,222.7131,58600.0
2014-07-23 13:00:00,256.7,256.81,256.63,256.73,26500.0,222.6958,222.7912,222.635,222.7218,26500.0
2014-07-23 13:30:00,256.73,257.06,256.73,256.92,22500.0,222.7218,223.0081,222.7218,222.8866,22500.0
2014-07-23 14:00:00,256.94,256.95,256.71,256.76,48100.0,222.904,222.9126,222.7044,222.7478,48100.0
2014-07-23 14:30:00,256.73,256.91,256.68,256.82,23900.0,222.7218,222.8779,222.6784,222.7999,23900.0
2014-07-23 15:00:00,256.85,256.98,256.77,256.93,43900.0,222.8259,222.9387,222.7565,222.8953,43900.0
2014-07-23 15:30:00,256.94,257.03,256.85,257.03,149000.0,222.904,222.982,222.8259,222.982,149000.0
2014-07-24 09:30:00,257.23,258.07,257.23,257.4,121000.0,223.1555,223.8843,223.1555,223.303,121000.0
2014-07-24 10:00:00,257.43,257.46,256.9,257.21,62400.0,223.3291,223.3551,222.8693,223.1382,62400.0
2014-07-24 10:30:00,257.29,257.47,257.09,257.42,29500.0,223.2076,223.3638,223.0341,223.3204,29500.0
2014-07-24 11:00:00,257.43,258.1,257.39,258.07,69500.0,223.3291,223.9103,223.2944,223.8843,69500.0
2014-07-24 11:30:00,258.11,258.22,257.95,258.0,59600.0,223.919,224.0144,223.7802,223.8235,59600.0
2014-07-24 12:00:00,258.06,258.15,257.9,257.99,51100.0,223.8756,223.9537,223.7368,223.8149,51100.0
2014-07-24 12:30:00,258.01,258.01,257.84,257.84,38100.0,223.8322,223.8322,223.6847,223.6847,38100.0
2014-07-24 13:00:00,257.84,257.84,257.08,257.41,104800.0,223.6847,223.6847,223.0254,223.3117,104800.0
2014-07-24 13:30:00,257.44,257.73,257.19,257.72,125200.0,223.3377,223.5893,223.1208,223.5806,125200.0
2014-07-24 14:00:00,257.71,257.71,257.47,257.61,26800.0,223.572,223.572,223.3638,223.4852,26800.0
2014-07-24 14:30:00,257.61,257.63,257.21,257.21,102200.0,223.4852,223.5026,223.1382,223.1382,102200.0
2014-07-24 15:00:00,257.21,257.25,257.0,257.17,112500.0,223.1382,223.1729,222.956,223.1035,112500.0
2014-07-24 15:30:00,257.18,257.51,257.18,257.24,282400.0,223.1122,223.3985,223.1122,223.1642,282400.0
2014-07-25 09:30:00,255.95,256.81,255.37,256.7,214800.0,222.0451,222.7912,221.5419,222.6958,214800.0
2014-07-25 10:00:00,256.82,256.86,256.3,256.39,29100.0,222.7999,222.8346,222.3487,222.4268,29100.0
2014-07-25 10:30:00,256.42,256.63,256.12,256.15,97200.0,222.4528,222.635,222.1926,222.2186,97200.0
2014-07-25 11:00:00,256.19,256.19,255.38,255.68,83100.0,222.2533,222.2533,221.5506,221.8109,83100.0
2014-07-25 11:30:00,255.66,255.91,255.66,255.78,23900.0,221.7935,222.0104,221.7935,221.8976,23900.0
2014-07-25 12:00:00,255.77,256.08,255.76,255.85,17500.0,221.8889,222.1579,221.8803,221.9584,17500.0
2014-07-25 12:30:00,255.87,256.2,255.76,255.94,39900.0,221.9757,222.262,221.8803,222.0364,39900.0
2014-07-25 13:00:00,255.92,255.97,255.65,255.86,134600.0,222.0191,222.0625,221.7848,221.967,134600.0
2014-07-25 13:30:00,255.78,255.78,255.47,255.51,90600.0,221.8976,221.8976,221.6287,221.6634,90600.0
2014-07-25 14:00:00,255.5,255.8,255.24,255.77,76800.0,221.6547,221.915,221.4292,221.8889,76800.0
2014-07-25 14:30:00,255.76,255.98,255.65,255.83,28600.0,221.8803,222.0711,221.7848,221.941,28600.0
2014-07-25 15:00:00,255.83,255.91,255.64,255.69,44300.0,221.941,222.0104,221.7762,221.8195,44300.0
2014-07-25 15:30:00,255.71,255.72,255.4,255.52,402600.0,221.8369,221.8456,221.568,221.6721,402600.0
2014-07-28 09:30:00,255.77,255.93,254.46,254.9,119500.0,221.8889,222.0278,220.7525,221.1342,119500.0
2014-07-28 10:00:00,254.85,254.87,253.8,253.98,76500.0,221.0908,221.1082,220.1799,220.3361,76500.0
2014-07-28 10:30:00,253.85,254.31,253.53,254.09,89100.0,220.2233,220.6223,219.9457,220.4315,89100.0
2014-07-28 11:00:00,254.11,254.91,254.04,254.91,46500.0,220.4488,221.1429,220.3881,221.1429,46500.0
2014-07-28 11:30:00,254.96,254.98,254.29,254.49,63900.0,221.1862,221.2036,220.605,220.7785,63900.0
2014-07-28 12:00:00,254.45,254.49,254.2,254.27,28000.0,220.7438,220.7785,220.5269,220.5876,28000.0
2014-07-28 12:30:00,254.25,254.63,254.11,254.57,31500.0,220.5703,220.9,220.4488,220.8479,31500.0
2014-07-28 13:00:00,254.56,255.07,254.33,254.95,61700.0,220.8392,221.2817,220.6397,221.1776,61700.0
2014-07-28 13:30:00,254.96,255.68,254.96,255.49,86400.0,221.1862,221.8109,221.1862,221.646,86400.0
2014-07-28 14:00:00,255.44,255.6,255.27,255.29,82200.0,221.6027,221.7415,221.4552,221.4725,82200.0
2014-07-28 14:30:00,255.28,255.39,254.95,255.32,49100.0,221.4639,221.5593,221.1776,221.4986,49100.0
2014-07-28 15:00:00,255.34,255.41,255.15,255.26,40700.0,221.5159,221.5766,221.3511,221.4465,40700.0
2014-07-28 15:30:00,255.25,255.42,255.11,255.11,277400.0,221.4378,221.5853,221.3164,221.3164,277400.0
2014-07-29 09:30:00,255.5,256.26,255.09,255.92,150600.0,221.6547,222.314,221.299,222.0191,150600.0
2014-07-29 10:00:00,255.95,256.51,255.88,256.26,56800.0,222.0451,222.5309,221.9844,222.314,56800.0
2014-07-29 10:30:00,256.27,256.37,255.83,255.91,46900.0,222.3227,222.4095,221.941,222.0104,46900.0
2014-07-29 11:00:00,255.86,255.95,254.82,254.99,84600.0,221.967,222.0451,221.0648,221.2123,84600.0
2014-07-29 11:30:00,254.97,255.01,254.5,254.99,35600.0,221.1949,221.2296,220.7872,221.2123,35600.0
2014-07-29 12:00:00,254.99,255.48,254.88,255.44,52400.0,221.2123,221.6374,221.1168,221.6027,52400.0
2014-07-29 12:30:00,255.46,255.67,255.4,255.61,75100.0,221.62,221.8022,221.568,221.7501,75100.0
2014-07-29 13:00:00,255.63,255.76,255.45,255.58,36900.0,221.7675,221.8803,221.6113,221.7241,36900.0
2014-07-29 13:30:00,255.56,255.59,255.29,255.4,37900.0,221.7068,221.7328,221.4725,221.568,37900.0
2014-07-29 14:00:00,255.39,255.43,254.58,254.89,55800.0,221.5593,221.594,220.8566,221.1255,55800.0
2014-07-29 14:30:00,254.91,255.03,254.68,254.82,39300.0,221.1429,221.247,220.9433,221.0648,39300.0
2014-07-29 15:00:00,254.77,254.98,254.66,254.72,97900.0,221.0214,221.2036,220.926,220.978,97900.0
2014-07-29 15:30:00,254.72,254.72,253.87,253.99,391700.0,220.978,220.978,220.2406,220.3447,391700.0
2014-07-30 09:30:00,254.78,255.64,254.67,254.74,175600.0,221.0301,221.7762,220.9347,220.9954,175600.0
2014-07-30 10:00:00,254.78,254.86,254.04,254.62,96600.0,221.0301,221.0995,220.3881,220.8913,96600.0
2014-07-30 10:30:00,254.6,254.87,253.82,254.19,99400.0,220.8739,221.1082,220.1973,220.5182,99400.0
2014-07-30 11:00:00,254.17,254.32,253.64,254.09,61900.0,220.5009,220.631,220.0411,220.4315,61900.0
2014-07-30 11:30:00,254.11,254.22,253.56,253.6,87900.0,220.4488,220.5443,219.9717,220.0064,87900.0
2014-07-30 12:00:00,253.67,253.97,253.45,253.86,75400.0,220.0671,220.3274,219.8763,220.232,75400.0
2014-07-30 12:30:00,253.91,254.13,253.75,253.95,59800.0,220.2753,220.4662,220.1365,220.31,59800.0
2014-07-30 13:00:00,253.99,254.0,253.5,253.64,55700.0,220.3447,220.3534,219.9196,220.0411,55700.0
2014-07-30 13:30:00,253.63,253.99,253.61,253.92,77700.0,220.0324,220.3447,220.0151,220.284,77700.0
2014-07-30 14:00:00,253.87,255.19,253.59,254.91,205900.0,220.2406,221.3858,219.9977,221.1429,205900.0
2014-07-30 14:30:00,254.92,254.95,254.08,254.32,66000.0,221.1515,221.1776,220.4228,220.631,66000.0
2014-07-30 15:00:00,254.31,254.52,253.97,254.44,55900.0,220.6223,220.8045,220.3274,220.7351,55900.0
2014-07-30 15:30:00,254.43,254.65,254.37,254.39,260000.0,220.7265,220.9173,220.6744,220.6918,260000.0
2014-07-31 09:30:00,252.44,253.09,251.16,252.29,258200.0,219.0001,219.564,217.8896,218.8699,258200.0
2014-07-31 10:00:00,252.16,252.39,251.48,251.57,151900.0,218.7572,218.9567,218.1672,218.2453,151900.0
2014-07-31 10:30:00,251.54,251.58,250.15,250.2,461400.0,218.2193,218.254,217.0134,217.0568,461400.0
2014-07-31 11:00:00,250.19,250.65,250.15,250.4,385700.0,217.0481,217.4472,217.0134,217.2303,385700.0
2014-07-31 11:30:00,250.37,250.56,249.47,249.49,204400.0,217.2043,217.3691,216.4235,216.4408,204400.0
2014-07-31 12:00:00,249.54,249.81,249.27,249.32,153800.0,216.4842,216.7185,216.25,216.2934,153800.0
2014-07-31 12:30:00,249.32,250.02,249.31,250.01,254200.0,216.2934,216.9006,216.2847,216.892,254200.0
2014-07-31 13:00:00,249.99,250.13,249.83,250.01,193000.0,216.8746,216.9961,216.7358,216.892,193000.0
2014-07-31 13:30:00,250.01,250.53,250.01,250.52,219000.0,216.892,217.3431,216.892,217.3344,219000.0
2014-07-31 14:00:00,250.49,250.76,250.25,250.54,221500.0,217.3084,217.5426,217.1002,217.3517,221500.0
2014-07-31 14:30:00,250.55,250.55,249.72,249.75,215900.0,217.3604,217.3604,216.6404,216.6664,215900.0
2014-07-31 15:00:00,249.75,250.17,249.42,249.63,150900.0,216.6664,217.0308,216.3801,216.5623,150900.0
2014-07-31 15:30:00,249.62,249.96,249.18,249.18,513500.0,216.5536,216.8486,216.1719,216.1719,513500.0
2014-08-01 09:30:00,248.78,249.84,248.45,249.59,342200.0,215.8249,216.7445,215.5386,216.5276,342200.0
2014-08-01 10:00:00,249.59,249.84,248.15,248.91,125900.0,216.5276,216.7445,215.2783,215.9377,125900.0
2014-08-01 10:30:00,248.97,249.0,248.36,248.47,110700.0,215.9897,216.0157,215.4605,215.556,110700.0
2014-08-01 11:00:00,248.41,248.45,247.57,247.78,118200.0,215.5039,215.5386,214.7752,214.9574,118200.0
2014-08-01 11:30:00,247.77,247.92,246.72,246.78,199900.0,214.9487,215.0788,214.0378,214.0898,199900.0
2014-08-01 12:00:00,246.82,247.2,246.59,247.2,219700.0,214.1245,214.4542,213.925,214.4542,219700.0
2014-08-01 12:30:00,247.23,247.44,246.84,247.25,232800.0,214.4802,214.6624,214.1419,214.4976,232800.0
2014-08-01 13:00:00,247.25,248.3,247.02,248.29,131100.0,214.4976,215.4085,214.298,215.3998,131100.0
2014-08-01 13:30:00,248.35,248.44,247.85,248.36,180700.0,215.4519,215.5299,215.0181,215.4605,180700.0
2014-08-01 14:00:00,248.36,249.04,248.18,248.26,1121300.0,215.4605,216.0504,215.3044,215.3738,1121300.0
2014-08-01 14:30:00,248.26,249.08,248.26,248.7,812700.0,215.3738,216.0852,215.3738,215.7555,812700.0
2014-08-01 15:00:00,248.7,249.04,248.49,248.51,1198300.0,215.7555,216.0504,215.5733,215.5907,1198300.0
2014-08-01 15:30:00,248.51,248.83,248.26,248.82,1302500.0,215.5907,215.8683,215.3738,215.8596,1302500.0
2014-08-04 09:30:00,249.5,249.59,248.53,249.12,373700.0,216.4495,216.5276,215.608,216.1199,373700.0
2014-08-04 10:00:00,249.08,249.32,248.22,248.27,187500.0,216.0852,216.2934,215.3391,215.3824,187500.0
2014-08-04 10:30:00,248.3,248.53,247.21,247.42,221100.0,215.4085,215.608,214.4629,214.645,221100.0
2014-08-04 11:00:00,247.41,248.03,247.13,248.03,173800.0,214.6364,215.1742,214.3935,215.1742,173800.0
2014-08-04 11:30:00,248.02,248.26,247.75,248.16,76600.0,215.1656,215.3738,214.9313,215.287,76600.0
2014-08-04 12:00:00,248.18,248.5,247.93,248.44,159800.0,215.3044,215.582,215.0875,215.5299,159800.0
2014-08-04 12:30:00,248.48,248.51,248.14,248.46,53700.0,215.5646,215.5907,215.2697,215.5473,53700.0
2014-08-04 13:00:00,248.43,248.73,248.24,248.55,74700.0,215.5213,215.7815,215.3564,215.6254,74700.0
2014-08-04 13:30:00,248.5,249.44,248.49,249.25,78900.0,215.582,216.3975,215.5733,216.2326,78900.0
2014-08-04 14:00:00,249.26,249.38,249.14,249.29,87800.0,216.2413,216.3454,216.1372,216.2673,87800.0
2014-08-04 14:30:00,249.28,249.97,249.26,249.71,191500.0,216.2587,216.8573,216.2413,216.6317,191500.0
2014-08-04 15:00:00,249.71,250.11,249.62,250.02,232900.0,216.6317,216.9787,216.5536,216.9006,232900.0
2014-08-04 15:30:00,250.04,250.41,249.97,250.15,357900.0,216.918,217.239,216.8573,217.0134,357900.0
2014-08-05 09:30:00,248.94,249.78,248.58,249.23,219000.0,215.9637,216.6924,215.6514,216.2153,219000.0
2014-08-05 10:00:00,249.33,250.22,248.98,250.22,102200.0,216.302,217.0741,215.9984,217.0741,102200.0
2014-08-05 10:30:00,250.2,250.67,250.08,250.22,135200.0,217.0568,217.4645,216.9527,217.0741,135200.0
2014-08-05 11:00:00,250.31,250.83,249.99,250.41,107500.0,217.1522,217.6033,216.8746,217.239,107500.0
2014-08-05 11:30:00,250.41,250.51,249.94,250.1,37600.0,217.239,217.3257,216.8312,216.97,37600.0
2014-08-05 12:00:00,250.06,250.3,249.58,249.86,42200.0,216.9353,217.1435,216.5189,216.7618,42200.0
2014-08-05 12:30:00,249.85,249.92,249.44,249.83,57800.0,216.7532,216.8139,216.3975,216.7358,57800.0
2014-08-05 13:00:00,249.87,249.98,249.61,249.91,14700.0,216.7705,216.8659,216.5449,216.8052,14700.0
2014-08-05 13:30:00,249.92,249.92,248.3,248.42,209100.0,216.8139,216.8139,215.4085,215.5126,209100.0
2014-08-05 14:00:00,248.41,248.68,247.74,248.67,214700.0,215.5039,215.7381,214.9227,215.7295,214700.0
2014-08-05 14:30:00,248.65,249.01,248.51,248.53,120000.0,215.7121,216.0244,215.5907,215.608,120000.0
2014-08-05 15:00:00,248.49,248.77,248.06,248.41,114100.0,215.5733,215.8162,215.2003,215.5039,114100.0
2014-08-05 15:30:00,248.44,249.13,248.44,249.0,515500.0,215.5299,216.1285,215.5299,216.0157,515500.0
2014-08-06 09:30:00,247.77,249.43,247.65,248.96,199700.0,214.9487,216.3888,214.8446,215.981,199700.0
2014-08-06 10:00:00,248.97,249.7,248.95,249.58,186200.0,215.9897,216.623,215.9724,216.5189,186200.0
2014-08-06 10:30:00,249.69,250.12,249.19,250.09,83800.0,216.6143,216.9874,216.1806,216.9614,83800.0
2014-08-06 11:00:00,250.02,250.19,249.56,249.58,39800.0,216.9006,217.0481,216.5016,216.5189,39800.0
2014-08-06 11:30:00,249.59,250.36,249.59,250.28,49000.0,216.5276,217.1956,216.5276,217.1262,49000.0
2014-08-06 12:00:00,250.29,250.43,249.71,249.89,47900.0,217.1349,217.2563,216.6317,216.7879,47900.0
2014-08-06 12:30:00,249.97,250.25,249.71,249.71,30500.0,216.8573,217.1002,216.6317,216.6317,30500.0
2014-08-06 13:00:00,249.71,249.83,249.38,249.45,57600.0,216.6317,216.7358,216.3454,216.4061,57600.0
2014-08-06 13:30:00,249.43,249.69,249.1,249.13,50600.0,216.3888,216.6143,216.1025,216.1285,50600.0
2014-08-06 14:00:00,249.13,249.46,249.0,249.42,49700.0,216.1285,216.4148,216.0157,216.3801,49700.0
2014-08-06 14:30:00,249.43,249.62,249.15,249.47,63100.0,216.3888,216.5536,216.1459,216.4235,63100.0
2014-08-06 15:00:00,249.44,249.63,249.3,249.34,119200.0,216.3975,216.5623,216.276,216.3107,119200.0
2014-08-06 15:30:00,249.3,249.5,249.16,249.26,260100.0,216.276,216.4495,216.1546,216.2413,260100.0
2014-08-07 09:30:00,250.25,250.79,249.64,250.15,107500.0,217.1002,217.5686,216.571,217.0134,107500.0
2014-08-07 10:00:00,250.21,250.61,249.94,250.1,72600.0,217.0655,217.4125,216.8312,216.97,72600.0
2014-08-07 10:30:00,250.14,250.55,249.18,249.74,78400.0,217.0047,217.3604,216.1719,216.6577,78400.0
2014-08-07 11:00:00,249.62,249.62,248.8,249.1,150200.0,216.5536,216.5536,215.8422,216.1025,150200.0
2014-08-07 11:30:00,249.19,249.39,248.56,248.87,106100.0,216.1806,216.3541,215.634,215.903,106100.0
2014-08-07 12:00:00,248.88,249.0,248.49,248.69,93700.0,215.9116,216.0157,215.5733,215.7468,93700.0
2014-08-07 12:30:00,248.68,248.87,248.25,248.76,66300.0,215.7381,215.903,215.3651,215.8075,66300.0
2014-08-07 13:00:00,248.75,249.31,248.75,249.16,54300.0,215.7989,216.2847,215.7989,216.1546,54300.0
2014-08-07 13:30:00,249.29,249.56,249.12,249.45,54500.0,216.2673,216.5016,216.1199,216.4061,54500.0
2014-08-07 14:00:00,249.41,249.43,248.75,248.84,62900.0,216.3714,216.3888,215.7989,215.8769,62900.0
2014-08-07 14:30:00,248.81,248.84,248.37,248.37,66300.0,215.8509,215.8769,215.4692,215.4692,66300.0
2014-08-07 15:00:00,248.35,248.58,247.71,247.91,164900.0,215.4519,215.6514,214.8966,215.0701,164900.0
2014-08-07 15:30:00,247.91,248.6,247.83,248.36,382000.0,215.0701,215.6687,215.0007,215.4605,382000.0
2014-08-08 09:30:00,248.75,249.09,248.08,248.83,125100.0,215.7989,216.0938,215.2176,215.8683,125100.0
2014-08-08 10:00:00,248.86,249.36,248.37,248.51,45400.0,215.8943,216.3281,215.4692,215.5907,45400.0
2014-08-08 10:30:00,248.33,249.09,248.3,248.84,54500.0,215.4345,216.0938,215.4085,215.8769,54500.0
2014-08-08 11:00:00,248.77,249.66,248.76,249.58,61400.0,215.8162,216.5883,215.8075,216.5189,61400.0
2014-08-08 11:30:00,249.65,249.8,249.38,249.68,24800.0,216.5796,216.7098,216.3454,216.6057,24800.0
2014-08-08 12:00:00,249.57,249.66,249.22,249.22,18000.0,216.5102,216.5883,216.2066,216.2066,18000.0
2014-08-08 12:30:00,249.31,249.48,249.23,249.36,13000.0,216.2847,216.4322,216.2153,216.3281,13000.0
2014-08-08 13:00:00,249.36,250.59,249.36,250.53,79000.0,216.3281,217.3951,216.3281,217.3431,79000.0
2014-08-08 13:30:00,250.5,250.8,250.31,250.63,110600.0,217.317,217.5773,217.1522,217.4298,110600.0
2014-08-08 14:00:00,250.6,250.83,250.37,250.67,29300.0,217.4038,217.6033,217.2043,217.4645,29300.0
2014-08-08 14:30:00,250.65,250.81,250.51,250.53,128300.0,217.4472,217.586,217.3257,217.3431,128300.0
2014-08-08 15:00:00,250.49,250.97,250.47,250.95,99800.0,217.3084,217.7248,217.291,217.7074,99800.0
2014-08-08 15:30:00,250.95,251.09,250.84,250.92,723200.0,217.7074,217.8289,217.612,217.6814,723200.0
2014-08-11 09:30:00,252.08,252.45,251.63,252.32,149200.0,218.6878,219.0087,218.2974,218.896,149200.0
2014-08-11 10:00:00,252.39,252.91,252.23,252.75,167700.0,218.9567,219.4078,218.8179,219.269,167700.0
2014-08-11 10:30:00,252.67,253.04,252.55,252.6,144300.0,219.1996,219.5206,219.0955,219.1389,144300.0
2014-08-11 11:00:00,252.59,253.53,252.55,253.36,143500.0,219.1302,219.9457,219.0955,219.7982,143500.0
2014-08-11 11:30:00,253.38,253.44,253.01,253.05,91600.0,219.8155,219.8676,219.4946,219.5293,91600.0
2014-08-11 12:00:00,253.13,253.13,252.77,252.87,41900.0,219.5987,219.5987,219.2863,219.3731,41900.0
2014-08-11 12:30:00,252.82,252.98,252.69,252.7,57800.0,219.3297,219.4685,219.2169,219.2256,57800.0
2014-08-11 13:00:00,252.66,252.84,252.38,252.39,47900.0,219.1909,219.3471,218.948,218.9567,47900.0
2014-08-11 13:30:00,252.39,252.59,251.95,252.16,72300.0,218.9567,219.1302,218.575,218.7572,72300.0
2014-08-11 14:00:00,252.16,252.31,251.9,252.09,59700.0,218.7572,218.8873,218.5316,218.6964,59700.0
2014-08-11 14:30:00,252.06,252.17,251.94,252.1,43400.0,218.6704,218.7658,218.5663,218.7051,43400.0
2014-08-11 15:00:00,252.09,252.39,252.09,252.09,53300.0,218.6964,218.9567,218.6964,218.6964,53300.0
2014-08-11 15:30:00,252.08,252.33,251.98,252.03,206800.0,218.6878,218.9046,218.601,218.6444,206800.0
2014-08-12 09:30:00,251.45,252.71,251.34,252.71,142300.0,218.1412,219.2343,218.0458,219.2343,142300.0
2014-08-12 10:00:00,252.77,252.93,252.15,252.55,75700.0,219.2863,219.4252,218.7485,219.0955,75700.0
2014-08-12 10:30:00,252.55,252.56,251.7,251.73,82900.0,219.0955,219.1042,218.3581,218.3841,82900.0
2014-08-12 11:00:00,251.71,251.71,251.02,251.29,148900.0,218.3668,218.3668,217.7682,218.0024,148900.0
2014-08-12 11:30:00,251.33,251.45,251.22,251.27,42900.0,218.0371,218.1412,217.9417,217.985,42900.0
2014-08-12 12:00:00,251.24,251.48,251.09,251.27,44400.0,217.959,218.1672,217.8289,217.985,44400.0
2014-08-12 12:30:00,251.28,251.71,251.28,251.38,44400.0,217.9937,218.3668,217.9937,218.0805,44400.0
2014-08-12 13:00:00,251.36,251.51,251.02,251.16,77600.0,218.0631,218.1933,217.7682,217.8896,77600.0
2014-08-12 13:30:00,251.17,251.19,250.7,250.85,187900.0,217.8983,217.9156,217.4906,217.6207,187900.0
2014-08-12 14:00:00,250.84,250.87,250.11,250.22,318300.0,217.612,217.638,216.9787,217.0741,318300.0
2014-08-12 14:30:00,250.2,250.47,250.05,250.29,149200.0,217.0568,217.291,216.9267,217.1349,149200.0
2014-08-12 15:00:00,250.29,250.62,250.27,250.51,97700.0,217.1349,217.4212,217.1175,217.3257,97700.0
2014-08-12 15:30:00,250.51,251.16,250.46,251.14,212600.0,217.3257,217.8896,217.2823,217.8723,212600.0
2014-08-13 09:30:00,252.04,252.44,251.53,251.64,123100.0,218.653,219.0001,218.2106,218.306,123100.0
2014-08-13 10:00:00,251.59,252.39,251.59,252.29,106400.0,218.2627,218.9567,218.2627,218.8699,106400.0
2014-08-13 10:30:00,252.33,252.93,252.26,252.88,41800.0,218.9046,219.4252,218.8439,219.3818,41800.0
2014-08-13 11:00:00,252.92,253.53,252.91,253.39,73700.0,219.4165,219.9457,219.4078,219.8242,73700.0
2014-08-13 11:30:00,253.38,253.65,253.34,253.4,57900.0,219.8155,220.0498,219.7808,219.8329,57900.0
2014-08-13 12:00:00,253.39,253.41,252.98,253.16,29100.0,219.8242,219.8416,219.4685,219.6247,29100.0
2014-08-13 12:30:00,253.19,253.22,253.01,253.05,58100.0,219.6507,219.6767,219.4946,219.5293,58100.0
2014-08-13 13:00:00,253.07,253.16,253.01,253.1,23600.0,219.5466,219.6247,219.4946,219.5726,23600.0
2014-08-13 13:30:00,253.07,253.31,253.06,253.13,50400.0,219.5466,219.7548,219.5379,219.5987,50400.0
2014-08-13 14:00:00,253.17,253.18,252.89,253.08,51700.0,219.6334,219.642,219.3905,219.5553,51700.0
2014-08-13 14:30:00,253.05,253.18,253.04,253.09,16500.0,219.5293,219.642,219.5206,219.564,16500.0
2014-08-13 15:00:00,253.14,253.17,253.02,253.1,45600.0,219.6073,219.6334,219.5032,219.5726,45600.0
2014-08-13 15:30:00,253.08,253.32,253.02,253.27,279000.0,219.5553,219.7635,219.5032,219.7201,279000.0
2014-08-14 09:30:00,253.51,254.18,253.5,253.77,152800.0,219.9283,220.5096,219.9196,220.1539,152800.0
2014-08-14 10:00:00,253.78,253.87,253.25,253.74,87100.0,220.1626,220.2406,219.7028,220.1279,87100.0
2014-08-14 10:30:00,253.75,254.06,253.75,253.8,22200.0,220.1365,220.4055,220.1365,220.1799,22200.0
2014-08-14 11:00:00,253.82,254.1,253.81,253.93,17600.0,220.1973,220.4402,220.1886,220.2927,17600.0
2014-08-14 11:30:00,254.01,254.07,253.78,254.06,30500.0,220.3621,220.4141,220.1626,220.4055,30500.0
2014-08-14 12:00:00,254.08,254.23,254.03,254.18,43200.0,220.4228,220.5529,220.3794,220.5096,43200.0
2014-08-14 12:30:00,254.16,254.31,254.07,254.23,15200.0,220.4922,220.6223,220.4141,220.5529,15200.0
2014-08-14 13:00:00,254.27,254.44,254.16,254.19,16500.0,220.5876,220.7351,220.4922,220.5182,16500.0
2014-08-14 13:30:00,254.16,254.2,253.93,254.04,22000.0,220.4922,220.5269,220.2927,220.3881,22000.0
2014-08-14 14:00:00,254.03,254.1,253.91,254.04,41000.0,220.3794,220.4402,220.2753,220.3881,41000.0
2014-08-14 14:30:00,254.03,254.18,254.03,254.12,40700.0,220.3794,220.5096,220.3794,220.4575,40700.0
2014-08-14 15:00:00,254.15,254.22,254.1,254.17,74200.0,220.4835,220.5443,220.4402,220.5009,74200.0
2014-08-14 15:30:00,254.17,254.27,253.99,254.26,268900.0,220.5009,220.5876,220.3447,220.579,268900.0
2014-08-15 09:30:00,255.54,255.61,254.72,255.02,186700.0,221.6894,221.7501,220.978,221.2383,186700.0
2014-08-15 10:00:00,255.03,255.37,254.91,255.23,74700.0,221.247,221.5419,221.1429,221.4205,74700.0
2014-08-15 10:30:00,255.24,255.43,252.89,253.83,135500.0,221.4292,221.594,219.3905,220.2059,135500.0
2014-08-15 11:00:00,253.77,254.05,253.31,253.43,71000.0,220.1539,220.3968,219.7548,219.8589,71000.0
2014-08-15 11:30:00,253.42,253.57,252.19,252.51,113400.0,219.8502,219.9804,218.7832,219.0608,113400.0
2014-08-15 12:00:00,252.53,253.09,252.16,253.09,82500.0,219.0781,219.564,218.7572,219.564,82500.0
2014-08-15 12:30:00,253.08,253.42,252.76,253.13,70800.0,219.5553,219.8502,219.2777,219.5987,70800.0
2014-08-15 13:00:00,253.07,253.16,252.79,253.15,26500.0,219.5466,219.6247,219.3037,219.616,26500.0
2014-08-15 13:30:00,253.15,253.16,252.76,252.88,33300.0,219.616,219.6247,219.2777,219.3818,33300.0
2014-08-15 14:00:00,252.87,253.71,252.81,253.7,122400.0,219.3731,220.1018,219.321,220.0932,122400.0
2014-08-15 14:30:00,253.73,254.02,253.63,253.76,70000.0,220.1192,220.3708,220.0324,220.1452,70000.0
2014-08-15 15:00:00,253.77,253.82,253.52,253.56,47900.0,220.1539,220.1973,219.937,219.9717,47900.0
2014-08-15 15:30:00,253.51,254.09,253.47,253.97,244600.0,219.9283,220.4315,219.8936,220.3274,244600.0
2014-08-18 09:30:00,255.91,256.19,255.21,256.03,208900.0,222.0104,222.2533,221.4031,222.1145,208900.0
2014-08-18 10:00:00,256.06,256.55,255.66,256.38,99100.0,222.1405,222.5656,221.7935,222.4181,99100.0
2014-08-18 10:30:00,256.34,257.03,256.33,256.96,95300.0,222.3834,222.982,222.3748,222.9213,95300.0
2014-08-18 11:00:00,256.97,257.08,256.73,257.07,59600.0,222.93,223.0254,222.7218,223.0167,59600.0
2014-08-18 11:30:00,257.08,257.17,256.74,256.85,48600.0,223.0254,223.1035,222.7305,222.8259,48600.0
2014-08-18 12:00:00,256.85,257.16,256.85,256.99,61800.0,222.8259,223.0948,222.8259,222.9473,61800.0
2014-08-18 12:30:00,256.94,257.05,256.81,256.81,47100.0,222.904,222.9994,222.7912,222.7912,47100.0
2014-08-18 13:00:00,256.83,256.86,256.6,256.75,68400.0,222.8085,222.8346,222.609,222.7391,68400.0
2014-08-18 13:30:00,256.73,256.78,256.54,256.66,45800.0,222.7218,222.7652,222.5569,222.6611,45800.0
2014-08-18 14:00:00,256.69,256.72,256.48,256.63,50800.0,222.6871,222.7131,222.5049,222.635,50800.0
2014-08-18 14:30:00,256.64,256.69,256.5,256.67,26600.0,222.6437,222.6871,222.5222,222.6697,26600.0
2014-08-18 15:00:00,256.65,256.76,256.56,256.6,34500.0,222.6524,222.7478,222.5743,222.609,34500.0
2014-08-18 15:30:00,256.59,257.16,256.55,257.16,253900.0,222.6003,223.0948,222.5656,223.0948,253900.0
2014-08-19 09:30:00,257.55,258.37,257.55,258.22,165000.0,223.4332,224.1445,223.4332,224.0144,165000.0
2014-08-19 10:00:00,258.28,258.58,258.17,258.25,87400.0,224.0665,224.3267,223.971,224.0404,87400.0
2014-08-19 10:30:00,258.26,258.46,257.9,258.41,81800.0,224.0491,224.2226,223.7368,224.1792,81800.0
2014-08-19 11:00:00,258.44,258.48,258.15,258.46,27700.0,224.2053,224.24,223.9537,224.2226,27700.0
2014-08-19 11:30:00,258.49,258.6,258.22,258.48,28500.0,224.2486,224.3441,224.0144,224.24,28500.0
2014-08-19 12:00:00,258.49,258.7,258.44,258.65,25700.0,224.2486,224.4308,224.2053,224.3874,25700.0
2014-08-19 12:30:00,258.59,258.59,258.37,258.49,8000.0,224.3354,224.3354,224.1445,224.2486,8000.0
2014-08-19 13:00:00,258.46,258.59,258.38,258.48,17600.0,224.2226,224.3354,224.1532,224.24,17600.0
2014-08-19 13:30:00,258.46,258.47,258.33,258.35,10600.0,224.2226,224.2313,224.1098,224.1272,10600.0
2014-08-19 14:00:00,258.34,258.57,258.3,258.5,21900.0,224.1185,224.318,224.0838,224.2573,21900.0
2014-08-19 14:30:00,258.48,258.5,258.41,258.47,23800.0,224.24,224.2573,224.1792,224.2313,23800.0
2014-08-19 15:00:00,258.47,258.53,258.39,258.44,20900.0,224.2313,224.2833,224.1619,224.2053,20900.0
2014-08-19 15:30:00,258.45,258.66,258.37,258.61,197100.0,224.2139,224.3961,224.1445,224.3527,197100.0
2014-08-20 09:30:00,258.16,258.23,257.74,257.84,150800.0,223.9624,224.0231,223.598,223.6847,150800.0
2014-08-20 10:00:00,257.87,258.35,257.73,258.3,41100.0,223.7108,224.1272,223.5893,224.0838,41100.0
2014-08-20 10:30:00,258.37,258.55,258.12,258.41,51600.0,224.1445,224.3007,223.9277,224.1792,51600.0
2014-08-20 11:00:00,258.47,258.64,258.41,258.53,21400.0,224.2313,224.3788,224.1792,224.2833,21400.0
2014-08-20 11:30:00,258.53,258.76,258.52,258.74,41000.0,224.2833,224.4829,224.2747,224.4655,41000.0
2014-08-20 12:00:00,258.66,258.87,258.57,258.77,41900.0,224.3961,224.5783,224.318,224.4915,41900.0
2014-08-20 12:30:00,258.8,258.85,258.71,258.82,22000.0,224.5176,224.5609,224.4395,224.5349,22000.0
2014-08-20 13:00:00,258.81,259.09,258.8,258.81,58100.0,224.5262,224.7692,224.5176,224.5262,58100.0
2014-08-20 13:30:00,258.8,258.92,258.63,258.76,47400.0,224.5176,224.6217,224.3701,224.4829,47400.0
2014-08-20 14:00:00,258.72,258.72,257.95,258.52,69100.0,224.4482,224.4482,223.7802,224.2747,69100.0
2014-08-20 14:30:00,258.57,259.16,258.56,259.08,65900.0,224.318,224.8299,224.3094,224.7605,65900.0
2014-08-20 15:00:00,259.12,259.43,259.07,259.25,32100.0,224.7952,225.0641,224.7518,224.908,32100.0
2014-08-20 15:30:00,259.28,259.55,259.24,259.26,536400.0,224.934,225.1682,224.8993,224.9166,536400.0
2014-08-21 09:30:00,259.39,259.53,258.84,259.23,96700.0,225.0294,225.1509,224.5523,224.8906,96700.0
2014-08-21 10:00:00,259.24,259.36,258.28,258.97,142100.0,224.8993,225.0034,224.0665,224.6651,142100.0
2014-08-21 10:30:00,258.92,259.49,258.92,259.18,855000.0,224.6217,225.1162,224.6217,224.8472,855000.0
2014-08-21 11:00:00,259.22,259.57,259.22,259.41,89400.0,224.8819,225.1856,224.8819,225.0468,89400.0
2014-08-21 11:30:00,259.4,259.6,259.35,259.35,48100.0,225.0381,225.2116,224.9947,224.9947,48100.0
2014-08-21 12:00:00,259.34,259.7,259.28,259.52,38900.0,224.986,225.2984,224.934,225.1422,38900.0
2014-08-21 12:30:00,259.58,259.68,259.37,259.46,33000.0,225.1942,225.281,225.0121,225.0901,33000.0
2014-08-21 13:00:00,259.46,259.89,259.46,259.89,95400.0,225.0901,225.4632,225.0901,225.4632,95400.0
2014-08-21 13:30:00,259.88,260.02,259.8,259.88,149800.0,225.4545,225.576,225.3851,225.4545,149800.0
2014-08-21 14:00:00,259.91,259.91,259.67,259.76,61500.0,225.4805,225.4805,225.2723,225.3504,61500.0
2014-08-21 14:30:00,259.76,259.96,259.75,259.9,123000.0,225.3504,225.5239,225.3417,225.4719,123000.0
2014-08-21 15:00:00,259.88,260.04,259.86,259.95,124500.0,225.4545,225.5933,225.4372,225.5152,124500.0
2014-08-21 15:30:00,259.94,260.02,259.65,259.75,160300.0,225.5066,225.576,225.255,225.3417,160300.0
2014-08-22 09:30:00,259.56,259.64,258.78,258.86,60300.0,225.1769,225.2463,224.5002,224.5696,60300.0
2014-08-22 10:00:00,259.15,260.01,258.89,259.54,45000.0,224.8212,225.5673,224.5957,225.1595,45000.0
2014-08-22 10:30:00,259.67,259.8,258.83,258.97,86300.0,225.2723,225.3851,224.5436,224.6651,86300.0
2014-08-22 11:00:00,258.84,259.57,258.62,259.53,41800.0,224.5523,225.1856,224.3614,225.1509,41800.0
2014-08-22 11:30:00,259.55,259.77,259.4,259.7,24600.0,225.1682,225.3591,225.0381,225.2984,24600.0
2014-08-22 12:00:00,259.67,260.24,259.67,260.17,51600.0,225.2723,225.7668,225.2723,225.7061,51600.0
2014-08-22 12:30:00,260.18,260.19,260.0,260.02,23400.0,225.7148,225.7234,225.5586,225.576,23400.0
2014-08-22 13:00:00,260.0,260.15,259.98,260.14,19700.0,225.5586,225.6887,225.5413,225.6801,19700.0
2014-08-22 13:30:00,260.16,260.2,259.96,260.02,32300.0,225.6974,225.7321,225.5239,225.576,32300.0
2014-08-22 14:00:00,260.05,260.1,259.9,259.94,20100.0,225.602,225.6454,225.4719,225.5066,20100.0
2014-08-22 14:30:00,259.91,260.03,259.69,259.94,49000.0,225.4805,225.5846,225.2897,225.5066,49000.0
2014-08-22 15:00:00,259.93,260.25,259.88,260.04,25800.0,225.4979,225.7755,225.4545,225.5933,25800.0
2014-08-22 15:30:00,260.03,260.03,259.42,259.43,188500.0,225.5846,225.5846,225.0554,225.0641,188500.0
2014-08-25 09:30:00,260.82,261.19,260.23,260.85,167000.0,226.27,226.591,225.7581,226.296,167000.0
2014-08-25 10:00:00,260.81,260.89,260.41,260.54,85600.0,226.2613,226.3307,225.9143,226.0271,85600.0
2014-08-25 10:30:00,260.56,260.95,260.48,260.76,47300.0,226.0444,226.3828,225.975,226.2179,47300.0
2014-08-25 11:00:00,260.83,260.92,260.61,260.8,33000.0,226.2787,226.3567,226.0878,226.2526,33000.0
2014-08-25 11:30:00,260.81,260.92,260.76,260.76,40300.0,226.2613,226.3567,226.2179,226.2179,40300.0
2014-08-25 12:00:00,260.77,260.78,259.91,259.92,46500.0,226.2266,226.2353,225.4805,225.4892,46500.0
2014-08-25 12:30:00,260.02,260.15,259.83,259.9,28900.0,225.576,225.6887,225.4111,225.4719,28900.0
2014-08-25 13:00:00,259.85,260.29,259.72,260.27,32500.0,225.4285,225.8102,225.3157,225.7928,32500.0
2014-08-25 13:30:00,260.28,260.5,260.22,260.37,20900.0,225.8015,225.9924,225.7495,225.8796,20900.0
2014-08-25 14:00:00,260.39,260.39,260.08,260.15,20100.0,225.897,225.897,225.628,225.6887,20100.0
2014-08-25 14:30:00,260.13,260.27,260.05,260.23,22500.0,225.6714,225.7928,225.602,225.7581,22500.0
2014-08-25 15:00:00,260.24,260.41,260.22,260.3,42700.0,225.7668,225.9143,225.7495,225.8189,42700.0
2014-08-25 15:30:00,260.34,260.6,260.29,260.31,142600.0,225.8536,226.0791,225.8102,225.8275,142600.0
2014-08-26 09:30:00,260.72,261.41,260.53,261.08,110800.0,226.1832,226.7818,226.0184,226.4955,110800.0
2014-08-26 10:00:00,261.11,261.3,260.68,261.06,67900.0,226.5216,226.6864,226.1485,226.4782,67900.0
2014-08-26 10:30:00,261.13,261.52,260.96,261.47,37700.0,226.5389,226.8773,226.3914,226.8339,37700.0
2014-08-26 11:00:00,261.51,261.75,261.45,261.73,43400.0,226.8686,227.0768,226.8165,227.0594,43400.0
2014-08-26 11:30:00,261.72,261.75,261.4,261.43,30400.0,227.0508,227.0768,226.7732,226.7992,30400.0
2014-08-26 12:00:00,261.36,261.57,261.33,261.42,13700.0,226.7385,226.9206,226.7124,226.7905,13700.0
2014-08-26 12:30:00,261.42,261.51,261.23,261.33,17500.0,226.7905,226.8686,226.6257,226.7124,17500.0
2014-08-26 13:00:00,261.37,261.46,261.25,261.41,30700.0,226.7471,226.8252,226.643,226.7818,30700.0
2014-08-26 13:30:00,261.39,261.5,261.27,261.46,11500.0,226.7645,226.8599,226.6604,226.8252,11500.0
2014-08-26 14:00:00,261.5,261.58,261.49,261.49,24100.0,226.8599,226.9293,226.8512,226.8512,24100.0
2014-08-26 14:30:00,261.52,261.61,261.44,261.55,14300.0,226.8773,226.9553,226.8079,226.9033,14300.0
2014-08-26 15:00:00,261.53,261.55,261.3,261.31,19100.0,226.8859,226.9033,226.6864,226.6951,19100.0
2014-08-26 15:30:00,261.3,261.38,261.15,261.24,153400.0,226.6864,226.7558,226.5563,226.6344,153400.0
2014-08-27 09:30:00,261.5,261.79,260.73,260.84,124400.0,226.8599,227.1115,226.1919,226.2873,124400.0
2014-08-27 10:00:00,260.77,261.1,260.72,260.88,32100.0,226.2266,226.5129,226.1832,226.322,32100.0
2014-08-27 10:30:00,260.93,261.05,260.87,260.91,19600.0,226.3654,226.4695,226.3134,226.3481,19600.0
2014-08-27 11:00:00,260.99,261.16,260.95,260.96,13300.0,226.4175,226.565,226.3828,226.3914,13300.0
2014-08-27 11:30:00,260.89,260.97,260.77,260.94,7400.0,226.3307,226.4001,226.2266,226.3741,7400.0
2014-08-27 12:00:00,260.97,260.99,260.79,260.9,11000.0,226.4001,226.4175,226.244,226.3394,11000.0
2014-08-27 12:30:00,260.9,261.03,260.85,260.94,11300.0,226.3394,226.4522,226.296,226.3741,11300.0
2014-08-27 13:00:00,260.94,260.94,260.86,260.89,7000.0,226.3741,226.3741,226.3047,226.3307,7000.0
2014-08-27 13:30:00,260.87,260.96,260.85,260.94,13500.0,226.3134,226.3914,226.296,226.3741,13500.0
2014-08-27 14:00:00,260.96,261.06,260.89,261.06,18200.0,226.3914,226.4782,226.3307,226.4782,18200.0
2014-08-27 14:30:00,261.03,261.11,260.69,260.7,33200.0,226.4522,226.5216,226.1572,226.1659,33200.0
2014-08-27 15:00:00,260.69,260.86,260.52,260.83,103900.0,226.1572,226.3047,226.0097,226.2787,103900.0
2014-08-27 15:30:00,260.81,261.03,260.78,260.91,165200.0,226.2613,226.4522,226.2353,226.3481,165200.0
2014-08-28 09:30:00,260.01,260.33,259.18,260.16,177800.0,225.5673,225.8449,224.8472,225.6974,177800.0
2014-08-28 10:00:00,260.2,260.34,259.61,260.06,39500.0,225.7321,225.8536,225.2203,225.6107,39500.0
2014-08-28 10:30:00,260.08,260.38,259.86,260.23,31300.0,225.628,225.8883,225.4372,225.7581,31300.0
2014-08-28 11:00:00,260.26,260.61,260.2,260.51,34000.0,225.7842,226.0878,225.7321,226.0011,34000.0
2014-08-28 11:30:00,260.47,260.66,260.41,260.56,24000.0,225.9664,226.1312,225.9143,226.0444,24000.0
2014-08-28 12:00:00,260.58,260.82,260.53,260.79,34600.0,226.0618,226.27,226.0184,226.244,34600.0
2014-08-28 12:30:00,260.82,260.93,260.7,260.75,19700.0,226.27,226.3654,226.1659,226.2093,19700.0
2014-08-28 13:00:00,260.79,260.79,260.61,260.71,18100.0,226.244,226.244,226.0878,226.1746,18100.0
2014-08-28 13:30:00,260.71,260.8,260.59,260.67,35700.0,226.1746,226.2526,226.0705,226.1399,35700.0
2014-08-28 14:00:00,260.71,260.8,260.68,260.76,20400.0,226.1746,226.2526,226.1485,226.2179,20400.0
2014-08-28 14:30:00,260.75,260.81,260.56,260.56,22700.0,226.2093,226.2613,226.0444,226.0444,22700.0
2014-08-28 15:00:00,260.55,260.71,260.53,260.62,66800.0,226.0358,226.1746,226.0184,226.0965,66800.0
2014-08-28 15:30:00,260.62,260.77,260.3,260.51,160600.0,226.0965,226.2266,225.8189,226.0011,160600.0
2014-08-29 09:30:00,261.26,261.35,260.45,260.7,74600.0,226.6517,226.7298,225.949,226.1659,74600.0
2014-08-29 10:00:00,260.67,260.71,260.18,260.6,52700.0,226.1399,226.1746,225.7148,226.0791,52700.0
2014-08-29 10:30:00,260.6,261.45,260.59,261.42,59400.0,226.0791,226.8165,226.0705,226.7905,59400.0
2014-08-29 11:00:00,261.47,261.85,261.44,261.81,86400.0,226.8339,227.1635,226.8079,227.1288,86400.0
2014-08-29 11:30:00,261.79,262.06,261.73,261.92,71600.0,227.1115,227.3457,227.0594,227.2243,71600.0
2014-08-29 12:00:00,261.92,262.0,261.64,261.72,44900.0,227.2243,227.2937,226.9814,227.0508,44900.0
2014-08-29 12:30:00,261.7,261.84,261.64,261.75,31500.0,227.0334,227.1549,226.9814,227.0768,31500.0
2014-08-29 13:00:00,261.76,261.8,261.52,261.68,38300.0,227.0855,227.1202,226.8773,227.0161,38300.0
2014-08-29 13:30:00,261.69,261.75,261.58,261.75,21100.0,227.0247,227.0768,226.9293,227.0768,21100.0
2014-08-29 14:00:00,261.73,261.87,261.71,261.8,42700.0,227.0594,227.1809,227.0421,227.1202,42700.0
2014-08-29 14:30:00,261.79,261.81,261.69,261.76,46100.0,227.1115,227.1288,227.0247,227.0855,46100.0
2014-08-29 15:00:00,261.75,261.85,261.69,261.74,58300.0,227.0768,227.1635,227.0247,227.0681,58300.0
2014-08-29 15:30:00,261.73,262.0,261.71,261.71,378200.0,227.0594,227.2937,227.0421,227.0421,378200.0
2014-09-02 09:30:00,262.33,263.42,262.01,263.41,293200.0,227.58,228.5256,227.3024,228.5169,293200.0
2014-09-02 10:00:00,263.41,263.69,263.26,263.52,239500.0,228.5169,228.7598,228.3868,228.6123,239500.0
2014-09-02 10:30:00,263.52,263.58,263.15,263.56,126100.0,228.6123,228.6644,228.2913,228.647,126100.0
2014-09-02 11:00:00,263.54,263.59,262.14,262.14,192100.0,228.6297,228.6731,227.4151,227.4151,192100.0
2014-09-02 11:30:00,262.17,262.55,261.85,262.04,129400.0,227.4412,227.7708,227.1635,227.3284,129400.0
2014-09-02 12:00:00,262.03,262.66,262.02,262.59,86600.0,227.3197,227.8663,227.311,227.8055,86600.0
2014-09-02 12:30:00,262.57,262.57,261.67,261.82,86600.0,227.7882,227.7882,227.0074,227.1375,86600.0
2014-09-02 13:00:00,261.85,262.2,261.66,261.86,71800.0,227.1635,227.4672,226.9987,227.1722,71800.0
2014-09-02 13:30:00,261.91,262.19,261.86,262.15,159400.0,227.2156,227.4585,227.1722,227.4238,159400.0
2014-09-02 14:00:00,262.13,262.72,262.08,262.7,179500.0,227.4065,227.9183,227.3631,227.901,179500.0
2014-09-02 14:30:00,262.72,262.83,262.55,262.57,457100.0,227.9183,228.0137,227.7708,227.7882,457100.0
2014-09-02 15:00:00,262.56,262.69,262.45,262.56,221100.0,227.7795,227.8923,227.6841,227.7795,221100.0
2014-09-02 15:30:00,262.58,262.84,262.52,262.52,776900.0,227.7968,228.0224,227.7448,227.7448,776900.0
2014-09-03 09:30:00,263.78,263.96,263.2,263.31,295600.0,228.8379,228.994,228.3347,228.4301,295600.0
2014-09-03 10:00:00,263.32,263.5,262.77,262.89,81300.0,228.4388,228.595,227.9617,228.0658,81300.0
2014-09-03 10:30:00,262.93,263.3,262.9,263.02,84100.0,228.1005,228.4215,228.0745,228.1786,84100.0
2014-09-03 11:00:00,263.04,263.13,262.4,262.41,59200.0,228.1959,228.274,227.6407,227.6494,59200.0
2014-09-03 11:30:00,262.37,262.54,261.94,261.96,92600.0,227.6147,227.7621,227.2416,227.259,92600.0
2014-09-03 12:00:00,261.95,262.38,261.86,262.29,59700.0,227.2503,227.6233,227.1722,227.5453,59700.0
2014-09-03 12:30:00,262.32,262.54,262.24,262.4,30900.0,227.5713,227.7621,227.5019,227.6407,30900.0
2014-09-03 13:00:00,262.37,262.58,262.33,262.49,18400.0,227.6147,227.7968,227.58,227.7188,18400.0
2014-09-03 13:30:00,262.54,262.65,262.14,262.37,197600.0,227.7621,227.8576,227.4151,227.6147,197600.0
2014-09-03 14:00:00,262.39,262.42,262.05,262.15,65300.0,227.632,227.658,227.3371,227.4238,65300.0
2014-09-03 14:30:00,262.2,262.31,261.9,261.9,49500.0,227.4672,227.5626,227.2069,227.2069,49500.0
2014-09-03 15:00:00,261.91,262.05,261.72,261.96,84900.0,227.2156,227.3371,227.0508,227.259,84900.0
2014-09-03 15:30:00,261.98,262.2,261.78,262.12,289200.0,227.2763,227.4672,227.1028,227.3978,289200.0
2014-09-04 09:30:00,262.46,263.23,262.24,262.9,114200.0,227.6927,228.3607,227.5019,228.0745,114200.0
2014-09-04 10:00:00,262.95,263.43,262.72,263.17,133300.0,228.1178,228.5343,227.9183,228.3087,133300.0
2014-09-04 10:30:00,263.14,263.25,262.9,263.05,118300.0,228.2827,228.3781,228.0745,228.2046,118300.0
2014-09-04 11:00:00,263.05,263.36,262.8,262.82,109300.0,228.2046,228.4735,227.9877,228.0051,109300.0
2014-09-04 11:30:00,262.76,262.92,262.7,262.83,29900.0,227.953,228.0918,227.901,228.0137,29900.0
2014-09-04 12:00:00,262.84,262.91,262.54,262.58,18000.0,228.0224,228.0831,227.7621,227.7968,18000.0
2014-09-04 12:30:00,262.59,262.68,262.42,262.49,19900.0,227.8055,227.8836,227.658,227.7188,19900.0
2014-09-04 13:00:00,262.43,262.52,262.31,262.31,20400.0,227.6667,227.7448,227.5626,227.5626,20400.0
2014-09-04 13:30:00,262.33,262.39,262.08,262.21,23500.0,227.58,227.632,227.3631,227.4759,23500.0
2014-09-04 14:00:00,262.19,262.35,261.94,262.01,18200.0,227.4585,227.5973,227.2416,227.3024,18200.0
2014-09-04 14:30:00,262.0,262.0,261.3,261.35,52200.0,227.2937,227.2937,226.6864,226.7298,52200.0
2014-09-04 15:00:00,261.37,261.42,260.64,260.92,64300.0,226.7471,226.7905,226.1138,226.3567,64300.0
2014-09-04 15:30:00,260.93,261.33,260.66,261.31,185500.0,226.3654,226.7124,226.1312,226.6951,185500.0
2014-09-05 09:30:00,261.16,261.79,260.27,261.63,376900.0,226.565,227.1115,225.7928,226.9727,376900.0
2014-09-05 10:00:00,261.66,261.66,260.47,260.66,61500.0,226.9987,226.9987,225.9664,226.1312,61500.0
2014-09-05 10:30:00,260.65,260.81,260.19,260.7,84600.0,226.1225,226.2613,225.7234,226.1659,84600.0
2014-09-05 11:00:00,260.72,261.23,260.68,261.1,89300.0,226.1832,226.6257,226.1485,226.5129,89300.0
2014-09-05 11:30:00,261.16,261.56,260.9,261.44,59000.0,226.565,226.912,226.3394,226.8079,59000.0
2014-09-05 12:00:00,261.45,261.68,261.39,261.68,60300.0,226.8165,227.0161,226.7645,227.0161,60300.0
2014-09-05 12:30:00,261.68,261.93,261.66,261.84,53400.0,227.0161,227.233,226.9987,227.1549,53400.0
2014-09-05 13:00:00,261.79,261.97,261.73,261.86,45300.0,227.1115,227.2677,227.0594,227.1722,45300.0
2014-09-05 13:30:00,261.83,261.84,261.53,261.64,34500.0,227.1462,227.1549,226.8859,226.9814,34500.0
2014-09-05 14:00:00,261.64,261.93,261.62,261.84,51500.0,226.9814,227.233,226.964,227.1549,51500.0
2014-09-05 14:30:00,261.83,261.87,261.64,261.87,31300.0,227.1462,227.1809,226.9814,227.1809,31300.0
2014-09-05 15:00:00,261.87,262.04,261.81,261.9,40900.0,227.1809,227.3284,227.1288,227.2069,40900.0
2014-09-05 15:30:00,261.87,262.32,261.86,262.22,139000.0,227.1809,227.5713,227.1722,227.4845,139000.0
2014-09-08 09:30:00,262.01,262.74,261.93,262.53,147100.0,227.3024,227.9357,227.233,227.7535,147100.0
2014-09-08 10:00:00,262.54,262.8,261.63,261.7,243700.0,227.7621,227.9877,226.9727,227.0334,243700.0
2014-09-08 10:30:00,261.68,261.98,261.24,261.9,56800.0,227.0161,227.2763,226.6344,227.2069,56800.0
2014-09-08 11:00:00,261.91,262.23,261.63,262.1,64100.0,227.2156,227.4932,226.9727,227.3804,64100.0
2014-09-08 11:30:00,262.18,262.18,261.12,261.26,190900.0,227.4498,227.4498,226.5303,226.6517,190900.0
2014-09-08 12:00:00,261.25,261.55,261.22,261.54,88300.0,226.643,226.9033,226.617,226.8946,88300.0
2014-09-08 12:30:00,261.53,261.76,261.51,261.71,82200.0,226.8859,227.0855,226.8686,227.0421,82200.0
2014-09-08 13:00:00,261.74,261.79,261.09,261.15,73100.0,227.0681,227.1115,226.5042,226.5563,73100.0
2014-09-08 13:30:00,261.06,261.12,260.86,261.03,66800.0,226.4782,226.5303,226.3047,226.4522,66800.0
2014-09-08 14:00:00,261.01,261.4,260.99,261.3,37800.0,226.4348,226.7732,226.4175,226.6864,37800.0
2014-09-08 14:30:00,261.36,261.47,261.2,261.36,71600.0,226.7385,226.8339,226.5997,226.7385,71600.0
2014-09-08 15:00:00,261.41,261.74,261.39,261.73,65400.0,226.7818,227.0681,226.7645,227.0594,65400.0
2014-09-08 15:30:00,261.71,262.23,261.69,262.04,379600.0,227.0421,227.4932,227.0247,227.3284,379600.0
2014-09-09 09:30:00,261.94,262.16,260.71,260.79,141000.0,227.2416,227.4325,226.1746,226.244,141000.0
2014-09-09 10:00:00,260.67,261.25,260.39,261.02,111400.0,226.1399,226.643,225.897,226.4435,111400.0
2014-09-09 10:30:00,261.0,261.1,260.55,260.73,49000.0,226.4261,226.5129,226.0358,226.1919,49000.0
2014-09-09 11:00:00,260.81,261.57,260.7,261.44,63900.0,226.2613,226.9206,226.1659,226.8079,63900.0
2014-09-09 11:30:00,261.45,261.49,261.0,261.19,54400.0,226.8165,226.8512,226.4261,226.591,54400.0
2014-09-09 12:00:00,261.13,261.32,260.93,261.17,71200.0,226.5389,226.7038,226.3654,226.5736,71200.0
2014-09-09 12:30:00,261.22,261.25,260.71,260.76,60300.0,226.617,226.643,226.1746,226.2179,60300.0
2014-09-09 13:00:00,260.75,260.96,260.49,260.78,70700.0,226.2093,226.3914,225.9837,226.2353,70700.0
2014-09-09 13:30:00,260.8,261.43,260.78,261.26,61700.0,226.2526,226.7992,226.2353,226.6517,61700.0
2014-09-09 14:00:00,261.25,261.3,260.34,260.41,76900.0,226.643,226.6864,225.8536,225.9143,76900.0
2014-09-09 14:30:00,260.37,260.65,260.29,260.52,145400.0,225.8796,226.1225,225.8102,226.0097,145400.0
2014-09-09 15:00:00,260.52,260.56,259.71,260.01,115900.0,226.0097,226.0444,225.307,225.5673,115900.0
2014-09-09 15:30:00,260.01,260.25,259.91,259.94,272300.0,225.5673,225.7755,225.4805,225.5066,272300.0
2014-09-10 09:30:00,260.25,260.36,259.15,259.37,159400.0,225.7755,225.8709,224.8212,225.0121,159400.0
2014-09-10 10:00:00,259.37,259.68,259.0,259.44,101900.0,225.0121,225.281,224.6911,225.0728,101900.0
2014-09-10 10:30:00,259.43,259.43,258.78,259.05,69300.0,225.0641,225.0641,224.5002,224.7345,69300.0
2014-09-10 11:00:00,259.04,259.43,258.77,259.34,54800.0,224.7258,225.0641,224.4915,224.986,54800.0
2014-09-10 11:30:00,259.36,259.71,259.36,259.59,44000.0,225.0034,225.307,225.0034,225.2029,44000.0
2014-09-10 12:00:00,259.58,260.24,259.38,260.11,67300.0,225.1942,225.7668,225.0207,225.654,67300.0
2014-09-10 12:30:00,260.12,260.22,259.95,259.98,48600.0,225.6627,225.7495,225.5152,225.5413,48600.0
2014-09-10 13:00:00,260.03,260.78,260.02,260.51,87400.0,225.5846,226.2353,225.576,226.0011,87400.0
2014-09-10 13:30:00,260.53,260.55,260.13,260.27,49800.0,226.0184,226.0358,225.6714,225.7928,49800.0
2014-09-10 14:00:00,260.26,260.36,260.1,260.17,50400.0,225.7842,225.8709,225.6454,225.7061,50400.0
2014-09-10 14:30:00,260.13,260.21,259.94,260.01,56700.0,225.6714,225.7408,225.5066,225.5673,56700.0
2014-09-10 15:00:00,260.01,260.51,260.01,260.36,74800.0,225.5673,226.0011,225.5673,225.8709,74800.0
2014-09-10 15:30:00,260.35,260.49,260.27,260.38,247900.0,225.8622,225.9837,225.7928,225.8883,247900.0
2014-09-11 09:30:00,259.21,260.54,259.08,260.52,137600.0,224.8733,226.0271,224.7605,226.0097,137600.0
2014-09-11 10:00:00,260.52,260.76,260.13,260.32,77700.0,226.0097,226.2179,225.6714,225.8362,77700.0
2014-09-11 10:30:00,260.31,260.45,259.6,260.45,61200.0,225.8275,225.949,225.2116,225.949,61200.0
2014-09-11 11:00:00,260.46,261.1,260.45,260.82,59200.0,225.9577,226.5129,225.949,226.27,59200.0
2014-09-11 11:30:00,260.85,261.15,260.82,260.95,23500.0,226.296,226.5563,226.27,226.3828,23500.0
2014-09-11 12:00:00,260.94,261.38,260.85,261.38,44500.0,226.3741,226.7558,226.296,226.7558,44500.0
2014-09-11 12:30:00,261.37,261.37,260.91,261.02,35100.0,226.7471,226.7471,226.3481,226.4435,35100.0
2014-09-11 13:00:00,261.03,261.23,260.52,260.66,47300.0,226.4522,226.6257,226.0097,226.1312,47300.0
2014-09-11 13:30:00,260.65,260.88,260.63,260.77,18500.0,226.1225,226.322,226.1052,226.2266,18500.0
2014-09-11 14:00:00,260.8,261.49,260.8,261.44,58000.0,226.2526,226.8512,226.2526,226.8079,58000.0
2014-09-11 14:30:00,261.45,261.71,261.32,261.39,45900.0,226.8165,227.0421,226.7038,226.7645,45900.0
2014-09-11 15:00:00,261.37,261.51,261.12,261.38,124600.0,226.7471,226.8686,226.5303,226.7558,124600.0
2014-09-11 15:30:00,261.43,261.61,261.3,261.61,312700.0,226.7992,226.9553,226.6864,226.9553,312700.0
2014-09-12 09:30:00,261.52,261.54,260.25,260.27,299600.0,226.8773,226.8946,225.7755,225.7928,299600.0
2014-09-12 10:00:00,260.2,260.64,259.82,260.49,379800.0,225.7321,226.1138,225.4025,225.9837,379800.0
2014-09-12 10:30:00,260.43,260.66,260.11,260.57,75100.0,225.9317,226.1312,225.654,226.0531,75100.0
2014-09-12 11:00:00,260.51,260.57,259.87,260.03,82500.0,226.0011,226.0531,225.4458,225.5846,82500.0
2014-09-12 11:30:00,260.02,260.18,259.5,259.7,81200.0,225.576,225.7148,225.1248,225.2984,81200.0
2014-09-12 12:00:00,259.68,259.8,259.46,259.67,292900.0,225.281,225.3851,225.0901,225.2723,292900.0
2014-09-12 12:30:00,259.71,259.71,259.1,259.25,156500.0,225.307,225.307,224.7778,224.908,156500.0
2014-09-12 13:00:00,259.24,259.44,258.55,258.88,210600.0,224.8993,225.0728,224.3007,224.587,210600.0
2014-09-12 13:30:00,258.9,259.03,258.6,258.91,65900.0,224.6043,224.7171,224.3441,224.613,65900.0
2014-09-12 14:00:00,258.96,259.35,258.78,258.78,58600.0,224.6564,224.9947,224.5002,224.5002,58600.0
2014-09-12 14:30:00,258.79,258.96,258.47,258.55,58500.0,224.5089,224.6564,224.2313,224.3007,58500.0
2014-09-12 15:00:00,258.54,259.37,258.46,259.23,79200.0,224.292,225.0121,224.2226,224.8906,79200.0
2014-09-12 15:30:00,259.22,259.37,258.97,259.08,266400.0,224.8819,225.0121,224.6651,224.7605,266400.0
2014-09-15 09:30:00,259.12,259.35,257.66,258.03,216000.0,224.7952,224.9947,223.5286,223.8496,216000.0
2014-09-15 10:00:00,258.07,258.59,257.66,258.46,121600.0,223.8843,224.3354,223.5286,224.2226,121600.0
2014-09-15 10:30:00,258.5,258.61,257.8,258.43,94900.0,224.2573,224.3527,223.65,224.1966,94900.0
2014-09-15 11:00:00,258.39,258.39,257.49,257.58,78200.0,224.1619,224.1619,223.3811,223.4592,78200.0
2014-09-15 11:30:00,257.62,257.81,257.47,257.51,59600.0,223.4939,223.6587,223.3638,223.3985,59600.0
2014-09-15 12:00:00,257.56,257.76,257.38,257.65,65100.0,223.4418,223.6153,223.2857,223.5199,65100.0
2014-09-15 12:30:00,257.64,258.0,257.5,257.94,39900.0,223.5112,223.8235,223.3898,223.7715,39900.0
2014-09-15 13:00:00,257.97,258.18,257.81,257.81,56400.0,223.7975,223.9797,223.6587,223.6587,56400.0
2014-09-15 13:30:00,257.84,258.05,257.47,257.52,40700.0,223.6847,223.8669,223.3638,223.4071,40700.0
2014-09-15 14:00:00,257.49,258.14,257.41,258.11,48400.0,223.3811,223.945,223.3117,223.919,48400.0
2014-09-15 14:30:00,258.13,258.45,257.91,257.97,81800.0,223.9363,224.2139,223.7455,223.7975,81800.0
2014-09-15 15:00:00,257.98,258.2,257.97,258.13,85100.0,223.8062,223.9971,223.7975,223.9363,85100.0
2014-09-15 15:30:00,258.18,258.21,257.79,258.03,153500.0,223.9797,224.0057,223.6414,223.8496,153500.0
2014-09-16 09:30:00,257.41,259.02,257.21,258.95,173900.0,223.3117,224.7084,223.1382,224.6477,173900.0
2014-09-16 10:00:00,259.01,259.65,258.76,258.76,196800.0,224.6998,225.255,224.4829,224.4829,196800.0
2014-09-16 10:30:00,258.74,258.93,257.97,258.05,457100.0,224.4655,224.6304,223.7975,223.8669,457100.0
2014-09-16 11:00:00,258.01,258.55,257.66,258.53,202600.0,223.8322,224.3007,223.5286,224.2833,202600.0
2014-09-16 11:30:00,258.59,259.29,258.58,258.93,176600.0,224.3354,224.9427,224.3267,224.6304,176600.0
2014-09-16 12:00:00,258.97,259.49,258.75,259.42,52900.0,224.6651,225.1162,224.4742,225.0554,52900.0
2014-09-16 12:30:00,259.41,259.63,259.31,259.39,65000.0,225.0468,225.2376,224.96,225.0294,65000.0
2014-09-16 13:00:00,259.44,259.87,259.34,259.64,75400.0,225.0728,225.4458,224.986,225.2463,75400.0
2014-09-16 13:30:00,259.73,260.14,259.73,259.93,64300.0,225.3244,225.6801,225.3244,225.4979,64300.0
2014-09-16 14:00:00,259.92,260.2,259.8,260.09,102500.0,225.4892,225.7321,225.3851,225.6367,102500.0
2014-09-16 14:30:00,260.08,260.16,259.59,259.59,183700.0,225.628,225.6974,225.2029,225.2029,183700.0
2014-09-16 15:00:00,259.59,259.95,259.48,259.49,138200.0,225.2029,225.5152,225.1075,225.1162,138200.0
2014-09-16 15:30:00,259.54,259.62,259.28,259.43,347200.0,225.1595,225.229,224.934,225.0641,347200.0
2014-09-17 09:30:00,259.68,260.57,259.57,260.27,306200.0,225.281,226.0531,225.1856,225.7928,306200.0
2014-09-17 10:00:00,260.27,260.53,259.9,260.25,299300.0,225.7928,226.0184,225.4719,225.7755,299300.0
2014-09-17 10:30:00,260.27,260.27,259.66,259.88,236400.0,225.7928,225.7928,225.2637,225.4545,236400.0
2014-09-17 11:00:00,259.87,260.07,259.8,260.02,168500.0,225.4458,225.6193,225.3851,225.576,168500.0
2014-09-17 11:30:00,260.03,260.04,259.7,259.76,62800.0,225.5846,225.5933,225.2984,225.3504,62800.0
2014-09-17 12:00:00,259.77,259.88,259.43,259.53,92300.0,225.3591,225.4545,225.0641,225.1509,92300.0
2014-09-17 12:30:00,259.48,259.71,259.44,259.59,137700.0,225.1075,225.307,225.0728,225.2029,137700.0
2014-09-17 13:00:00,259.57,259.61,259.11,259.14,141500.0,225.1856,225.2203,224.7865,224.8125,141500.0
2014-09-17 13:30:00,259.11,259.58,259.01,259.58,126400.0,224.7865,225.1942,224.6998,225.1942,126400.0
2014-09-17 14:00:00,259.5,260.66,258.43,260.66,405000.0,225.1248,226.1312,224.1966,226.1312,405000.0
2014-09-17 14:30:00,260.65,260.67,259.62,260.19,151100.0,226.1225,226.1399,225.229,225.7234,151100.0
2014-09-17 15:00:00,260.16,260.76,260.0,260.24,276800.0,225.6974,226.2179,225.5586,225.7668,276800.0
2014-09-17 15:30:00,260.26,260.26,259.25,259.32,243200.0,225.7842,225.7842,224.908,224.9687,243200.0
2014-09-18 09:30:00,260.38,260.42,259.57,259.99,68400.0,225.8883,225.923,225.1856,225.5499,68400.0
2014-09-18 10:00:00,260.1,260.46,259.74,259.78,70300.0,225.6454,225.9577,225.3331,225.3678,70300.0
2014-09-18 10:30:00,259.72,260.72,259.71,260.26,42100.0,225.3157,226.1832,225.307,225.7842,42100.0
2014-09-18 11:00:00,260.3,260.5,260.26,260.37,22400.0,225.8189,225.9924,225.7842,225.8796,22400.0
2014-09-18 11:30:00,260.41,260.5,259.99,260.11,33000.0,225.9143,225.9924,225.5499,225.654,33000.0
2014-09-18 12:00:00,260.13,260.31,260.08,260.3,17600.0,225.6714,225.8275,225.628,225.8189,17600.0
2014-09-18 12:30:00,260.27,260.41,260.15,260.28,13100.0,225.7928,225.9143,225.6887,225.8015,13100.0
2014-09-18 13:00:00,260.28,260.29,260.13,260.16,9900.0,225.8015,225.8102,225.6714,225.6974,9900.0
2014-09-18 13:30:00,260.16,260.26,259.89,260.03,18300.0,225.6974,225.7842,225.4632,225.5846,18300.0
2014-09-18 14:00:00,260.04,260.24,259.91,259.99,35300.0,225.5933,225.7668,225.4805,225.5499,35300.0
2014-09-18 14:30:00,260.01,260.1,259.87,259.88,123200.0,225.5673,225.6454,225.4458,225.4545,123200.0
2014-09-18 15:00:00,259.88,260.24,259.75,260.23,80600.0,225.4545,225.7668,225.3417,225.7581,80600.0
2014-09-18 15:30:00,260.22,260.32,260.08,260.18,199600.0,225.7495,225.8362,225.628,225.7148,199600.0
2014-09-19 09:30:00,260.76,260.76,259.93,260.28,91200.0,226.7087,226.7087,225.987,226.2913,91200.0
2014-09-19 10:00:00,260.29,260.47,259.83,259.84,39900.0,226.3,226.4565,225.9001,225.9088,39900.0
2014-09-19 10:30:00,259.77,259.84,259.32,259.42,41200.0,225.8479,225.9088,225.4567,225.5436,41200.0
2014-09-19 11:00:00,259.47,259.57,259.22,259.23,53200.0,225.5871,225.6741,225.3698,225.3784,53200.0
2014-09-19 11:30:00,259.19,259.22,258.49,258.62,218200.0,225.3437,225.3698,224.7351,224.8481,218200.0
2014-09-19 12:00:00,258.62,258.62,258.12,258.29,81200.0,224.8481,224.8481,224.4134,224.5612,81200.0
2014-09-19 12:30:00,258.23,258.48,257.81,257.96,144800.0,224.509,224.7264,224.1439,224.2743,144800.0
2014-09-19 13:00:00,257.94,257.95,257.37,257.74,82100.0,224.2569,224.2656,223.7613,224.083,82100.0
2014-09-19 13:30:00,257.74,257.96,257.62,257.79,114100.0,224.083,224.2743,223.9787,224.1265,114100.0
2014-09-19 14:00:00,257.85,258.26,257.84,258.22,16800.0,224.1787,224.5351,224.17,224.5003,16800.0
2014-09-19 14:30:00,258.22,258.45,258.07,258.39,394200.0,224.5003,224.7003,224.3699,224.6481,394200.0
2014-09-19 15:00:00,258.39,258.45,258.22,258.34,470900.0,224.6481,224.7003,224.5003,224.6047,470900.0
2014-09-19 15:30:00,258.36,258.39,258.0,258.04,253700.0,224.6221,224.6481,224.3091,224.3438,253700.0
2014-09-22 09:30:00,257.44,257.48,255.79,256.21,304100.0,223.8222,223.857,222.3877,222.7528,304100.0
2014-09-22 10:00:00,256.21,256.89,255.78,255.91,181400.0,222.7528,223.344,222.379,222.492,181400.0
2014-09-22 10:30:00,255.85,255.85,254.89,255.07,204700.0,222.4398,222.4398,221.6052,221.7617,204700.0
2014-09-22 11:00:00,255.03,255.27,254.7,255.13,231000.0,221.7269,221.9356,221.44,221.8138,231000.0
2014-09-22 11:30:00,255.12,255.25,254.3,254.39,191200.0,221.8052,221.9182,221.0922,221.1705,191200.0
2014-09-22 12:00:00,254.38,254.77,254.2,254.72,126000.0,221.1618,221.5009,221.0053,221.4574,126000.0
2014-09-22 12:30:00,254.74,254.97,254.55,254.83,140300.0,221.4748,221.6747,221.3096,221.553,140300.0
2014-09-22 13:00:00,254.77,255.11,254.61,255.05,68800.0,221.5009,221.7965,221.3618,221.7443,68800.0
2014-09-22 13:30:00,255.08,255.11,254.86,254.88,84200.0,221.7704,221.7965,221.5791,221.5965,84200.0
2014-09-22 14:00:00,254.86,254.94,254.41,254.5,122300.0,221.5791,221.6487,221.1879,221.2661,122300.0
2014-09-22 14:30:00,254.53,254.91,254.52,254.75,93200.0,221.2922,221.6226,221.2835,221.4835,93200.0
2014-09-22 15:00:00,254.78,254.97,254.54,254.74,193000.0,221.5096,221.6747,221.3009,221.4748,193000.0
2014-09-22 15:30:00,254.77,254.94,254.48,254.52,305700.0,221.5009,221.6487,221.2487,221.2835,305700.0
2014-09-23 09:30:00,253.35,254.72,253.1,254.63,296800.0,220.2663,221.4574,220.0489,221.3791,296800.0
2014-09-23 10:00:00,254.65,254.86,254.24,254.45,100200.0,221.3965,221.5791,221.0401,221.2226,100200.0
2014-09-23 10:30:00,254.41,254.53,253.99,254.1,60300.0,221.1879,221.2922,220.8227,220.9184,60300.0
2014-09-23 11:00:00,254.13,254.44,253.79,254.04,40700.0,220.9444,221.214,220.6488,220.8662,40700.0
2014-09-23 11:30:00,254.01,254.58,254.0,254.33,31200.0,220.8401,221.3357,220.8314,221.1183,31200.0
2014-09-23 12:00:00,254.38,254.47,253.85,253.9,46200.0,221.1618,221.24,220.701,220.7445,46200.0
2014-09-23 12:30:00,253.95,254.16,253.73,253.79,72200.0,220.7879,220.9705,220.5967,220.6488,72200.0
2014-09-23 13:00:00,253.79,253.82,253.26,253.55,101800.0,220.6488,220.6749,220.188,220.4402,101800.0
2014-09-23 13:30:00,253.61,253.86,253.1,253.18,120400.0,220.4923,220.7097,220.0489,220.1185,120400.0
2014-09-23 14:00:00,253.2,253.48,252.74,253.11,188600.0,220.1359,220.3793,219.7359,220.0576,188600.0
2014-09-23 14:30:00,253.09,253.27,252.74,252.94,329200.0,220.0402,220.1967,219.7359,219.9098,329200.0
2014-09-23 15:00:00,252.97,253.1,252.78,253.03,685300.0,219.9359,220.0489,219.7707,219.9881,685300.0
2014-09-23 15:30:00,253.04,253.26,252.41,252.47,796700.0,219.9968,220.188,219.449,219.5012,796700.0
2014-09-24 09:30:00,252.45,252.88,251.75,251.89,98000.0,219.4838,219.8577,218.8752,218.9969,98000.0
2014-09-24 10:00:00,251.94,252.15,251.48,251.9,231400.0,219.0404,219.223,218.6405,219.0056,231400.0
2014-09-24 10:30:00,251.95,252.66,251.86,252.42,149100.0,219.0491,219.6664,218.9709,219.4577,149100.0
2014-09-24 11:00:00,252.47,253.21,252.31,253.21,56400.0,219.5012,220.1446,219.3621,220.1446,56400.0
2014-09-24 11:30:00,253.2,253.4,252.83,252.94,61900.0,220.1359,220.3098,219.8142,219.9098,61900.0
2014-09-24 12:00:00,252.93,253.03,252.48,252.59,32700.0,219.9011,219.9881,219.5099,219.6055,32700.0
2014-09-24 12:30:00,252.61,252.68,252.35,252.56,31400.0,219.6229,219.6838,219.3969,219.5795,31400.0
2014-09-24 13:00:00,252.51,252.76,252.44,252.68,45300.0,219.536,219.7533,219.4751,219.6838,45300.0
2014-09-24 13:30:00,252.71,253.14,252.71,252.97,92200.0,219.7099,220.0837,219.7099,219.9359,92200.0
2014-09-24 14:00:00,252.99,253.43,252.93,253.36,51600.0,219.9533,220.3358,219.9011,220.275,51600.0
2014-09-24 14:30:00,253.35,253.64,253.27,253.64,26100.0,220.2663,220.5184,220.1967,220.5184,26100.0
2014-09-24 15:00:00,253.66,254.0,253.58,253.88,226100.0,220.5358,220.8314,220.4663,220.7271,226100.0
2014-09-24 15:30:00,253.89,254.02,253.48,253.72,184600.0,220.7358,220.8488,220.3793,220.588,184600.0
2014-09-25 09:30:00,252.74,253.0,251.43,251.56,181300.0,219.7359,219.962,218.597,218.71,181300.0
2014-09-25 10:00:00,251.56,251.6,250.04,250.57,213800.0,218.71,218.7448,217.3885,217.8493,213800.0
2014-09-25 10:30:00,250.56,250.58,249.37,250.26,323800.0,217.8406,217.858,216.806,217.5798,323800.0
2014-09-25 11:00:00,250.28,250.55,249.87,250.37,221600.0,217.5972,217.8319,217.2407,217.6754,221600.0
2014-09-25 11:30:00,250.41,250.76,250.04,250.23,137200.0,217.7102,218.0145,217.3885,217.5537,137200.0
2014-09-25 12:00:00,250.26,250.62,249.91,250.07,65900.0,217.5798,217.8928,217.2755,217.4146,65900.0
2014-09-25 12:30:00,249.98,250.5,249.93,250.33,43200.0,217.3364,217.7885,217.2929,217.6407,43200.0
2014-09-25 13:00:00,250.31,250.81,250.19,250.74,48400.0,217.6233,218.058,217.5189,217.9971,48400.0
2014-09-25 13:30:00,250.78,250.8,249.99,250.16,45500.0,218.0319,218.0493,217.3451,217.4929,45500.0
2014-09-25 14:00:00,250.13,250.48,250.0,250.44,71900.0,217.4668,217.7711,217.3537,217.7363,71900.0
2014-09-25 14:30:00,250.45,250.92,250.42,250.62,104000.0,217.745,218.1536,217.7189,217.8928,104000.0
2014-09-25 15:00:00,250.62,250.75,250.36,250.53,107400.0,217.8928,218.0058,217.6667,217.8145,107400.0
2014-09-25 15:30:00,250.51,250.77,250.18,250.19,281700.0,217.7972,218.0232,217.5102,217.5189,281700.0
2014-09-26 09:30:00,250.88,250.94,250.05,250.86,152200.0,218.1188,218.171,217.3972,218.1014,152200.0
2014-09-26 10:00:00,250.84,251.6,250.55,250.92,87300.0,218.0841,218.7448,217.8319,218.1536,87300.0
2014-09-26 10:30:00,250.91,251.23,250.61,251.09,52800.0,218.1449,218.4231,217.8841,218.3014,52800.0
2014-09-26 11:00:00,251.16,251.36,250.79,250.94,39700.0,218.3623,218.5362,218.0406,218.171,39700.0
2014-09-26 11:30:00,250.95,251.03,250.69,250.87,34700.0,218.1797,218.2492,217.9536,218.1101,34700.0
2014-09-26 12:00:00,250.9,251.21,250.79,251.1,53500.0,218.1362,218.4057,218.0406,218.3101,53500.0
2014-09-26 12:30:00,251.15,251.21,250.74,250.78,21000.0,218.3536,218.4057,217.9971,218.0319,21000.0
2014-09-26 13:00:00,250.85,251.16,250.84,251.09,15600.0,218.0928,218.3623,218.0841,218.3014,15600.0
2014-09-26 13:30:00,251.06,251.28,250.86,251.21,28700.0,218.2753,218.4666,218.1014,218.4057,28700.0
2014-09-26 14:00:00,251.23,251.99,251.23,251.86,43300.0,218.4231,219.0839,218.4231,218.9709,43300.0
2014-09-26 14:30:00,251.88,252.38,251.83,252.08,47900.0,218.9882,219.423,218.9448,219.1621,47900.0
2014-09-26 15:00:00,252.08,252.27,251.94,252.01,31700.0,219.1621,219.3273,219.0404,219.1013,31700.0
2014-09-26 15:30:00,252.0,252.27,251.7,252.1,259200.0,219.0926,219.3273,218.8318,219.1795,259200.0
2014-09-29 09:30:00,249.49,250.65,249.21,250.65,221900.0,216.9103,217.9189,216.6669,217.9189,221900.0
2014-09-29 10:00:00,250.61,251.22,250.28,250.86,90800.0,217.8841,218.4144,217.5972,218.1014,90800.0
2014-09-29 10:30:00,250.92,251.46,250.88,251.19,63800.0,218.1536,218.6231,218.1188,218.3884,63800.0
2014-09-29 11:00:00,251.23,251.87,251.13,251.65,82100.0,218.4231,218.9796,218.3362,218.7883,82100.0
2014-09-29 11:30:00,251.72,251.95,251.49,251.95,29300.0,218.8491,219.0491,218.6492,219.0491,29300.0
2014-09-29 12:00:00,251.95,251.95,251.02,251.14,77600.0,219.0491,219.0491,218.2406,218.3449,77600.0
2014-09-29 12:30:00,251.1,251.33,250.89,251.16,62200.0,218.3101,218.5101,218.1275,218.3623,62200.0
2014-09-29 13:00:00,251.14,251.38,250.93,251.26,42000.0,218.3449,218.5535,218.1623,218.4492,42000.0
2014-09-29 13:30:00,251.27,251.44,250.92,251.1,42000.0,218.4579,218.6057,218.1536,218.3101,42000.0
2014-09-29 14:00:00,251.11,251.27,250.73,250.89,57600.0,218.3188,218.4579,217.9884,218.1275,57600.0
2014-09-29 14:30:00,250.82,251.33,250.8,251.24,56000.0,218.0667,218.5101,218.0493,218.4318,56000.0
2014-09-29 15:00:00,251.28,251.74,251.12,251.68,63800.0,218.4666,218.8665,218.3275,218.8144,63800.0
2014-09-29 15:30:00,251.68,251.75,251.3,251.58,202700.0,218.8144,218.8752,218.484,218.7274,202700.0
2014-09-30 09:30:00,251.69,251.88,249.9,250.38,302200.0,218.8231,218.9882,217.2668,217.6841,302200.0
2014-09-30 10:00:00,250.31,250.56,249.64,250.11,132100.0,217.6233,217.8406,217.0408,217.4494,132100.0
2014-09-30 10:30:00,250.09,251.27,250.06,250.92,174100.0,217.432,218.4579,217.4059,218.1536,174100.0
2014-09-30 11:00:00,250.88,251.63,250.82,251.53,184400.0,218.1188,218.7709,218.0667,218.684,184400.0
2014-09-30 11:30:00,251.53,251.53,250.74,250.93,53800.0,218.684,218.684,217.9971,218.1623,53800.0
2014-09-30 12:00:00,250.94,250.94,250.24,250.41,63800.0,218.171,218.171,217.5624,217.7102,63800.0
2014-09-30 12:30:00,250.38,250.52,249.81,250.06,59400.0,217.6841,217.8058,217.1886,217.4059,59400.0
2014-09-30 13:00:00,250.04,250.42,249.86,249.9,47600.0,217.3885,217.7189,217.232,217.2668,47600.0
2014-09-30 13:30:00,249.9,250.04,249.29,249.58,223800.0,217.2668,217.3885,216.7365,216.9886,223800.0
2014-09-30 14:00:00,249.54,249.88,249.37,249.88,77600.0,216.9538,217.2494,216.806,217.2494,77600.0
2014-09-30 14:30:00,249.85,250.15,249.58,249.98,48400.0,217.2233,217.4842,216.9886,217.3364,48400.0
2014-09-30 15:00:00,249.94,250.33,249.68,250.15,122500.0,217.3016,217.6407,217.0755,217.4842,122500.0
2014-09-30 15:30:00,250.18,250.37,249.33,249.35,386300.0,217.5102,217.6754,216.7712,216.7886,386300.0
2014-10-01 09:30:00,248.92,249.14,246.96,247.58,554900.0,216.4148,216.6061,214.7107,215.2498,554900.0
2014-10-01 10:00:00,247.58,248.31,247.01,248.0,354300.0,215.2498,215.8844,214.7542,215.6149,354300.0
2014-10-01 10:30:00,248.04,248.31,247.27,248.26,194400.0,215.6497,215.8844,214.9802,215.841,194400.0
2014-10-01 11:00:00,248.31,248.98,248.26,248.49,107800.0,215.8844,216.4669,215.841,216.0409,107800.0
2014-10-01 11:30:00,248.45,248.55,247.88,248.26,97200.0,216.0062,216.0931,215.5106,215.841,97200.0
2014-10-01 12:00:00,248.3,248.3,247.76,247.98,134800.0,215.8757,215.8757,215.4063,215.5975,134800.0
2014-10-01 12:30:00,247.93,247.93,246.92,247.06,62600.0,215.5541,215.5541,214.676,214.7977,62600.0
2014-10-01 13:00:00,247.04,247.19,246.42,246.6,209600.0,214.7803,214.9107,214.2412,214.3977,209600.0
2014-10-01 13:30:00,246.61,246.64,245.74,245.81,83400.0,214.4064,214.4325,213.65,213.7109,83400.0
2014-10-01 14:00:00,245.81,246.54,245.68,246.49,86000.0,213.7109,214.3456,213.5979,214.3021,86000.0
2014-10-01 14:30:00,246.51,246.63,245.84,245.86,65500.0,214.3195,214.4238,213.737,213.7544,65500.0
2014-10-01 15:00:00,245.86,245.95,245.32,245.7,387600.0,213.7544,213.8326,213.2849,213.6153,387600.0
2014-10-01 15:30:00,245.78,246.39,245.68,245.88,475000.0,213.6848,214.2152,213.5979,213.7718,475000.0
2014-10-02 09:30:00,245.59,247.34,245.5,246.54,496200.0,213.5196,215.0411,213.4414,214.3456,496200.0
2014-10-02 10:00:00,246.54,246.57,245.8,245.95,164700.0,214.3456,214.3717,213.7022,213.8326,164700.0
2014-10-02 10:30:00,245.93,245.93,244.57,244.75,93200.0,213.8152,213.8152,212.6328,212.7893,93200.0
2014-10-02 11:00:00,244.68,244.99,244.26,244.37,111100.0,212.7285,212.998,212.3633,212.4589,111100.0
2014-10-02 11:30:00,244.41,244.41,243.06,243.72,160600.0,212.4937,212.4937,211.32,211.8938,160600.0
2014-10-02 12:00:00,243.7,244.19,243.68,244.08,61700.0,211.8764,212.3024,211.859,212.2068,61700.0
2014-10-02 12:30:00,244.07,245.13,243.86,245.12,38400.0,212.1981,213.1197,212.0155,213.111,38400.0
2014-10-02 13:00:00,245.16,246.15,244.94,246.13,102000.0,213.1458,214.0065,212.9545,213.9891,102000.0
2014-10-02 13:30:00,246.25,246.28,245.89,246.05,62700.0,214.0934,214.1195,213.7805,213.9196,62700.0
2014-10-02 14:00:00,246.07,246.87,246.07,246.81,73200.0,213.9369,214.6325,213.9369,214.5803,73200.0
2014-10-02 14:30:00,246.76,247.37,246.42,247.21,106200.0,214.5368,215.0672,214.2412,214.9281,106200.0
2014-10-02 15:00:00,247.2,247.26,246.67,246.79,111200.0,214.9194,214.9716,214.4586,214.5629,111200.0
2014-10-02 15:30:00,246.75,246.76,246.26,246.52,440200.0,214.5282,214.5368,214.1021,214.3282,440200.0
2014-10-03 09:30:00,248.36,248.36,246.93,248.14,204900.0,215.9279,215.9279,214.6846,215.7366,204900.0
2014-10-03 10:00:00,248.15,248.99,248.14,248.57,251000.0,215.7453,216.4756,215.7366,216.1105,251000.0
2014-10-03 10:30:00,248.58,248.62,247.87,248.6,89900.0,216.1192,216.154,215.5019,216.1366,89900.0
2014-10-03 11:00:00,248.57,249.01,248.37,248.71,124600.0,216.1105,216.493,215.9366,216.2322,124600.0
2014-10-03 11:30:00,248.72,248.78,248.36,248.52,74500.0,216.2409,216.2931,215.9279,216.067,74500.0
2014-10-03 12:00:00,248.52,248.76,248.33,248.7,34600.0,216.067,216.2757,215.9018,216.2235,34600.0
2014-10-03 12:30:00,248.73,248.96,248.61,248.63,45500.0,216.2496,216.4496,216.1453,216.1627,45500.0
2014-10-03 13:00:00,248.58,248.64,248.29,248.44,40400.0,216.1192,216.1713,215.867,215.9975,40400.0
2014-10-03 13:30:00,248.44,248.44,248.05,248.31,32300.0,215.9975,215.9975,215.6584,215.8844,32300.0
2014-10-03 14:00:00,248.31,248.69,248.3,248.61,70800.0,215.8844,216.2148,215.8757,216.1453,70800.0
2014-10-03 14:30:00,248.61,248.79,248.56,248.66,63900.0,216.1453,216.3018,216.1018,216.1887,63900.0
2014-10-03 15:00:00,248.64,248.74,248.35,248.37,168900.0,216.1713,216.2583,215.9192,215.9366,168900.0
2014-10-03 15:30:00,248.41,248.46,248.15,248.15,176600.0,215.9714,216.0148,215.7453,215.7453,176600.0
2014-10-06 09:30:00,249.4,249.46,248.66,248.68,115400.0,216.8321,216.8843,216.1887,216.2061,115400.0
2014-10-06 10:00:00,248.69,248.95,247.62,247.97,161300.0,216.2148,216.4409,215.2845,215.5888,161300.0
2014-10-06 10:30:00,247.96,248.55,247.7,247.83,64100.0,215.5801,216.0931,215.3541,215.4671,64100.0
2014-10-06 11:00:00,247.79,248.25,247.7,247.8,48100.0,215.4323,215.8323,215.3541,215.441,48100.0
2014-10-06 11:30:00,247.88,248.16,246.89,247.36,90100.0,215.5106,215.754,214.6499,215.0585,90100.0
2014-10-06 12:00:00,247.29,247.89,247.29,247.57,53400.0,214.9976,215.5193,214.9976,215.2411,53400.0
2014-10-06 12:30:00,247.57,247.67,246.94,247.2,98200.0,215.2411,215.328,214.6933,214.9194,98200.0
2014-10-06 13:00:00,247.15,248.22,246.98,248.13,45000.0,214.8759,215.8062,214.7281,215.7279,45000.0
2014-10-06 13:30:00,248.19,248.23,247.84,248.02,41200.0,215.7801,215.8149,215.4758,215.6323,41200.0
2014-10-06 14:00:00,248.01,248.49,247.57,248.27,59000.0,215.6236,216.0409,215.2411,215.8497,59000.0
2014-10-06 14:30:00,248.29,248.42,248.05,248.13,54500.0,215.867,215.9801,215.6584,215.7279,54500.0
2014-10-06 15:00:00,248.1,248.26,247.73,248.08,57200.0,215.7019,215.841,215.3802,215.6845,57200.0
2014-10-06 15:30:00,248.06,248.06,247.42,247.49,150900.0,215.6671,215.6671,215.1107,215.1715,150900.0
2014-10-07 09:30:00,246.31,246.37,245.16,246.09,147200.0,214.1456,214.1978,213.1458,213.9543,147200.0
2014-10-07 10:00:00,246.27,246.66,246.1,246.48,86300.0,214.1108,214.4499,213.963,214.2934,86300.0
2014-10-07 10:30:00,246.51,247.01,246.21,246.21,68100.0,214.3195,214.7542,214.0587,214.0587,68100.0
2014-10-07 11:00:00,246.25,246.28,245.77,245.85,36200.0,214.0934,214.1195,213.6761,213.7457,36200.0
2014-10-07 11:30:00,245.89,246.68,245.72,246.42,112700.0,213.7805,214.4673,213.6327,214.2412,112700.0
2014-10-07 12:00:00,246.45,247.01,246.42,246.91,120800.0,214.2673,214.7542,214.2412,214.6673,120800.0
2014-10-07 12:30:00,246.97,246.98,246.23,246.51,51800.0,214.7194,214.7281,214.0761,214.3195,51800.0
2014-10-07 13:00:00,246.49,246.54,246.06,246.51,32200.0,214.3021,214.3456,213.9283,214.3195,32200.0
2014-10-07 13:30:00,246.47,246.48,245.91,246.24,58900.0,214.2847,214.2934,213.7978,214.0847,58900.0
2014-10-07 14:00:00,246.09,246.19,245.45,245.52,33200.0,213.9543,214.0413,213.3979,213.4588,33200.0
2014-10-07 14:30:00,245.45,245.55,245.2,245.26,52900.0,213.3979,213.4849,213.1806,213.2327,52900.0
2014-10-07 15:00:00,245.12,245.31,244.31,244.62,115700.0,213.111,213.2762,212.4068,212.6763,115700.0
2014-10-07 15:30:00,244.62,244.81,243.79,243.81,301800.0,212.6763,212.8415,211.9547,211.9721,301800.0
2014-10-08 09:30:00,244.05,244.49,243.49,243.62,145000.0,212.1807,212.5633,211.6939,211.8069,145000.0
2014-10-08 10:00:00,243.64,244.21,243.28,243.68,179900.0,211.8243,212.3198,211.5113,211.859,179900.0
2014-10-08 10:30:00,243.7,243.88,242.21,242.21,218100.0,211.8764,212.0329,210.581,210.581,218100.0
2014-10-08 11:00:00,242.19,243.01,241.85,243.01,239000.0,210.5636,211.2765,210.268,211.2765,239000.0
2014-10-08 11:30:00,242.85,243.13,242.47,242.85,189800.0,211.1374,211.3809,210.8071,211.1374,189800.0
2014-10-08 12:00:00,243.11,243.42,242.92,242.96,82200.0,211.3635,211.633,211.1983,211.2331,82200.0
2014-10-08 12:30:00,242.91,243.23,242.76,242.89,50700.0,211.1896,211.4678,211.0592,211.1722,50700.0
2014-10-08 13:00:00,242.95,243.29,242.86,242.94,63500.0,211.2244,211.52,211.1461,211.2157,63500.0
2014-10-08 13:30:00,242.97,243.84,242.93,243.8,71500.0,211.2418,211.9982,211.207,211.9634,71500.0
2014-10-08 14:00:00,243.86,245.93,243.86,245.74,156600.0,212.0155,213.8152,212.0155,213.65,156600.0
2014-10-08 14:30:00,245.83,246.56,245.66,245.97,166500.0,213.7283,214.363,213.5805,213.85,166500.0
2014-10-08 15:00:00,246.0,247.13,245.97,247.04,86900.0,213.8761,214.8585,213.85,214.7803,86900.0
2014-10-08 15:30:00,247.02,247.42,246.83,247.36,290600.0,214.7629,215.1107,214.5977,215.0585,290600.0
2014-10-09 09:30:00,246.6,246.73,244.58,244.99,203800.0,214.3977,214.5108,212.6415,212.998,203800.0
2014-10-09 10:00:00,244.97,245.86,244.68,245.33,130200.0,212.9806,213.7544,212.7285,213.2936,130200.0
2014-10-09 10:30:00,245.37,245.37,244.45,245.19,114700.0,213.3284,213.3284,212.5285,213.1719,114700.0
2014-10-09 11:00:00,245.13,245.53,244.59,244.93,103000.0,213.1197,213.4675,212.6502,212.9458,103000.0
2014-10-09 11:30:00,244.98,244.99,242.84,243.07,276500.0,212.9893,212.998,211.1287,211.3287,276500.0
2014-10-09 12:00:00,243.02,243.24,241.96,242.1,208000.0,211.2852,211.4765,210.3637,210.4854,208000.0
2014-10-09 12:30:00,242.03,242.83,241.86,242.77,103400.0,210.4245,211.12,210.2767,211.0679,103400.0
2014-10-09 13:00:00,242.8,243.1,241.78,242.64,104000.0,211.094,211.3548,210.2072,210.9549,104000.0
2014-10-09 13:30:00,242.59,243.49,242.54,242.83,87600.0,210.9114,211.6939,210.8679,211.12,87600.0
2014-10-09 14:00:00,242.81,242.81,242.04,242.12,140900.0,211.1027,211.1027,210.4332,210.5028,140900.0
2014-10-09 14:30:00,242.05,242.57,241.78,241.94,130800.0,210.4419,210.894,210.2072,210.3463,130800.0
2014-10-09 15:00:00,241.88,242.4,241.47,242.28,147400.0,210.2941,210.7462,209.9376,210.6419,147400.0
2014-10-09 15:30:00,242.26,242.85,241.5,241.55,359200.0,210.6245,211.1374,209.9637,210.0072,359200.0
2014-10-10 09:30:00,241.31,242.28,240.16,241.12,361900.0,209.7985,210.6419,208.7987,209.6333,361900.0
2014-10-10 10:00:00,241.11,241.33,238.75,238.78,282500.0,209.6246,209.8159,207.5728,207.5989,282500.0
2014-10-10 10:30:00,238.73,239.3,238.31,238.73,369300.0,207.5554,208.051,207.1903,207.5554,369300.0
2014-10-10 11:00:00,238.74,239.48,238.1,238.71,270800.0,207.5641,208.2075,207.0077,207.5381,270800.0
2014-10-10 11:30:00,238.47,239.74,238.46,239.47,164300.0,207.3294,208.4336,207.3207,208.1988,164300.0
2014-10-10 12:00:00,239.46,240.93,239.46,240.63,154800.0,208.1901,209.4682,208.1901,209.2073,154800.0
2014-10-10 12:30:00,240.59,241.45,240.39,240.52,128400.0,209.1726,209.9203,208.9987,209.1117,128400.0
2014-10-10 13:00:00,240.53,240.7,239.52,239.67,77100.0,209.1204,209.2682,208.2423,208.3727,77100.0
2014-10-10 13:30:00,239.71,240.49,239.71,240.11,84200.0,208.4075,209.0856,208.4075,208.7552,84200.0
2014-10-10 14:00:00,240.15,240.38,239.67,239.96,62500.0,208.79,208.99,208.3727,208.6248,62500.0
2014-10-10 14:30:00,239.9,239.94,239.22,239.23,98900.0,208.5727,208.6074,207.9815,207.9901,98900.0
2014-10-10 15:00:00,239.22,239.33,238.34,238.63,111800.0,207.9815,208.0771,207.2164,207.4685,111800.0
2014-10-10 15:30:00,238.63,238.7,237.34,237.39,327100.0,207.4685,207.5294,206.347,206.3904,327100.0
2014-10-13 09:30:00,237.5,238.63,235.74,236.63,423200.0,206.4861,207.4685,204.9559,205.7297,423200.0
2014-10-13 10:00:00,236.82,237.57,235.89,235.89,180000.0,205.8949,206.5469,205.0863,205.0863,180000.0
2014-10-13 10:30:00,235.82,236.61,235.27,236.37,191000.0,205.0254,205.7123,204.5473,205.5036,191000.0
2014-10-13 11:00:00,236.4,237.43,236.07,236.35,202300.0,205.5297,206.4252,205.2428,205.4862,202300.0
2014-10-13 11:30:00,236.39,237.54,236.31,237.08,308500.0,205.521,206.5208,205.4515,206.1209,308500.0
2014-10-13 12:00:00,237.07,237.88,236.62,237.88,178700.0,206.1122,206.8164,205.721,206.8164,178700.0
2014-10-13 12:30:00,237.82,238.41,237.77,237.96,150600.0,206.7643,207.2772,206.7208,206.886,150600.0
2014-10-13 13:00:00,238.1,238.35,237.41,238.06,117100.0,207.0077,207.2251,206.4078,206.9729,117100.0
2014-10-13 13:30:00,238.06,238.31,237.22,237.37,93300.0,206.9729,207.1903,206.2426,206.373,93300.0
2014-10-13 14:00:00,237.43,237.64,237.03,237.58,138900.0,206.4252,206.6078,206.0774,206.5556,138900.0
2014-10-13 14:30:00,237.62,237.63,236.63,236.73,109900.0,206.5904,206.5991,205.7297,205.8166,109900.0
2014-10-13 15:00:00,236.75,236.94,235.99,236.18,91900.0,205.834,205.9992,205.1732,205.3384,91900.0
2014-10-13 15:30:00,236.17,236.17,234.21,234.35,526100.0,205.3297,205.3297,203.6257,203.7474,526100.0
2014-10-14 09:30:00,235.98,237.09,235.25,235.66,425200.0,205.1646,206.1296,204.5299,204.8863,425200.0
2014-10-14 10:00:00,235.7,236.62,235.28,235.9,260000.0,204.9211,205.721,204.556,205.095,260000.0
2014-10-14 10:30:00,235.95,237.2,235.5,236.54,71500.0,205.1385,206.2252,204.7472,205.6514,71500.0
2014-10-14 11:00:00,236.66,237.79,236.4,237.52,205200.0,205.7558,206.7382,205.5297,206.5034,205200.0
2014-10-14 11:30:00,237.54,238.73,237.28,238.48,265500.0,206.5208,207.5554,206.2948,207.3381,265500.0
2014-10-14 12:00:00,238.54,239.18,238.33,238.33,194600.0,207.3903,207.9467,207.2077,207.2077,194600.0
2014-10-14 12:30:00,238.31,238.45,237.61,238.06,104000.0,207.1903,207.312,206.5817,206.9729,104000.0
2014-10-14 13:00:00,238.06,238.69,237.69,237.79,84100.0,206.9729,207.5207,206.6513,206.7382,84100.0
2014-10-14 13:30:00,237.8,238.07,237.14,237.77,126200.0,206.7469,206.9816,206.1731,206.7208,126200.0
2014-10-14 14:00:00,237.73,237.97,236.96,237.02,100000.0,206.686,206.8947,206.0166,206.0687,100000.0
2014-10-14 14:30:00,237.08,237.57,236.65,236.89,120900.0,206.1209,206.5469,205.7471,205.9557,120900.0
2014-10-14 15:00:00,237.0,237.26,235.58,236.29,148100.0,206.0514,206.2774,204.8168,205.4341,148100.0
2014-10-14 15:30:00,236.3,237.04,235.79,236.6,258300.0,205.4428,206.0861,204.9994,205.7036,258300.0
2014-10-15 09:30:00,233.21,234.79,231.56,234.6,444600.0,202.7563,204.1299,201.3217,203.9648,444600.0
2014-10-15 10:00:00,234.61,236.03,234.53,235.26,269100.0,203.9735,205.208,203.9039,204.5386,269100.0
2014-10-15 10:30:00,235.24,235.39,233.65,234.11,351400.0,204.5212,204.6516,203.1388,203.5387,351400.0
2014-10-15 11:00:00,234.1,234.84,233.2,233.29,334500.0,203.5301,204.1734,202.7476,202.8258,334500.0
2014-10-15 11:30:00,233.27,233.84,232.54,233.45,224200.0,202.8084,203.304,202.1738,202.9649,224200.0
2014-10-15 12:00:00,233.43,233.65,232.78,233.05,146100.0,202.9475,203.1388,202.3824,202.6172,146100.0
2014-10-15 12:30:00,232.99,233.3,232.02,232.32,202800.0,202.565,202.8345,201.7217,201.9825,202800.0
2014-10-15 13:00:00,232.29,233.0,230.81,231.15,270900.0,201.9564,202.5737,200.6697,200.9653,270900.0
2014-10-15 13:30:00,231.14,232.8,231.07,232.13,281900.0,200.9566,202.3998,200.8957,201.8173,281900.0
2014-10-15 14:00:00,232.17,233.36,231.61,233.01,391900.0,201.8521,202.8867,201.3652,202.5824,391900.0
2014-10-15 14:30:00,233.02,234.39,232.79,234.3,209600.0,202.5911,203.7822,202.3911,203.7039,209600.0
2014-10-15 15:00:00,234.25,236.27,234.01,236.27,227700.0,203.6605,205.4167,203.4518,205.4167,227700.0
2014-10-15 15:30:00,236.33,237.97,236.16,236.3,879500.0,205.4688,206.8947,205.321,205.4428,879500.0
2014-10-16 09:30:00,231.73,235.35,231.36,235.02,415100.0,201.4695,204.6168,201.1479,204.3299,415100.0
2014-10-16 10:00:00,234.97,236.16,233.12,234.87,290300.0,204.2864,205.321,202.678,204.1995,290300.0
2014-10-16 10:30:00,234.81,237.24,234.62,236.4,296000.0,204.1473,206.26,203.9821,205.5297,296000.0
2014-10-16 11:00:00,236.37,237.47,235.69,237.41,250400.0,205.5036,206.46,204.9124,206.4078,250400.0
2014-10-16 11:30:00,237.44,237.64,235.65,236.14,255600.0,206.4339,206.6078,204.8776,205.3037,255600.0
2014-10-16 12:00:00,236.03,236.91,235.63,236.35,227000.0,205.208,205.9731,204.8603,205.4862,227000.0
2014-10-16 12:30:00,236.34,237.67,236.23,237.55,238300.0,205.4775,206.6339,205.3819,206.5295,238300.0
2014-10-16 13:00:00,237.55,238.72,237.55,238.36,173400.0,206.5295,207.5467,206.5295,207.2338,173400.0
2014-10-16 13:30:00,238.24,239.3,237.87,238.11,245100.0,207.1294,208.051,206.8077,207.0164,245100.0
2014-10-16 14:00:00,238.09,238.78,237.7,238.12,173600.0,206.999,207.5989,206.6599,207.0251,173600.0
2014-10-16 14:30:00,238.12,238.52,237.41,237.76,189700.0,207.0251,207.3729,206.4078,206.7121,189700.0
2014-10-16 15:00:00,237.7,238.68,237.17,238.61,131800.0,206.6599,207.512,206.1992,207.4511,131800.0
2014-10-16 15:30:00,238.69,239.24,238.07,238.78,406000.0,207.5207,207.9988,206.9816,207.5989,406000.0
2014-10-17 09:30:00,241.64,241.78,239.71,240.9,377400.0,210.0854,210.2072,208.4075,209.4421,377400.0
2014-10-17 10:00:00,240.81,241.88,240.45,241.83,198100.0,209.3638,210.2941,209.0508,210.2506,198100.0
2014-10-17 10:30:00,241.91,241.94,240.95,241.34,132500.0,210.3202,210.3463,209.4855,209.8246,132500.0
2014-10-17 11:00:00,241.36,241.77,241.15,241.57,118000.0,209.842,210.1985,209.6594,210.0246,118000.0
2014-10-17 11:30:00,241.5,242.08,241.32,241.7,106000.0,209.9637,210.468,209.8072,210.1376,106000.0
2014-10-17 12:00:00,241.66,241.99,240.96,241.22,73300.0,210.1028,210.3897,209.4942,209.7203,73300.0
2014-10-17 12:30:00,241.26,241.45,240.81,241.09,71000.0,209.7551,209.9203,209.3638,209.6073,71000.0
2014-10-17 13:00:00,241.3,241.32,240.32,240.34,72500.0,209.7898,209.8072,208.9378,208.9552,72500.0
2014-10-17 13:30:00,240.3,240.8,240.07,240.34,49100.0,208.9204,209.3551,208.7205,208.9552,49100.0
2014-10-17 14:00:00,240.35,240.35,239.35,239.96,105400.0,208.9639,208.9639,208.0945,208.6248,105400.0
2014-10-17 14:30:00,240.02,240.5,239.86,240.34,54900.0,208.677,209.0943,208.5379,208.9552,54900.0
2014-10-17 15:00:00,240.33,240.86,239.72,240.65,83900.0,208.9465,209.4073,208.4162,209.2247,83900.0
2014-10-17 15:30:00,240.65,240.97,240.41,240.54,294500.0,209.2247,209.5029,209.0161,209.1291,294500.0
2014-10-20 09:30:00,239.91,242.12,239.77,241.25,317500.0,208.5814,210.5028,208.4596,209.7464,317500.0
2014-10-20 10:00:00,241.27,241.54,240.4,241.13,74700.0,209.7638,209.9985,209.0074,209.642,74700.0
2014-10-20 10:30:00,241.18,241.82,240.92,241.27,75300.0,209.6855,210.2419,209.4595,209.7638,75300.0
2014-10-20 11:00:00,241.23,241.91,241.0,241.67,70700.0,209.729,210.3202,209.529,210.1115,70700.0
2014-10-20 11:30:00,241.63,241.91,241.42,241.78,78900.0,210.0767,210.3202,209.8942,210.2072,78900.0
2014-10-20 12:00:00,241.76,241.97,241.65,241.81,47600.0,210.1898,210.3723,210.0941,210.2332,47600.0
2014-10-20 12:30:00,241.84,241.99,241.39,241.52,54600.0,210.2593,210.3897,209.8681,209.9811,54600.0
2014-10-20 13:00:00,241.49,242.23,241.44,242.13,47000.0,209.955,210.5984,209.9116,210.5115,47000.0
2014-10-20 13:30:00,242.01,242.16,241.86,242.04,55100.0,210.4071,210.5375,210.2767,210.4332,55100.0
2014-10-20 14:00:00,242.06,242.52,242.02,242.22,61600.0,210.4506,210.8505,210.4158,210.5897,61600.0
2014-10-20 14:30:00,242.21,242.43,242.12,242.36,70800.0,210.581,210.7723,210.5028,210.7114,70800.0
2014-10-20 15:00:00,242.38,242.71,242.3,242.44,97600.0,210.7288,211.0157,210.6593,210.781,97600.0
2014-10-20 15:30:00,242.47,243.11,242.43,243.08,236900.0,210.8071,211.3635,210.7723,211.3374,236900.0
2014-10-21 09:30:00,244.8,246.28,244.21,246.03,210000.0,212.8328,214.1195,212.3198,213.9022,210000.0
2014-10-21 10:00:00,246.17,247.05,245.93,246.91,79600.0,214.0239,214.789,213.8152,214.6673,79600.0
2014-10-21 10:30:00,246.94,247.53,246.84,247.26,93400.0,214.6933,215.2063,214.6064,214.9716,93400.0
2014-10-21 11:00:00,247.32,247.73,247.21,247.73,183700.0,215.0237,215.3802,214.9281,215.3802,183700.0
2014-10-21 11:30:00,247.61,247.97,247.44,247.56,114400.0,215.2758,215.5888,215.128,215.2324,114400.0
2014-10-21 12:00:00,247.54,247.82,247.47,247.76,69500.0,215.215,215.4584,215.1541,215.4063,69500.0
2014-10-21 12:30:00,247.73,247.76,247.3,247.38,35400.0,215.3802,215.4063,215.0063,215.0759,35400.0
2014-10-21 13:00:00,247.37,247.41,246.99,247.33,297100.0,215.0672,215.102,214.7368,215.0324,297100.0
2014-10-21 13:30:00,247.35,247.88,247.35,247.83,74500.0,215.0498,215.5106,215.0498,215.4671,74500.0
2014-10-21 14:00:00,247.85,248.26,247.74,248.23,64700.0,215.4845,215.841,215.3889,215.8149,64700.0
2014-10-21 14:30:00,248.21,248.38,248.01,248.11,84000.0,215.7975,215.9453,215.6236,215.7106,84000.0
2014-10-21 15:00:00,248.06,248.79,248.04,248.79,76900.0,215.6671,216.3018,215.6497,216.3018,76900.0
2014-10-21 15:30:00,248.76,248.79,248.33,248.71,475600.0,216.2757,216.3018,215.9018,216.2322,475600.0
2014-10-22 09:30:00,249.24,249.46,248.34,249.38,171900.0,216.693,216.8843,215.9105,216.8147,171900.0
2014-10-22 10:00:00,249.51,249.74,248.4,249.7,52500.0,216.9277,217.1277,215.9627,217.0929,52500.0
2014-10-22 10:30:00,249.64,249.64,249.11,249.32,267100.0,217.0408,217.0408,216.58,216.7625,267100.0
2014-10-22 11:00:00,249.39,249.9,249.33,249.53,42000.0,216.8234,217.2668,216.7712,216.9451,42000.0
2014-10-22 11:30:00,249.57,249.73,249.35,249.35,18200.0,216.9799,217.119,216.7886,216.7886,18200.0
2014-10-22 12:00:00,249.44,249.46,248.66,248.93,82800.0,216.8669,216.8843,216.1887,216.4235,82800.0
2014-10-22 12:30:00,248.95,248.97,247.64,248.21,76600.0,216.4409,216.4583,215.3019,215.7975,76600.0
2014-10-22 13:00:00,248.2,248.57,247.49,247.57,222500.0,215.7888,216.1105,215.1715,215.2411,222500.0
2014-10-22 13:30:00,247.53,247.81,247.26,247.39,44400.0,215.2063,215.4497,214.9716,215.0846,44400.0
2014-10-22 14:00:00,247.33,247.47,246.85,246.96,79400.0,215.0324,215.1541,214.6151,214.7107,79400.0
2014-10-22 14:30:00,246.99,247.38,246.59,247.33,59100.0,214.7368,215.0759,214.389,215.0324,59100.0
2014-10-22 15:00:00,247.37,247.41,246.91,247.04,69500.0,215.0672,215.102,214.6673,214.7803,69500.0
2014-10-22 15:30:00,247.0,247.0,246.01,246.1,185300.0,214.7455,214.7455,213.8848,213.963,185300.0
2014-10-23 09:30:00,248.68,249.1,248.03,248.43,299600.0,216.2061,216.5713,215.641,215.9888,299600.0
2014-10-23 10:00:00,248.48,249.99,248.46,249.47,128800.0,216.0322,217.3451,216.0148,216.893,128800.0
2014-10-23 10:30:00,249.48,250.2,249.34,250.15,191700.0,216.9017,217.5276,216.7799,217.4842,191700.0
2014-10-23 11:00:00,250.14,250.73,249.96,249.99,72300.0,217.4755,217.9884,217.319,217.3451,72300.0
2014-10-23 11:30:00,249.97,250.32,249.74,250.18,38400.0,217.3277,217.632,217.1277,217.5102,38400.0
2014-10-23 12:00:00,250.15,250.5,250.09,250.34,48100.0,217.4842,217.7885,217.432,217.6493,48100.0
2014-10-23 12:30:00,250.18,250.18,249.69,249.69,31300.0,217.5102,217.5102,217.0842,217.0842,31300.0
2014-10-23 13:00:00,249.8,250.13,249.73,250.13,37700.0,217.1799,217.4668,217.119,217.4668,37700.0
2014-10-23 13:30:00,250.16,250.5,250.04,250.38,39700.0,217.4929,217.7885,217.3885,217.6841,39700.0
2014-10-23 14:00:00,250.41,251.24,250.39,251.14,66900.0,217.7102,218.4318,217.6928,218.3449,66900.0
2014-10-23 14:30:00,251.13,251.13,249.83,250.21,215300.0,218.3362,218.3362,217.2059,217.5363,215300.0
2014-10-23 15:00:00,250.2,250.2,249.42,249.65,135300.0,217.5276,217.5276,216.8495,217.0495,135300.0
2014-10-23 15:30:00,249.61,250.25,249.41,249.77,426000.0,217.0147,217.5711,216.8408,217.1538,426000.0
2014-10-24 09:30:00,249.89,250.55,249.2,249.28,156000.0,217.2581,217.8319,216.6582,216.7278,156000.0
2014-10-24 10:00:00,249.28,249.81,248.63,249.25,155800.0,216.7278,217.1886,216.1627,216.7017,155800.0
2014-10-24 10:30:00,249.33,249.81,249.14,249.62,79700.0,216.7712,217.1886,216.6061,217.0234,79700.0
2014-10-24 11:00:00,249.72,249.73,249.34,249.45,119500.0,217.1103,217.119,216.7799,216.8756,119500.0
2014-10-24 11:30:00,249.51,250.08,249.37,249.8,121300.0,216.9277,217.4233,216.806,217.1799,121300.0
2014-10-24 12:00:00,249.79,250.42,249.79,249.93,69700.0,217.1712,217.7189,217.1712,217.2929,69700.0
2014-10-24 12:30:00,249.97,250.07,249.62,249.78,121200.0,217.3277,217.4146,217.0234,217.1625,121200.0
2014-10-24 13:00:00,249.8,249.93,249.55,249.78,119200.0,217.1799,217.2929,216.9625,217.1625,119200.0
2014-10-24 13:30:00,249.77,250.1,249.7,250.06,28900.0,217.1538,217.4407,217.0929,217.4059,28900.0
2014-10-24 14:00:00,250.02,250.24,249.87,250.04,39600.0,217.3711,217.5624,217.2407,217.3885,39600.0
2014-10-24 14:30:00,250.09,250.35,249.92,250.22,59400.0,217.432,217.658,217.2842,217.545,59400.0
2014-10-24 15:00:00,250.2,250.49,250.15,250.27,98200.0,217.5276,217.7798,217.4842,217.5885,98200.0
2014-10-24 15:30:00,250.3,250.72,250.22,250.65,215100.0,217.6146,217.9797,217.545,217.9189,215100.0
2014-10-27 09:30:00,249.54,249.8,248.34,248.63,185600.0,216.9538,217.1799,215.9105,216.1627,185600.0
2014-10-27 10:00:00,248.75,249.55,248.24,249.28,60800.0,216.267,216.9625,215.8236,216.7278,60800.0
2014-10-27 10:30:00,249.23,249.94,248.82,249.64,68600.0,216.6843,217.3016,216.3278,217.0408,68600.0
2014-10-27 11:00:00,249.64,250.33,249.55,249.8,44400.0,217.0408,217.6407,216.9625,217.1799,44400.0
2014-10-27 11:30:00,249.94,249.95,249.06,249.21,49900.0,217.3016,217.3103,216.5365,216.6669,49900.0
2014-10-27 12:00:00,249.11,249.75,249.11,249.56,54200.0,216.58,217.1364,216.58,216.9712,54200.0
2014-10-27 12:30:00,249.58,250.02,249.44,249.99,38000.0,216.9886,217.3711,216.8669,217.3451,38000.0
2014-10-27 13:00:00,250.02,250.41,249.95,250.06,39200.0,217.3711,217.7102,217.3103,217.4059,39200.0
2014-10-27 13:30:00,250.06,250.13,249.76,250.08,75300.0,217.4059,217.4668,217.1451,217.4233,75300.0
2014-10-27 14:00:00,250.06,250.25,249.95,250.08,26300.0,217.4059,217.5711,217.3103,217.4233,26300.0
2014-10-27 14:30:00,250.03,250.08,249.71,249.76,55000.0,217.3798,217.4233,217.1016,217.1451,55000.0
2014-10-27 15:00:00,249.85,250.17,249.85,250.04,87000.0,217.2233,217.5015,217.2233,217.3885,87000.0
2014-10-27 15:30:00,250.08,250.59,249.96,250.5,351500.0,217.4233,217.8667,217.319,217.7885,351500.0
2014-10-28 09:30:00,251.64,252.24,251.01,251.88,192900.0,218.7796,219.3012,218.2319,218.9882,192900.0
2014-10-28 10:00:00,251.85,252.82,251.73,252.24,122700.0,218.9622,219.8055,218.8578,219.3012,122700.0
2014-10-28 10:30:00,252.26,252.64,252.02,252.41,57500.0,219.3186,219.649,219.11,219.449,57500.0
2014-10-28 11:00:00,252.45,253.07,252.43,253.02,60500.0,219.4838,220.0229,219.4664,219.9794,60500.0
2014-10-28 11:30:00,253.04,253.13,252.6,252.62,68100.0,219.9968,220.075,219.6142,219.6316,68100.0
2014-10-28 12:00:00,252.61,253.22,252.6,252.96,108600.0,219.6229,220.1533,219.6142,219.9272,108600.0
2014-10-28 12:30:00,252.97,252.99,252.55,252.8,30900.0,219.9359,219.9533,219.5708,219.7881,30900.0
2014-10-28 13:00:00,252.77,253.27,252.77,253.11,24000.0,219.762,220.1967,219.762,220.0576,24000.0
2014-10-28 13:30:00,253.18,253.7,252.97,253.59,96600.0,220.1185,220.5706,219.9359,220.4749,96600.0
2014-10-28 14:00:00,253.62,253.8,253.48,253.75,86600.0,220.501,220.6575,220.3793,220.6141,86600.0
2014-10-28 14:30:00,253.79,253.93,253.59,253.76,44300.0,220.6488,220.7705,220.4749,220.6227,44300.0
2014-10-28 15:00:00,253.73,254.62,253.73,254.58,187200.0,220.5967,221.3704,220.5967,221.3357,187200.0
2014-10-28 15:30:00,254.54,254.88,254.39,254.81,559000.0,221.3009,221.5965,221.1705,221.5356,559000.0
2014-10-29 09:30:00,255.23,255.98,254.69,255.81,212200.0,221.9008,222.5529,221.4313,222.405,212200.0
2014-10-29 10:00:00,255.81,255.92,254.1,254.36,66900.0,222.405,222.5007,220.9184,221.1444,66900.0
2014-10-29 10:30:00,254.34,254.81,253.87,254.04,87000.0,221.127,221.5356,220.7184,220.8662,87000.0
2014-10-29 11:00:00,254.05,254.7,253.91,254.56,63800.0,220.8749,221.44,220.7532,221.3183,63800.0
2014-10-29 11:30:00,254.58,254.61,254.01,254.26,66200.0,221.3357,221.3618,220.8401,221.0575,66200.0
2014-10-29 12:00:00,254.28,254.32,253.78,253.78,28900.0,221.0748,221.1096,220.6401,220.6401,28900.0
2014-10-29 12:30:00,253.72,254.04,253.69,253.84,24400.0,220.588,220.8662,220.5619,220.6923,24400.0
2014-10-29 13:00:00,253.84,254.12,253.77,253.85,25500.0,220.6923,220.9357,220.6314,220.701,25500.0
2014-10-29 13:30:00,253.82,253.94,253.42,253.83,61500.0,220.6749,220.7792,220.3271,220.6836,61500.0
2014-10-29 14:00:00,253.58,253.74,252.46,253.74,187700.0,220.4663,220.6054,219.4925,220.6054,187700.0
2014-10-29 14:30:00,253.69,253.98,252.95,253.77,73100.0,220.5619,220.814,219.9185,220.6314,73100.0
2014-10-29 15:00:00,253.64,253.78,252.85,253.68,66000.0,220.5184,220.6401,219.8316,220.5532,66000.0
2014-10-29 15:30:00,253.76,254.62,253.68,254.46,386200.0,220.6227,221.3704,220.5532,221.2313,386200.0
2014-10-30 09:30:00,253.65,254.28,253.06,253.17,131400.0,220.5271,221.0748,220.0142,220.1098,131400.0
2014-10-30 10:00:00,252.91,253.77,252.61,253.67,95200.0,219.8837,220.6314,219.6229,220.5445,95200.0
2014-10-30 10:30:00,253.75,253.95,253.32,253.92,79700.0,220.6141,220.7879,220.2402,220.7619,79700.0
2014-10-30 11:00:00,253.87,254.16,253.65,253.75,80100.0,220.7184,220.9705,220.5271,220.6141,80100.0
2014-10-30 11:30:00,253.8,254.31,253.6,254.31,79600.0,220.6575,221.1009,220.4836,221.1009,79600.0
2014-10-30 12:00:00,254.34,254.39,254.04,254.29,79200.0,221.127,221.1705,220.8662,221.0835,79200.0
2014-10-30 12:30:00,254.38,254.58,254.09,254.17,77800.0,221.1618,221.3357,220.9097,220.9792,77800.0
2014-10-30 13:00:00,254.21,254.97,254.16,254.71,55000.0,221.014,221.6747,220.9705,221.4487,55000.0
2014-10-30 13:30:00,254.72,255.37,247.37,255.22,118000.0,221.4574,222.0225,215.0672,221.8921,118000.0
2014-10-30 14:00:00,255.25,255.72,255.2,255.22,55000.0,221.9182,222.3268,221.8747,221.8921,55000.0
2014-10-30 14:30:00,255.24,255.35,254.16,254.33,100000.0,221.9095,222.0051,220.9705,221.1183,100000.0
2014-10-30 15:00:00,254.34,254.71,254.1,254.12,132100.0,221.127,221.4487,220.9184,220.9357,132100.0
2014-10-30 15:30:00,254.21,255.16,254.17,255.14,387300.0,221.014,221.8399,220.9792,221.8225,387300.0
2014-10-31 09:30:00,258.46,258.53,256.17,256.41,629500.0,224.709,224.7699,222.718,222.9267,629500.0
2014-10-31 10:00:00,256.42,257.68,256.31,257.49,409400.0,222.9354,224.0309,222.8398,223.8657,409400.0
2014-10-31 10:30:00,257.5,258.0,257.29,257.77,261800.0,223.8744,224.3091,223.6918,224.1091,261800.0
2014-10-31 11:00:00,257.78,258.12,257.58,257.99,245600.0,224.1178,224.4134,223.9439,224.3004,245600.0
2014-10-31 11:30:00,257.99,258.01,257.48,257.6,203200.0,224.3004,224.3178,223.857,223.9613,203200.0
2014-10-31 12:00:00,257.59,257.59,257.08,257.28,214600.0,223.9526,223.9526,223.5092,223.6831,214600.0
2014-10-31 12:30:00,257.32,257.74,257.24,257.72,254800.0,223.7179,224.083,223.6483,224.0656,254800.0
2014-10-31 13:00:00,257.76,257.93,257.62,257.73,211000.0,224.1004,224.2482,223.9787,224.0743,211000.0
2014-10-31 13:30:00,257.78,257.93,257.64,257.67,169900.0,224.1178,224.2482,223.9961,224.0222,169900.0
2014-10-31 14:00:00,257.66,258.07,257.57,258.01,184100.0,224.0135,224.3699,223.9352,224.3178,184100.0
2014-10-31 14:30:00,258.02,258.1,257.76,257.94,210000.0,224.3265,224.396,224.1004,224.2569,210000.0
2014-10-31 15:00:00,257.95,258.06,257.73,258.0,229600.0,224.2656,224.3612,224.0743,224.3091,229600.0
2014-10-31 15:30:00,258.01,258.41,257.93,258.1,804600.0,224.3178,224.6655,224.2482,224.396,804600.0
2014-11-03 09:30:00,258.71,259.52,258.12,259.08,233700.0,224.9264,225.6306,224.4134,225.248,233700.0
2014-11-03 10:00:00,259.14,259.36,258.66,258.96,199200.0,225.3002,225.4915,224.8829,225.1437,199200.0
2014-11-03 10:30:00,258.94,259.34,258.78,259.25,143800.0,225.1263,225.4741,224.9872,225.3958,143800.0
2014-11-03 11:00:00,259.24,259.35,258.8,259.01,81600.0,225.3871,225.4828,225.0046,225.1872,81600.0
2014-11-03 11:30:00,259.02,259.6,258.86,259.47,234300.0,225.1959,225.7001,225.0568,225.5871,234300.0
2014-11-03 12:00:00,259.47,259.48,259.15,259.31,178000.0,225.5871,225.5958,225.3089,225.448,178000.0
2014-11-03 12:30:00,259.31,259.91,259.28,259.83,262200.0,225.448,225.9697,225.4219,225.9001,262200.0
2014-11-03 13:00:00,259.81,259.81,259.52,259.72,150900.0,225.8827,225.8827,225.6306,225.8045,150900.0
2014-11-03 13:30:00,259.72,259.78,259.51,259.53,202600.0,225.8045,225.8566,225.6219,225.6393,202600.0
2014-11-03 14:00:00,259.53,259.57,258.99,258.99,218200.0,225.6393,225.6741,225.1698,225.1698,218200.0
2014-11-03 14:30:00,258.97,258.99,258.26,258.32,379500.0,225.1524,225.1698,224.5351,224.5873,379500.0
2014-11-03 15:00:00,258.31,258.56,257.81,257.85,287900.0,224.5786,224.7959,224.1439,224.1787,287900.0
2014-11-03 15:30:00,257.85,258.64,257.85,258.63,639400.0,224.1787,224.8655,224.1787,224.8568,639400.0
2014-11-04 09:30:00,257.76,258.54,257.66,258.27,127900.0,224.1004,224.7786,224.0135,224.5438,127900.0
2014-11-04 10:00:00,258.27,258.49,257.52,257.56,306300.0,224.5438,224.7351,223.8917,223.9265,306300.0
2014-11-04 10:30:00,257.53,257.6,256.79,256.8,322700.0,223.9004,223.9613,223.2571,223.2658,322700.0
2014-11-04 11:00:00,256.75,257.06,256.49,256.98,264400.0,223.2223,223.4918,222.9963,223.4223,264400.0
2014-11-04 11:30:00,256.98,257.05,256.72,256.81,336100.0,223.4223,223.4831,223.1962,223.2745,336100.0
2014-11-04 12:00:00,256.79,257.27,256.77,257.14,282100.0,223.2571,223.6744,223.2397,223.5614,282100.0
2014-11-04 12:30:00,257.14,257.36,256.98,257.17,238700.0,223.5614,223.7526,223.4223,223.5875,238700.0
2014-11-04 13:00:00,257.17,257.21,256.76,256.96,157800.0,223.5875,223.6222,223.231,223.4049,157800.0
2014-11-04 13:30:00,256.96,257.56,256.75,257.46,165700.0,223.4049,223.9265,223.2223,223.8396,165700.0
2014-11-04 14:00:00,257.46,257.55,257.11,257.18,116900.0,223.8396,223.9178,223.5353,223.5961,116900.0
2014-11-04 14:30:00,257.15,257.42,257.02,257.39,38900.0,223.5701,223.8048,223.457,223.7787,38900.0
2014-11-04 15:00:00,257.44,257.54,257.22,257.31,80400.0,223.8222,223.9091,223.6309,223.7092,80400.0
2014-11-04 15:30:00,257.35,257.62,257.26,257.59,348600.0,223.7439,223.9787,223.6657,223.9526,348600.0
2014-11-05 09:30:00,259.38,259.5,257.32,257.97,229100.0,225.5089,225.6132,223.7179,224.283,229100.0
2014-11-05 10:00:00,257.93,258.48,257.68,258.15,117000.0,224.2482,224.7264,224.0309,224.4395,117000.0
2014-11-05 10:30:00,258.06,258.27,257.75,258.17,90500.0,224.3612,224.5438,224.0917,224.4569,90500.0
2014-11-05 11:00:00,258.17,258.37,257.84,258.04,99100.0,224.4569,224.6308,224.17,224.3438,99100.0
2014-11-05 11:30:00,258.0,258.61,257.87,258.57,46200.0,224.3091,224.8394,224.196,224.8046,46200.0
2014-11-05 12:00:00,258.59,258.77,258.17,258.19,30900.0,224.822,224.9785,224.4569,224.4743,30900.0
2014-11-05 12:30:00,258.21,258.3,258.09,258.26,43100.0,224.4916,224.5699,224.3873,224.5351,43100.0
2014-11-05 13:00:00,258.27,258.51,258.11,258.2,34000.0,224.5438,224.7525,224.4047,224.483,34000.0
2014-11-05 13:30:00,258.18,258.29,257.54,257.79,52500.0,224.4656,224.5612,223.9091,224.1265,52500.0
2014-11-05 14:00:00,257.77,258.21,257.77,258.16,25800.0,224.1091,224.4916,224.1091,224.4482,25800.0
2014-11-05 14:30:00,258.16,258.31,258.05,258.3,25000.0,224.4482,224.5786,224.3525,224.5699,25000.0
2014-11-05 15:00:00,258.4,258.4,257.85,258.02,31500.0,224.6568,224.6568,224.1787,224.3265,31500.0
2014-11-05 15:30:00,257.98,258.57,257.86,258.5,173600.0,224.2917,224.8046,224.1874,224.7438,173600.0
2014-11-06 09:30:00,258.54,259.55,258.24,258.75,312900.0,224.7786,225.6567,224.5177,224.9611,312900.0
2014-11-06 10:00:00,258.81,259.18,258.32,259.08,241600.0,225.0133,225.335,224.5873,225.248,241600.0
2014-11-06 10:30:00,259.06,259.34,258.62,259.15,93200.0,225.2306,225.4741,224.8481,225.3089,93200.0
2014-11-06 11:00:00,259.16,259.83,259.15,259.75,56600.0,225.3176,225.9001,225.3089,225.8305,56600.0
2014-11-06 11:30:00,259.73,259.93,259.45,259.8,50300.0,225.8132,225.987,225.5697,225.874,50300.0
2014-11-06 12:00:00,259.78,260.04,259.63,259.96,42100.0,225.8566,226.0827,225.7262,226.0131,42100.0
2014-11-06 12:30:00,259.96,260.17,259.65,260.01,73000.0,226.0131,226.1957,225.7436,226.0566,73000.0
2014-11-06 13:00:00,260.02,260.21,259.83,260.18,59200.0,226.0653,226.2305,225.9001,226.2044,59200.0
2014-11-06 13:30:00,260.21,260.29,259.86,260.04,61000.0,226.2305,226.3,225.9262,226.0827,61000.0
2014-11-06 14:00:00,260.03,260.07,259.84,260.0,66900.0,226.074,226.1088,225.9088,226.0479,66900.0
2014-11-06 14:30:00,259.99,260.05,259.72,260.04,92100.0,226.0392,226.0914,225.8045,226.0827,92100.0
2014-11-06 15:00:00,260.04,260.06,259.77,259.97,69400.0,226.0827,226.1001,225.8479,226.0218,69400.0
2014-11-06 15:30:00,259.99,260.36,259.94,260.34,436900.0,226.0392,226.3609,225.9957,226.3435,436900.0
2014-11-07 09:30:00,259.86,260.02,259.21,259.41,139200.0,225.9262,226.0653,225.3611,225.5349,139200.0
2014-11-07 10:00:00,259.41,259.95,259.28,259.67,82000.0,225.5349,226.0044,225.4219,225.761,82000.0
2014-11-07 10:30:00,259.65,260.38,259.41,260.31,217800.0,225.7436,226.3783,225.5349,226.3174,217800.0
2014-11-07 11:00:00,260.29,260.51,260.12,260.48,87900.0,226.3,226.4913,226.1522,226.4652,87900.0
2014-11-07 11:30:00,260.53,260.71,260.39,260.57,69800.0,226.5087,226.6652,226.387,226.5435,69800.0
2014-11-07 12:00:00,260.55,260.8,260.51,260.69,36200.0,226.5261,226.7434,226.4913,226.6478,36200.0
2014-11-07 12:30:00,260.67,260.76,260.56,260.56,21600.0,226.6304,226.7087,226.5348,226.5348,21600.0
2014-11-07 13:00:00,260.54,260.77,260.54,260.72,36700.0,226.5174,226.7173,226.5174,226.6739,36700.0
2014-11-07 13:30:00,260.72,260.84,260.55,260.56,42500.0,226.6739,226.7782,226.5261,226.5348,42500.0
2014-11-07 14:00:00,260.57,260.64,260.36,260.43,40700.0,226.5435,226.6043,226.3609,226.4217,40700.0
2014-11-07 14:30:00,260.45,260.5,260.17,260.18,56300.0,226.4391,226.4826,226.1957,226.2044,56300.0
2014-11-07 15:00:00,260.18,260.45,259.94,259.96,68900.0,226.2044,226.4391,225.9957,226.0131,68900.0
2014-11-07 15:30:00,259.98,260.45,259.89,260.42,231700.0,226.0305,226.4391,225.9523,226.4131,231700.0
2014-11-10 09:30:00,260.66,261.35,260.51,261.32,96200.0,226.6217,227.2216,226.4913,227.1955,96200.0
2014-11-10 10:00:00,261.38,261.49,260.64,260.87,24400.0,227.2477,227.3433,226.6043,226.8043,24400.0
2014-11-10 10:30:00,260.83,261.76,260.8,261.59,42500.0,226.7695,227.5781,226.7434,227.4303,42500.0
2014-11-10 11:00:00,261.61,261.65,261.33,261.49,83400.0,227.4477,227.4824,227.2042,227.3433,83400.0
2014-11-10 11:30:00,261.48,261.58,261.13,261.13,86900.0,227.3346,227.4216,227.0303,227.0303,86900.0
2014-11-10 12:00:00,261.15,261.23,260.73,260.86,59800.0,227.0477,227.1173,226.6826,226.7956,59800.0
2014-11-10 12:30:00,260.82,260.93,260.71,260.85,52400.0,226.7608,226.8565,226.6652,226.7869,52400.0
2014-11-10 13:00:00,260.86,261.04,260.75,260.95,40800.0,226.7956,226.9521,226.7,226.8738,40800.0
2014-11-10 13:30:00,261.01,261.08,260.63,260.74,56600.0,226.926,226.9869,226.5956,226.6913,56600.0
2014-11-10 14:00:00,260.73,260.99,260.68,260.92,68300.0,226.6826,226.9086,226.6391,226.8478,68300.0
2014-11-10 14:30:00,260.9,260.98,260.7,260.97,36700.0,226.8304,226.8999,226.6565,226.8912,36700.0
2014-11-10 15:00:00,260.96,261.09,260.91,260.96,52500.0,226.8825,226.9956,226.8391,226.8825,52500.0
2014-11-10 15:30:00,260.94,261.3,260.84,261.27,230200.0,226.8651,227.1781,226.7782,227.1521,230200.0
2014-11-11 09:30:00,261.15,261.34,260.65,261.12,170500.0,227.0477,227.2129,226.613,227.0216,170500.0
2014-11-11 10:00:00,261.11,261.42,260.89,261.22,53100.0,227.0129,227.2825,226.8217,227.1086,53100.0
2014-11-11 10:30:00,261.26,261.54,261.04,261.53,76200.0,227.1434,227.3868,226.9521,227.3781,76200.0
2014-11-11 11:00:00,261.54,261.63,261.31,261.49,122700.0,227.3868,227.465,227.1868,227.3433,122700.0
2014-11-11 11:30:00,261.49,261.53,261.24,261.32,72400.0,227.3433,227.3781,227.126,227.1955,72400.0
2014-11-11 12:00:00,261.34,261.36,261.08,261.19,49100.0,227.2129,227.2303,226.9869,227.0825,49100.0
2014-11-11 12:30:00,261.16,261.26,260.94,261.01,34600.0,227.0564,227.1434,226.8651,226.926,34600.0
2014-11-11 13:00:00,261.04,261.05,260.7,260.79,50500.0,226.9521,226.9608,226.6565,226.7347,50500.0
2014-11-11 13:30:00,260.78,260.97,260.71,260.84,62300.0,226.726,226.8912,226.6652,226.7782,62300.0
2014-11-11 14:00:00,260.85,261.03,260.85,260.95,32100.0,226.7869,226.9434,226.7869,226.8738,32100.0
2014-11-11 14:30:00,260.94,261.02,260.84,260.95,49400.0,226.8651,226.9347,226.7782,226.8738,49400.0
2014-11-11 15:00:00,260.93,261.11,260.87,260.99,73600.0,226.8565,227.0129,226.8043,226.9086,73600.0
2014-11-11 15:30:00,260.99,261.38,260.96,261.33,187200.0,226.9086,227.2477,226.8825,227.2042,187200.0
2014-11-12 09:30:00,260.17,261.14,260.05,260.69,174000.0,226.1957,227.039,226.0914,226.6478,174000.0
2014-11-12 10:00:00,261.12,261.36,260.71,261.18,46600.0,227.0216,227.2303,226.6652,227.0738,46600.0
2014-11-12 10:30:00,261.13,261.15,260.79,260.8,89700.0,227.0303,227.0477,226.7347,226.7434,89700.0
2014-11-12 11:00:00,260.82,261.32,260.67,261.2,65500.0,226.7608,227.1955,226.6304,227.0912,65500.0
2014-11-12 11:30:00,261.19,261.58,261.16,261.4,50100.0,227.0825,227.4216,227.0564,227.2651,50100.0
2014-11-12 12:00:00,261.39,261.53,261.23,261.51,23700.0,227.2564,227.3781,227.1173,227.3607,23700.0
2014-11-12 12:30:00,261.49,261.55,261.35,261.52,12300.0,227.3433,227.3955,227.2216,227.3694,12300.0
2014-11-12 13:00:00,261.48,261.79,261.4,261.79,25800.0,227.3346,227.6042,227.2651,227.6042,25800.0
2014-11-12 13:30:00,261.78,261.83,261.58,261.7,33000.0,227.5955,227.6389,227.4216,227.5259,33000.0
2014-11-12 14:00:00,261.68,262.06,261.62,261.94,70300.0,227.5085,227.8389,227.4564,227.7346,70300.0
2014-11-12 14:30:00,261.89,261.91,261.4,261.54,31200.0,227.6911,227.7085,227.2651,227.3868,31200.0
2014-11-12 15:00:00,261.5,261.85,261.44,261.84,43000.0,227.352,227.6563,227.2999,227.6476,43000.0
2014-11-12 15:30:00,261.85,262.08,261.76,261.86,189700.0,227.6563,227.8563,227.5781,227.665,189700.0
2014-11-13 09:30:00,261.96,262.54,261.92,262.09,164500.0,227.752,228.2562,227.7172,227.865,164500.0
2014-11-13 10:00:00,262.1,262.18,261.68,262.07,36400.0,227.8737,227.9432,227.5085,227.8476,36400.0
2014-11-13 10:30:00,262.1,262.21,261.7,261.72,61600.0,227.8737,227.9693,227.5259,227.5433,61600.0
2014-11-13 11:00:00,261.73,261.75,261.06,261.15,58700.0,227.552,227.5694,226.9695,227.0477,58700.0
2014-11-13 11:30:00,261.12,261.12,260.39,260.91,197100.0,227.0216,227.0216,226.387,226.8391,197100.0
2014-11-13 12:00:00,260.94,261.17,260.67,261.17,27800.0,226.8651,227.0651,226.6304,227.0651,27800.0
2014-11-13 12:30:00,261.24,261.32,260.99,260.99,25400.0,227.126,227.1955,226.9086,226.9086,25400.0
2014-11-13 13:00:00,261.06,261.07,260.3,260.43,39000.0,226.9695,226.9782,226.3087,226.4217,39000.0
2014-11-13 13:30:00,260.44,260.52,260.0,260.37,56900.0,226.4304,226.5,226.0479,226.3696,56900.0
2014-11-13 14:00:00,260.38,260.47,259.92,260.12,80200.0,226.3783,226.4565,225.9783,226.1522,80200.0
2014-11-13 14:30:00,260.15,260.56,260.13,260.21,69000.0,226.1783,226.5348,226.1609,226.2305,69000.0
2014-11-13 15:00:00,260.2,260.54,260.03,260.03,44900.0,226.2218,226.5174,226.074,226.074,44900.0
2014-11-13 15:30:00,260.06,261.02,259.95,260.67,243100.0,226.1001,226.9347,226.0044,226.6304,243100.0
2014-11-14 09:30:00,260.65,261.03,260.12,260.84,93600.0,226.613,226.9434,226.1522,226.7782,93600.0
2014-11-14 10:00:00,260.88,261.68,260.88,261.22,97600.0,226.813,227.5085,226.813,227.1086,97600.0
2014-11-14 10:30:00,261.19,261.55,260.95,261.42,34500.0,227.0825,227.3955,226.8738,227.2825,34500.0
2014-11-14 11:00:00,261.47,261.63,261.2,261.28,50300.0,227.3259,227.465,227.0912,227.1607,50300.0
2014-11-14 11:30:00,261.27,261.28,260.84,260.99,322300.0,227.1521,227.1607,226.7782,226.9086,322300.0
2014-11-14 12:00:00,260.99,261.02,260.75,260.86,187200.0,226.9086,226.9347,226.7,226.7956,187200.0
2014-11-14 12:30:00,260.89,260.96,260.7,260.72,92400.0,226.8217,226.8825,226.6565,226.6739,92400.0
2014-11-14 13:00:00,260.7,260.7,260.46,260.52,119000.0,226.6565,226.6565,226.4478,226.5,119000.0
2014-11-14 13:30:00,260.52,260.6,260.38,260.38,263100.0,226.5,226.5695,226.3783,226.3783,263100.0
2014-11-14 14:00:00,260.37,260.6,260.3,260.59,175600.0,226.3696,226.5695,226.3087,226.5609,175600.0
2014-11-14 14:30:00,260.6,260.66,260.52,260.55,247700.0,226.5695,226.6217,226.5,226.5261,247700.0
2014-11-14 15:00:00,260.55,260.56,260.43,260.53,212100.0,226.5261,226.5348,226.4217,226.5087,212100.0
2014-11-14 15:30:00,260.57,260.69,260.42,260.54,257100.0,226.5435,226.6478,226.4131,226.5174,257100.0
2014-11-17 09:30:00,260.04,260.72,259.83,260.25,147300.0,226.0827,226.6739,225.9001,226.2653,147300.0
2014-11-17 10:00:00,260.27,260.52,259.65,260.48,119200.0,226.2826,226.5,225.7436,226.4652,119200.0
2014-11-17 10:30:00,260.46,260.49,259.93,260.3,90500.0,226.4478,226.4739,225.987,226.3087,90500.0
2014-11-17 11:00:00,260.28,260.37,259.76,259.81,43700.0,226.2913,226.3696,225.8392,225.8827,43700.0
2014-11-17 11:30:00,259.8,260.08,259.68,260.08,15900.0,225.874,226.1175,225.7697,226.1175,15900.0
2014-11-17 12:00:00,260.1,260.28,259.91,260.22,23200.0,226.1348,226.2913,225.9697,226.2392,23200.0
2014-11-17 12:30:00,260.21,260.59,260.2,260.37,36600.0,226.2305,226.5609,226.2218,226.3696,36600.0
2014-11-17 13:00:00,260.41,260.86,260.32,260.66,28000.0,226.4044,226.7956,226.3261,226.6217,28000.0
2014-11-17 13:30:00,260.71,260.76,260.34,260.5,24000.0,226.6652,226.7087,226.3435,226.4826,24000.0
2014-11-17 14:00:00,260.5,260.73,260.47,260.6,34100.0,226.4826,226.6826,226.4565,226.5695,34100.0
2014-11-17 14:30:00,260.6,260.71,260.51,260.59,36200.0,226.5695,226.6652,226.4913,226.5609,36200.0
2014-11-17 15:00:00,260.51,260.52,260.19,260.26,49700.0,226.4913,226.5,226.2131,226.2739,49700.0
2014-11-17 15:30:00,260.24,260.33,260.06,260.13,207900.0,226.2566,226.3348,226.1001,226.1609,207900.0
2014-11-18 09:30:00,260.54,261.97,260.47,261.89,116900.0,226.5174,227.7606,226.4565,227.6911,116900.0
2014-11-18 10:00:00,261.9,262.2,261.71,261.71,44300.0,227.6998,227.9606,227.5346,227.5346,44300.0
2014-11-18 10:30:00,261.78,261.88,261.4,261.81,48700.0,227.5955,227.6824,227.2651,227.6215,48700.0
2014-11-18 11:00:00,261.83,261.95,261.7,261.82,19100.0,227.6389,227.7433,227.5259,227.6302,19100.0
2014-11-18 11:30:00,261.81,262.0,261.81,261.94,37400.0,227.6215,227.7867,227.6215,227.7346,37400.0
2014-11-18 12:00:00,261.97,262.24,261.86,262.07,39900.0,227.7606,227.9954,227.665,227.8476,39900.0
2014-11-18 12:30:00,262.07,262.42,262.07,262.37,80000.0,227.8476,228.1519,227.8476,228.1084,80000.0
2014-11-18 13:00:00,262.38,262.43,262.21,262.37,71400.0,228.1171,228.1606,227.9693,228.1084,71400.0
2014-11-18 13:30:00,262.34,262.35,262.1,262.3,113500.0,228.0823,228.091,227.8737,228.0476,113500.0
2014-11-18 14:00:00,262.31,262.56,262.25,262.4,115300.0,228.0562,228.2736,228.0041,228.1345,115300.0
2014-11-18 14:30:00,262.38,262.47,262.16,262.23,68000.0,228.1171,228.1954,227.9258,227.9867,68000.0
2014-11-18 15:00:00,262.22,262.29,261.98,262.01,156100.0,227.978,228.0389,227.7693,227.7954,156100.0
2014-11-18 15:30:00,262.03,262.1,261.49,261.62,257700.0,227.8128,227.8737,227.3433,227.4564,257700.0
2014-11-19 09:30:00,261.26,261.26,259.68,260.74,311800.0,227.1434,227.1434,225.7697,226.6913,311800.0
2014-11-19 10:00:00,260.58,260.73,260.29,260.44,96200.0,226.5522,226.6826,226.3,226.4304,96200.0
2014-11-19 10:30:00,260.37,260.62,259.43,259.45,105300.0,226.3696,226.5869,225.5523,225.5697,105300.0
2014-11-19 11:00:00,259.43,259.71,259.11,259.56,61800.0,225.5523,225.7958,225.2741,225.6654,61800.0
2014-11-19 11:30:00,259.59,260.12,259.51,260.07,104800.0,225.6914,226.1522,225.6219,226.1088,104800.0
2014-11-19 12:00:00,260.11,260.66,260.11,260.6,128900.0,226.1435,226.6217,226.1435,226.5695,128900.0
2014-11-19 12:30:00,260.6,260.86,260.4,260.86,63500.0,226.5695,226.7956,226.3957,226.7956,63500.0
2014-11-19 13:00:00,260.85,261.07,260.62,260.94,37300.0,226.7869,226.9782,226.5869,226.8651,37300.0
2014-11-19 13:30:00,260.91,260.95,260.72,260.94,31200.0,226.8391,226.8738,226.6739,226.8651,31200.0
2014-11-19 14:00:00,260.84,261.3,260.58,260.75,93400.0,226.7782,227.1781,226.5522,226.7,93400.0
2014-11-19 14:30:00,260.8,260.95,260.3,260.52,63200.0,226.7434,226.8738,226.3087,226.5,63200.0
2014-11-19 15:00:00,260.53,260.91,260.38,260.63,57700.0,226.5087,226.8391,226.3783,226.5956,57700.0
2014-11-19 15:30:00,260.63,260.75,260.23,260.61,148400.0,226.5956,226.7,226.2479,226.5782,148400.0
2014-11-20 09:30:00,259.58,260.81,259.53,260.72,106500.0,225.6827,226.7521,225.6393,226.6739,106500.0
2014-11-20 10:00:00,260.74,261.22,260.74,261.1,54800.0,226.6913,227.1086,226.6913,227.0043,54800.0
2014-11-20 10:30:00,261.17,261.71,261.17,261.43,33200.0,227.0651,227.5346,227.0651,227.2912,33200.0
2014-11-20 11:00:00,261.43,261.86,261.41,261.82,59100.0,227.2912,227.665,227.2738,227.6302,59100.0
2014-11-20 11:30:00,261.88,261.94,261.75,261.75,35800.0,227.6824,227.7346,227.5694,227.5694,35800.0
2014-11-20 12:00:00,261.75,261.85,261.72,261.8,17300.0,227.5694,227.6563,227.5433,227.6128,17300.0
2014-11-20 12:30:00,261.81,262.0,261.6,261.74,114200.0,227.6215,227.7867,227.439,227.5607,114200.0
2014-11-20 13:00:00,261.77,261.89,261.54,261.67,38200.0,227.5868,227.6911,227.3868,227.4998,38200.0
2014-11-20 13:30:00,261.69,261.75,261.57,261.75,32300.0,227.5172,227.5694,227.4129,227.5694,32300.0
2014-11-20 14:00:00,261.76,261.91,261.72,261.85,21200.0,227.5781,227.7085,227.5433,227.6563,21200.0
2014-11-20 14:30:00,261.85,261.87,261.48,261.49,39400.0,227.6563,227.6737,227.3346,227.3433,39400.0
2014-11-20 15:00:00,261.47,261.61,261.39,261.61,66100.0,227.3259,227.4477,227.2564,227.4477,66100.0
2014-11-20 15:30:00,261.6,261.97,261.56,261.93,224400.0,227.439,227.7606,227.4042,227.7259,224400.0
2014-11-21 09:30:00,265.11,265.31,263.96,264.56,259900.0,230.4906,230.6645,229.4908,230.0124,259900.0
2014-11-21 10:00:00,264.59,264.69,264.18,264.29,345700.0,230.0385,230.1255,229.6821,229.7777,345700.0
2014-11-21 10:30:00,264.31,264.33,263.68,263.76,61600.0,229.7951,229.8125,229.2473,229.3169,61600.0
2014-11-21 11:00:00,263.65,263.83,263.46,263.78,48400.0,229.2213,229.3778,229.0561,229.3343,48400.0
2014-11-21 11:30:00,263.78,263.89,263.57,263.77,25000.0,229.3343,229.4299,229.1517,229.3256,25000.0
2014-11-21 12:00:00,263.74,263.92,263.49,263.5,217100.0,229.2995,229.456,229.0822,229.0909,217100.0
2014-11-21 12:30:00,263.54,263.74,263.48,263.59,42800.0,229.1256,229.2995,229.0735,229.1691,42800.0
2014-11-21 13:00:00,263.61,263.64,262.96,262.98,31300.0,229.1865,229.2126,228.6214,228.6388,31300.0
2014-11-21 13:30:00,262.96,263.3,262.8,263.09,92600.0,228.6214,228.917,228.4823,228.7344,92600.0
2014-11-21 14:00:00,263.09,263.25,262.68,262.69,52300.0,228.7344,228.8735,228.3779,228.3866,52300.0
2014-11-21 14:30:00,262.67,263.08,262.48,263.02,94500.0,228.3692,228.7257,228.204,228.6735,94500.0
2014-11-21 15:00:00,263.02,263.29,262.98,263.28,37000.0,228.6735,228.9083,228.6388,228.8996,37000.0
2014-11-21 15:30:00,263.28,263.49,262.9,263.18,348100.0,228.8996,229.0822,228.5692,228.8126,348100.0
2014-11-24 09:30:00,263.73,264.43,263.42,263.78,171500.0,229.2908,229.8994,229.0213,229.3343,171500.0
2014-11-24 10:00:00,263.76,264.18,263.76,264.07,92300.0,229.3169,229.6821,229.3169,229.5864,92300.0
2014-11-24 10:30:00,264.12,264.12,263.79,263.97,130300.0,229.6299,229.6299,229.343,229.4995,130300.0
2014-11-24 11:00:00,263.97,264.09,263.81,263.92,82500.0,229.4995,229.6038,229.3604,229.456,82500.0
2014-11-24 11:30:00,263.92,264.11,263.91,264.08,52000.0,229.456,229.6212,229.4473,229.5951,52000.0
2014-11-24 12:00:00,264.09,264.25,264.07,264.16,34200.0,229.6038,229.7429,229.5864,229.6647,34200.0
2014-11-24 12:30:00,264.18,264.2,263.94,263.98,24100.0,229.6821,229.6994,229.4734,229.5082,24100.0
2014-11-24 13:00:00,263.96,264.28,263.95,264.2,20400.0,229.4908,229.769,229.4821,229.6994,20400.0
2014-11-24 13:30:00,264.23,264.28,264.12,264.19,23300.0,229.7255,229.769,229.6299,229.6907,23300.0
2014-11-24 14:00:00,264.22,264.56,264.22,264.49,46400.0,229.7168,230.0124,229.7168,229.9516,46400.0
2014-11-24 14:30:00,264.49,264.61,264.4,264.47,87200.0,229.9516,230.0559,229.8733,229.9342,87200.0
2014-11-24 15:00:00,264.45,264.56,264.39,264.54,114400.0,229.9168,230.0124,229.8646,229.995,114400.0
2014-11-24 15:30:00,264.55,264.94,264.52,264.94,241500.0,230.0037,230.3428,229.9777,230.3428,241500.0
2014-11-25 09:30:00,265.37,265.94,264.89,265.33,163300.0,230.7167,231.2122,230.2993,230.6819,163300.0
2014-11-25 10:00:00,265.28,265.28,264.38,264.93,156700.0,230.6384,230.6384,229.8559,230.3341,156700.0
2014-11-25 10:30:00,264.93,264.97,264.24,264.28,70900.0,230.3341,230.3689,229.7342,229.769,70900.0
2014-11-25 11:00:00,264.24,264.37,263.92,264.04,63000.0,229.7342,229.8472,229.456,229.5603,63000.0
2014-11-25 11:30:00,264.03,264.45,264.03,264.38,71900.0,229.5516,229.9168,229.5516,229.8559,71900.0
2014-11-25 12:00:00,264.4,264.62,264.4,264.52,63700.0,229.8733,230.0646,229.8733,229.9777,63700.0
2014-11-25 12:30:00,264.5,265.1,264.49,264.88,38700.0,229.9603,230.4819,229.9516,230.2906,38700.0
2014-11-25 13:00:00,264.84,265.07,264.81,265.0,39700.0,230.2559,230.4558,230.2298,230.395,39700.0
2014-11-25 13:30:00,265.0,265.03,264.89,264.97,36300.0,230.395,230.4211,230.2993,230.3689,36300.0
2014-11-25 14:00:00,264.96,265.13,264.89,265.04,57200.0,230.3602,230.508,230.2993,230.4298,57200.0
2014-11-25 14:30:00,265.02,265.15,264.69,264.8,59600.0,230.4124,230.5254,230.1255,230.2211,59600.0
2014-11-25 15:00:00,264.77,265.07,264.76,265.04,62400.0,230.195,230.4558,230.1863,230.4298,62400.0
2014-11-25 15:30:00,265.07,265.1,264.76,265.01,169300.0,230.4558,230.4819,230.1863,230.4037,169300.0
2014-11-26 09:30:00,264.97,265.23,264.49,264.9,110500.0,230.3689,230.5949,229.9516,230.308,110500.0
2014-11-26 10:00:00,264.81,265.42,264.67,265.27,124300.0,230.2298,230.7601,230.1081,230.6297,124300.0
2014-11-26 10:30:00,265.28,265.35,264.71,264.8,140900.0,230.6384,230.6993,230.1428,230.2211,140900.0
2014-11-26 11:00:00,264.8,264.82,264.47,264.57,23100.0,230.2211,230.2385,229.9342,230.0211,23100.0
2014-11-26 11:30:00,264.67,264.86,264.49,264.83,248700.0,230.1081,230.2733,229.9516,230.2472,248700.0
2014-11-26 12:00:00,264.82,264.98,264.64,264.69,25700.0,230.2385,230.3776,230.082,230.1255,25700.0
2014-11-26 12:30:00,264.72,264.88,264.67,264.81,31000.0,230.1515,230.2906,230.1081,230.2298,31000.0
2014-11-26 13:00:00,264.86,264.97,264.8,264.88,41400.0,230.2733,230.3689,230.2211,230.2906,41400.0
2014-11-26 13:30:00,264.93,265.13,264.89,264.99,38800.0,230.3341,230.508,230.2993,230.3863,38800.0
2014-11-26 14:00:00,264.99,265.03,264.81,264.92,50700.0,230.3863,230.4211,230.2298,230.3254,50700.0
2014-11-26 14:30:00,264.9,265.02,264.83,264.94,39700.0,230.308,230.4124,230.2472,230.3428,39700.0
2014-11-26 15:00:00,264.92,264.99,264.8,264.86,71300.0,230.3254,230.3863,230.2211,230.2733,71300.0
2014-11-26 15:30:00,264.88,265.09,264.8,264.99,143100.0,230.2906,230.4732,230.2211,230.3863,143100.0
2014-11-28 09:30:00,264.9,264.9,263.5,264.63,254700.0,230.308,230.308,229.0909,230.0733,254700.0
2014-11-28 10:00:00,264.65,264.71,264.38,264.51,71700.0,230.0907,230.1428,229.8559,229.969,71700.0
2014-11-28 10:30:00,264.52,264.59,264.29,264.38,47700.0,229.9777,230.0385,229.7777,229.8559,47700.0
2014-11-28 11:00:00,264.38,264.52,264.16,264.18,76300.0,229.8559,229.9777,229.6647,229.6821,76300.0
2014-11-28 11:30:00,264.22,264.32,263.92,263.94,73300.0,229.7168,229.8038,229.456,229.4734,73300.0
2014-11-28 12:00:00,263.91,263.98,263.71,263.73,74200.0,229.4473,229.5082,229.2734,229.2908,74200.0
2014-11-28 12:30:00,263.77,263.83,262.58,262.92,327300.0,229.3256,229.3778,228.291,228.5866,327300.0
2014-12-01 09:30:00,262.15,262.56,259.89,260.31,333900.0,227.9171,228.2736,225.9523,226.3174,333900.0
2014-12-01 10:00:00,260.29,261.3,260.16,260.9,195100.0,226.3,227.1781,226.187,226.8304,195100.0
2014-12-01 10:30:00,260.91,260.92,259.5,259.57,136400.0,226.8391,226.8478,225.6132,225.6741,136400.0
2014-12-01 11:00:00,259.59,260.27,259.52,260.14,91900.0,225.6914,226.2826,225.6306,226.1696,91900.0
2014-12-01 11:30:00,260.17,260.24,259.64,259.68,94900.0,226.1957,226.2566,225.7349,225.7697,94900.0
2014-12-01 12:00:00,259.66,260.0,259.59,259.86,103400.0,225.7523,226.0479,225.6914,225.9262,103400.0
2014-12-01 12:30:00,259.88,260.51,259.81,260.49,31300.0,225.9436,226.4913,225.8827,226.4739,31300.0
2014-12-01 13:00:00,260.51,260.61,260.36,260.41,44300.0,226.4913,226.5782,226.3609,226.4044,44300.0
2014-12-01 13:30:00,260.41,260.59,260.29,260.31,41000.0,226.4044,226.5609,226.3,226.3174,41000.0
2014-12-01 14:00:00,260.3,260.42,259.72,259.85,92500.0,226.3087,226.4131,225.8045,225.9175,92500.0
2014-12-01 14:30:00,259.88,260.19,259.84,260.02,80800.0,225.9436,226.2131,225.9088,226.0653,80800.0
2014-12-01 15:00:00,259.98,260.47,259.98,260.34,41900.0,226.0305,226.4565,226.0305,226.3435,41900.0
2014-12-01 15:30:00,260.27,260.3,259.52,259.56,275600.0,226.2826,226.3087,225.6306,225.6654,275600.0
2014-12-02 09:30:00,259.74,260.67,259.66,260.44,180900.0,225.8219,226.6304,225.7523,226.4304,180900.0
2014-12-02 10:00:00,260.45,261.04,260.45,260.78,96200.0,226.4391,226.9521,226.4391,226.726,96200.0
2014-12-02 10:30:00,260.78,261.34,260.78,261.33,85600.0,226.726,227.2129,226.726,227.2042,85600.0
2014-12-02 11:00:00,261.35,261.76,261.15,261.33,112700.0,227.2216,227.5781,227.0477,227.2042,112700.0
2014-12-02 11:30:00,261.3,261.33,260.96,261.11,58600.0,227.1781,227.2042,226.8825,227.0129,58600.0
2014-12-02 12:00:00,261.07,261.11,260.84,260.94,31100.0,226.9782,227.0129,226.7782,226.8651,31100.0
2014-12-02 12:30:00,260.87,260.92,260.54,260.65,38100.0,226.8043,226.8478,226.5174,226.613,38100.0
2014-12-02 13:00:00,260.64,261.13,260.59,261.12,31400.0,226.6043,227.0303,226.5609,227.0216,31400.0
2014-12-02 13:30:00,261.06,261.2,260.9,261.0,54100.0,226.9695,227.0912,226.8304,226.9173,54100.0
2014-12-02 14:00:00,261.01,261.17,260.92,261.06,40200.0,226.926,227.0651,226.8478,226.9695,40200.0
2014-12-02 14:30:00,261.06,261.48,260.97,261.32,45200.0,226.9695,227.3346,226.8912,227.1955,45200.0
2014-12-02 15:00:00,261.3,261.43,261.01,261.1,61300.0,227.1781,227.2912,226.926,227.0043,61300.0
2014-12-02 15:30:00,261.1,261.22,260.87,261.14,168400.0,227.0043,227.1086,226.8043,227.039,168400.0
2014-12-03 09:30:00,261.11,262.34,260.86,262.3,167600.0,227.0129,228.0823,226.7956,228.0476,167600.0
2014-12-03 10:00:00,262.27,263.16,261.92,262.94,75300.0,228.0215,228.7953,227.7172,228.604,75300.0
2014-12-03 10:30:00,262.93,263.33,262.88,263.25,79100.0,228.5953,228.9431,228.5518,228.8735,79100.0
2014-12-03 11:00:00,263.24,263.67,263.12,263.26,97800.0,228.8648,229.2387,228.7605,228.8822,97800.0
2014-12-03 11:30:00,263.28,263.33,262.92,262.92,59900.0,228.8996,228.9431,228.5866,228.5866,59900.0
2014-12-03 12:00:00,262.95,263.2,262.86,262.91,32900.0,228.6127,228.83,228.5344,228.5779,32900.0
2014-12-03 12:30:00,262.86,262.9,262.7,262.87,63600.0,228.5344,228.5692,228.3953,228.5431,63600.0
2014-12-03 13:00:00,262.89,263.03,262.83,263.03,21200.0,228.5605,228.6822,228.5083,228.6822,21200.0
2014-12-03 13:30:00,263.07,263.07,262.74,262.86,17000.0,228.717,228.717,228.4301,228.5344,17000.0
2014-12-03 14:00:00,262.85,263.31,262.85,263.25,34300.0,228.5257,228.9257,228.5257,228.8735,34300.0
2014-12-03 14:30:00,263.3,263.33,263.12,263.23,36700.0,228.917,228.9431,228.7605,228.8561,36700.0
2014-12-03 15:00:00,263.23,263.57,263.14,263.57,29500.0,228.8561,229.1517,228.7779,229.1517,29500.0
2014-12-03 15:30:00,263.59,263.72,263.33,263.35,167600.0,229.1691,229.2821,228.9431,228.9604,167600.0
2014-12-04 09:30:00,262.77,263.2,262.58,262.92,142000.0,228.4562,228.83,228.291,228.5866,142000.0
2014-12-04 10:00:00,262.93,263.11,262.57,262.59,94700.0,228.5953,228.7518,228.2823,228.2997,94700.0
2014-12-04 10:30:00,262.57,262.58,261.76,262.27,146200.0,228.2823,228.291,227.5781,228.0215,146200.0
2014-12-04 11:00:00,262.24,262.43,262.01,262.03,204700.0,227.9954,228.1606,227.7954,227.8128,204700.0
2014-12-04 11:30:00,262.03,262.83,261.94,262.83,257300.0,227.8128,228.5083,227.7346,228.5083,257300.0
2014-12-04 12:00:00,262.82,262.96,262.74,262.88,76500.0,228.4996,228.6214,228.4301,228.5518,76500.0
2014-12-04 12:30:00,262.85,263.48,262.85,263.05,94100.0,228.5257,229.0735,228.5257,228.6996,94100.0
2014-12-04 13:00:00,263.1,263.29,262.9,262.98,60500.0,228.7431,228.9083,228.5692,228.6388,60500.0
2014-12-04 13:30:00,262.95,263.12,262.81,263.11,67200.0,228.6127,228.7605,228.491,228.7518,67200.0
2014-12-04 14:00:00,263.01,263.07,262.85,262.85,109800.0,228.6648,228.717,228.5257,228.5257,109800.0
2014-12-04 14:30:00,262.87,262.88,262.52,262.58,129500.0,228.5431,228.5518,228.2388,228.291,129500.0
2014-12-04 15:00:00,262.61,262.77,261.93,262.0,147800.0,228.3171,228.4562,227.7259,227.7867,147800.0
2014-12-04 15:30:00,262.0,262.91,261.93,262.89,373800.0,227.7867,228.5779,227.7259,228.5605,373800.0
2014-12-05 09:30:00,263.23,263.69,262.55,263.3,235300.0,228.8561,229.256,228.2649,228.917,235300.0
2014-12-05 10:00:00,263.32,263.53,262.81,263.14,66300.0,228.9344,229.1169,228.491,228.7779,66300.0
2014-12-05 10:30:00,263.1,263.44,263.08,263.16,49600.0,228.7431,229.0387,228.7257,228.7953,49600.0
2014-12-05 11:00:00,263.15,263.53,263.14,263.5,32100.0,228.7866,229.1169,228.7779,229.0909,32100.0
2014-12-05 11:30:00,263.48,263.82,263.37,263.54,78900.0,229.0735,229.3691,228.9778,229.1256,78900.0
2014-12-05 12:00:00,263.57,263.88,263.51,263.63,34700.0,229.1517,229.4212,229.0995,229.2039,34700.0
2014-12-05 12:30:00,263.7,263.81,263.52,263.62,48000.0,229.2647,229.3604,229.1082,229.1952,48000.0
2014-12-05 13:00:00,263.59,263.68,263.37,263.48,37200.0,229.1691,229.2473,228.9778,229.0735,37200.0
2014-12-05 13:30:00,263.45,263.61,263.4,263.54,40500.0,229.0474,229.1865,229.0039,229.1256,40500.0
2014-12-05 14:00:00,263.53,263.7,263.45,263.53,67200.0,229.1169,229.2647,229.0474,229.1169,67200.0
2014-12-05 14:30:00,263.53,263.55,263.02,263.07,59400.0,229.1169,229.1343,228.6735,228.717,59400.0
2014-12-05 15:00:00,263.04,263.47,263.01,263.47,57100.0,228.6909,229.0648,228.6648,229.0648,57100.0
2014-12-05 15:30:00,263.46,263.47,262.66,263.27,304500.0,229.0561,229.0648,228.3605,228.8909,304500.0
2014-12-08 09:30:00,262.76,263.78,262.65,263.61,178100.0,228.4475,229.3343,228.3518,229.1865,178100.0
2014-12-08 10:00:00,263.65,264.38,263.65,264.37,86000.0,229.2213,229.8559,229.2213,229.8472,86000.0
2014-12-08 10:30:00,264.38,264.58,264.25,264.25,58100.0,229.8559,230.0298,229.7429,229.7429,58100.0
2014-12-08 11:00:00,264.24,264.38,263.94,263.99,81300.0,229.7342,229.8559,229.4734,229.5169,81300.0
2014-12-08 11:30:00,264.03,264.15,263.47,263.49,39500.0,229.5516,229.656,229.0648,229.0822,39500.0
2014-12-08 12:00:00,263.48,263.56,262.21,262.26,102800.0,229.0735,229.143,227.9693,228.0128,102800.0
2014-12-08 12:30:00,262.24,262.47,261.94,262.06,83100.0,227.9954,228.1954,227.7346,227.8389,83100.0
2014-12-08 13:00:00,262.07,262.27,261.59,261.76,81400.0,227.8476,228.0215,227.4303,227.5781,81400.0
2014-12-08 13:30:00,261.69,261.69,260.96,261.06,84600.0,227.5172,227.5172,226.8825,226.9695,84600.0
2014-12-08 14:00:00,261.04,261.05,260.32,260.73,117000.0,226.9521,226.9608,226.3261,226.6826,117000.0
2014-12-08 14:30:00,260.75,261.5,260.72,261.29,66600.0,226.7,227.352,226.6739,227.1694,66600.0
2014-12-08 15:00:00,261.24,261.44,260.9,261.32,82200.0,227.126,227.2999,226.8304,227.1955,82200.0
2014-12-08 15:30:00,261.32,261.67,260.92,261.42,266600.0,227.1955,227.4998,226.8478,227.2825,266600.0
2014-12-09 09:30:00,258.73,259.66,258.44,259.64,259500.0,224.9437,225.7523,224.6916,225.7349,259500.0
2014-12-09 10:00:00,259.65,259.88,258.91,258.95,81200.0,225.7436,225.9436,225.1002,225.135,81200.0
2014-12-09 10:30:00,258.92,260.16,258.79,259.86,62900.0,225.1089,226.187,224.9959,225.9262,62900.0
2014-12-09 11:00:00,259.86,260.23,259.57,260.11,80100.0,225.9262,226.2479,225.6741,226.1435,80100.0
2014-12-09 11:30:00,260.16,260.46,260.03,260.37,80000.0,226.187,226.4478,226.074,226.3696,80000.0
2014-12-09 12:00:00,260.29,260.38,260.02,260.31,70900.0,226.3,226.3783,226.0653,226.3174,70900.0
2014-12-09 12:30:00,260.27,261.28,260.27,261.28,58200.0,226.2826,227.1607,226.2826,227.1607,58200.0
2014-12-09 13:00:00,261.27,261.99,261.1,261.97,52200.0,227.1521,227.778,227.0043,227.7606,52200.0
2014-12-09 13:30:00,261.99,262.6,261.98,262.41,96000.0,227.778,228.3084,227.7693,228.1432,96000.0
2014-12-09 14:00:00,262.42,262.68,262.25,262.53,60800.0,228.1519,228.3779,228.0041,228.2475,60800.0
2014-12-09 14:30:00,262.53,262.53,262.0,262.35,51500.0,228.2475,228.2475,227.7867,228.091,51500.0
2014-12-09 15:00:00,262.4,262.81,262.4,262.44,51600.0,228.1345,228.491,228.1345,228.1693,51600.0
2014-12-09 15:30:00,262.39,263.01,262.28,262.83,288000.0,228.1258,228.6648,228.0302,228.5083,288000.0
2014-12-10 09:30:00,261.99,262.23,260.93,261.45,222400.0,227.778,227.9867,226.8565,227.3086,222400.0
2014-12-10 10:00:00,261.35,261.59,260.83,261.25,75800.0,227.2216,227.4303,226.7695,227.1347,75800.0
2014-12-10 10:30:00,261.28,261.57,260.43,261.57,147900.0,227.1607,227.4129,226.4217,227.4129,147900.0
2014-12-10 11:00:00,261.55,261.65,260.8,260.92,135900.0,227.3955,227.4824,226.7434,226.8478,135900.0
2014-12-10 11:30:00,260.82,261.18,260.69,261.01,96000.0,226.7608,227.0738,226.6478,226.926,96000.0
2014-12-10 12:00:00,261.0,261.0,260.42,260.5,89700.0,226.9173,226.9173,226.4131,226.4826,89700.0
2014-12-10 12:30:00,260.53,260.96,260.25,260.66,56600.0,226.5087,226.8825,226.2653,226.6217,56600.0
2014-12-10 13:00:00,260.6,260.99,260.54,260.68,70800.0,226.5695,226.9086,226.5174,226.6391,70800.0
2014-12-10 13:30:00,260.75,260.75,259.49,259.55,188100.0,226.7,226.7,225.6045,225.6567,188100.0
2014-12-10 14:00:00,259.52,259.57,259.02,259.08,83000.0,225.6306,225.6741,225.1959,225.248,83000.0
2014-12-10 14:30:00,259.11,259.12,257.89,257.92,94900.0,225.2741,225.2828,224.2134,224.2395,94900.0
2014-12-10 15:00:00,257.88,258.87,257.61,258.77,88000.0,224.2047,225.0655,223.97,224.9785,88000.0
2014-12-10 15:30:00,258.78,259.04,257.7,257.82,331200.0,224.9872,225.2133,224.0482,224.1526,331200.0
2014-12-11 09:30:00,259.45,261.0,259.24,260.6,468600.0,225.5697,226.9173,225.3871,226.5695,468600.0
2014-12-11 10:00:00,260.59,261.08,260.28,261.05,113900.0,226.5609,226.9869,226.2913,226.9608,113900.0
2014-12-11 10:30:00,261.06,261.71,261.0,261.03,112800.0,226.9695,227.5346,226.9173,226.9434,112800.0
2014-12-11 11:00:00,261.04,261.21,260.78,260.87,108200.0,226.9521,227.0999,226.726,226.8043,108200.0
2014-12-11 11:30:00,260.87,261.25,260.86,261.2,97500.0,226.8043,227.1347,226.7956,227.0912,97500.0
2014-12-11 12:00:00,261.28,261.31,261.0,261.12,32800.0,227.1607,227.1868,226.9173,227.0216,32800.0
2014-12-11 12:30:00,261.07,261.11,260.84,260.94,23000.0,226.9782,227.0129,226.7782,226.8651,23000.0
2014-12-11 13:00:00,260.94,260.94,260.54,260.55,22700.0,226.8651,226.8651,226.5174,226.5261,22700.0
2014-12-11 13:30:00,260.6,260.79,260.27,260.27,18400.0,226.5695,226.7347,226.2826,226.2826,18400.0
2014-12-11 14:00:00,260.26,260.49,259.85,259.86,15700.0,226.2739,226.4739,225.9175,225.9262,15700.0
2014-12-11 14:30:00,259.91,260.16,259.21,259.24,70300.0,225.9697,226.187,225.3611,225.3871,70300.0
2014-12-11 15:00:00,259.27,260.4,259.27,260.24,63900.0,225.4132,226.3957,225.4132,226.2566,63900.0
2014-12-11 15:30:00,260.22,260.41,258.78,259.35,303700.0,226.2392,226.4044,224.9872,225.4828,303700.0
2014-12-12 09:30:00,257.05,258.44,256.67,258.33,187400.0,223.4831,224.6916,223.1527,224.596,187400.0
2014-12-12 10:00:00,258.34,258.35,257.36,257.85,107000.0,224.6047,224.6134,223.7526,224.1787,107000.0
2014-12-12 10:30:00,257.88,258.16,256.86,256.93,71600.0,224.2047,224.4482,223.3179,223.3788,71600.0
2014-12-12 11:00:00,256.91,257.3,256.41,256.74,200800.0,223.3614,223.7005,222.9267,223.2136,200800.0
2014-12-12 11:30:00,256.91,257.47,256.59,256.74,146000.0,223.3614,223.8483,223.0832,223.2136,146000.0
2014-12-12 12:00:00,256.72,257.58,256.61,257.57,202100.0,223.1962,223.9439,223.1006,223.9352,202100.0
2014-12-12 12:30:00,257.59,257.71,257.17,257.25,99800.0,223.9526,224.0569,223.5875,223.657,99800.0
2014-12-12 13:00:00,257.22,258.19,257.02,258.01,194400.0,223.6309,224.4743,223.457,224.3178,194400.0
2014-12-12 13:30:00,258.06,258.07,257.54,257.76,83900.0,224.3612,224.3699,223.9091,224.1004,83900.0
2014-12-12 14:00:00,257.78,257.78,257.15,257.15,154700.0,224.1178,224.1178,223.5701,223.5701,154700.0
2014-12-12 14:30:00,257.12,257.45,256.92,257.42,73900.0,223.544,223.8309,223.3701,223.8048,73900.0
2014-12-12 15:00:00,257.42,257.6,256.87,257.09,149800.0,223.8048,223.9613,223.3266,223.5179,149800.0
2014-12-12 15:30:00,257.08,257.08,255.67,255.71,280300.0,223.5092,223.5092,222.2833,222.3181,280300.0
2014-12-15 09:30:00,257.13,257.53,256.65,256.96,311200.0,223.5527,223.9004,223.1354,223.4049,311200.0
2014-12-15 10:00:00,256.85,256.85,255.77,255.96,390400.0,223.3092,223.3092,222.3703,222.5355,390400.0
2014-12-15 10:30:00,255.95,256.07,254.82,255.56,170500.0,222.5268,222.6311,221.5443,222.1877,170500.0
2014-12-15 11:00:00,255.49,255.58,253.88,253.95,336200.0,222.1268,222.2051,220.7271,220.7879,336200.0
2014-12-15 11:30:00,253.88,254.5,252.93,253.0,195200.0,220.7271,221.2661,219.9011,219.962,195200.0
2014-12-15 12:00:00,253.09,254.85,253.09,254.66,229600.0,220.0402,221.5704,220.0402,221.4052,229600.0
2014-12-15 12:30:00,254.69,255.36,254.14,255.22,82800.0,221.4313,222.0138,220.9531,221.8921,82800.0
2014-12-15 13:00:00,255.21,255.35,254.16,254.16,80000.0,221.8834,222.0051,220.9705,220.9705,80000.0
2014-12-15 13:30:00,254.14,254.53,253.92,253.98,231900.0,220.9531,221.2922,220.7619,220.814,231900.0
2014-12-15 14:00:00,253.97,254.92,253.71,254.66,102600.0,220.8053,221.6313,220.5793,221.4052,102600.0
2014-12-15 14:30:00,254.64,255.03,253.88,254.12,129700.0,221.3878,221.7269,220.7271,220.9357,129700.0
2014-12-15 15:00:00,254.19,255.05,254.15,254.33,62500.0,220.9966,221.7443,220.9618,221.1183,62500.0
2014-12-15 15:30:00,254.32,255.01,253.85,253.92,376800.0,221.1096,221.7095,220.701,220.7619,376800.0
2014-12-16 09:30:00,252.75,254.17,251.93,253.66,342200.0,219.7446,220.9792,219.0317,220.5358,342200.0
2014-12-16 10:00:00,253.68,254.47,253.02,254.38,170700.0,220.5532,221.24,219.9794,221.1618,170700.0
2014-12-16 10:30:00,254.42,254.87,253.44,254.75,176400.0,221.1966,221.5878,220.3445,221.4835,176400.0
2014-12-16 11:00:00,254.74,256.75,254.41,256.52,196600.0,221.4748,223.2223,221.1879,223.0223,196600.0
2014-12-16 11:30:00,256.55,256.91,256.1,256.17,108900.0,223.0484,223.3614,222.6572,222.718,108900.0
2014-12-16 12:00:00,256.23,256.5,255.8,255.83,91300.0,222.7702,223.0049,222.3964,222.4224,91300.0
2014-12-16 12:30:00,255.91,256.42,255.61,255.67,106200.0,222.492,222.9354,222.2312,222.2833,106200.0
2014-12-16 13:00:00,255.68,255.84,254.46,254.69,128800.0,222.292,222.4311,221.2313,221.4313,128800.0
2014-12-16 13:30:00,254.69,255.82,254.44,255.35,90700.0,221.4313,222.4137,221.214,222.0051,90700.0
2014-12-16 14:00:00,255.36,255.76,255.14,255.43,74600.0,222.0138,222.3616,221.8225,222.0747,74600.0
2014-12-16 14:30:00,255.52,255.62,254.58,254.92,52300.0,222.1529,222.2399,221.3357,221.6313,52300.0
2014-12-16 15:00:00,254.96,255.23,254.38,254.62,87100.0,221.666,221.9008,221.1618,221.3704,87100.0
2014-12-16 15:30:00,254.53,254.98,253.28,253.35,287800.0,221.2922,221.6834,220.2054,220.2663,287800.0
2014-12-17 09:30:00,254.28,254.97,253.67,254.76,210500.0,221.0748,221.6747,220.5445,221.4922,210500.0
2014-12-17 10:00:00,254.84,254.84,253.68,253.68,164500.0,221.5617,221.5617,220.5532,220.5532,164500.0
2014-12-17 10:30:00,253.68,254.54,253.4,254.28,94100.0,220.5532,221.3009,220.3098,221.0748,94100.0
2014-12-17 11:00:00,254.27,254.7,253.98,254.54,387400.0,221.0662,221.44,220.814,221.3009,387400.0
2014-12-17 11:30:00,254.56,256.38,254.55,256.25,81200.0,221.3183,222.9006,221.3096,222.7876,81200.0
2014-12-17 12:00:00,256.17,256.23,255.17,255.19,93700.0,222.718,222.7702,221.8486,221.866,93700.0
2014-12-17 12:30:00,255.24,255.73,255.07,255.49,61300.0,221.9095,222.3355,221.7617,222.1268,61300.0
2014-12-17 13:00:00,255.46,256.16,255.46,256.16,69000.0,222.1008,222.7093,222.1008,222.7093,69000.0
2014-12-17 13:30:00,256.14,256.2,255.65,256.12,42900.0,222.692,222.7441,222.2659,222.6746,42900.0
2014-12-17 14:00:00,256.26,258.1,256.24,257.48,93100.0,222.7963,224.396,222.7789,223.857,93100.0
2014-12-17 14:30:00,257.48,258.14,256.7,257.1,298900.0,223.857,224.4308,223.1788,223.5266,298900.0
2014-12-17 15:00:00,257.12,258.6,256.54,258.49,142700.0,223.544,224.8307,223.0397,224.7351,142700.0
2014-12-17 15:30:00,258.51,259.37,258.24,259.19,551100.0,224.7525,225.5002,224.5177,225.3437,551100.0
2014-12-18 09:30:00,262.63,262.73,261.39,262.12,230500.0,228.3345,228.4214,227.2564,227.8911,230500.0
2014-12-18 10:00:00,262.12,262.35,261.66,261.77,71100.0,227.8911,228.091,227.4911,227.5868,71100.0
2014-12-18 10:30:00,261.77,261.92,261.2,261.27,74100.0,227.5868,227.7172,227.0912,227.1521,74100.0
2014-12-18 11:00:00,261.24,261.65,260.74,261.3,194400.0,227.126,227.4824,226.6913,227.1781,194400.0
2014-12-18 11:30:00,261.43,261.78,261.17,261.78,122500.0,227.2912,227.5955,227.0651,227.5955,122500.0
2014-12-18 12:00:00,261.76,262.14,261.62,261.95,76900.0,227.5781,227.9084,227.4564,227.7433,76900.0
2014-12-18 12:30:00,261.95,262.47,261.83,262.43,63200.0,227.7433,228.1954,227.6389,228.1606,63200.0
2014-12-18 13:00:00,262.44,262.89,262.32,262.82,97900.0,228.1693,228.5605,228.0649,228.4996,97900.0
2014-12-18 13:30:00,262.85,262.88,262.53,262.64,34900.0,228.5257,228.5518,228.2475,228.3432,34900.0
2014-12-18 14:00:00,262.65,262.67,261.96,261.96,84600.0,228.3518,228.3692,227.752,227.752,84600.0
2014-12-18 14:30:00,261.98,262.38,261.72,262.26,68400.0,227.7693,228.1171,227.5433,228.0128,68400.0
2014-12-18 15:00:00,262.31,262.91,262.25,262.56,253900.0,228.0562,228.5779,228.0041,228.2736,253900.0
2014-12-18 15:30:00,262.51,263.61,262.5,263.61,241300.0,228.2301,229.1865,228.2214,229.1865,241300.0
2014-12-19 09:30:00,263.22,263.56,262.14,263.11,242300.0,229.781,230.0778,228.8382,229.6849,242300.0
2014-12-19 10:00:00,263.12,263.35,262.43,262.59,78100.0,229.6937,229.8945,229.0913,229.231,78100.0
2014-12-19 10:30:00,262.61,262.61,261.79,262.1,222500.0,229.2485,229.2485,228.5326,228.8033,222500.0
2014-12-19 11:00:00,262.09,262.25,261.76,262.15,91400.0,228.7945,228.9342,228.5064,228.8469,91400.0
2014-12-19 11:30:00,262.09,262.28,261.97,262.11,45800.0,228.7945,228.9604,228.6898,228.812,45800.0
2014-12-19 12:00:00,262.05,262.19,261.56,261.62,105400.0,228.7596,228.8818,228.3319,228.3842,105400.0
2014-12-19 12:30:00,261.62,262.18,261.55,262.02,54900.0,228.3842,228.8731,228.3231,228.7334,54900.0
2014-12-19 13:00:00,262.0,262.23,261.94,262.17,45500.0,228.716,228.9167,228.6636,228.8644,45500.0
2014-12-19 13:30:00,262.19,262.42,262.07,262.39,102500.0,228.8818,229.0826,228.7771,229.0564,102500.0
2014-12-19 14:00:00,262.38,262.7,262.3,262.64,92200.0,229.0477,229.327,228.9778,229.2747,92200.0
2014-12-19 14:30:00,262.62,263.38,262.6,263.33,43000.0,229.2572,229.9206,229.2397,229.877,43000.0
2014-12-19 15:00:00,263.37,263.52,262.95,263.52,90900.0,229.9119,230.0429,229.5453,230.0429,90900.0
2014-12-19 15:30:00,263.52,263.85,262.94,263.25,484000.0,230.0429,230.3309,229.5365,229.8072,484000.0
2014-12-22 09:30:00,263.42,264.22,263.19,263.41,115400.0,229.9556,230.6539,229.7548,229.9468,115400.0
2014-12-22 10:00:00,263.41,263.74,263.19,263.59,180300.0,229.9468,230.2349,229.7548,230.104,180300.0
2014-12-22 10:30:00,263.61,263.72,263.36,263.63,125700.0,230.1214,230.2175,229.9032,230.1389,125700.0
2014-12-22 11:00:00,263.57,263.71,263.24,263.6,81500.0,230.0865,230.2087,229.7984,230.1127,81500.0
2014-12-22 11:30:00,263.61,263.68,263.31,263.44,41300.0,230.1214,230.1825,229.8595,229.973,41300.0
2014-12-22 12:00:00,263.34,263.49,263.26,263.34,34200.0,229.8857,230.0167,229.8159,229.8857,34200.0
2014-12-22 12:30:00,263.28,263.74,263.22,263.74,103400.0,229.8333,230.2349,229.781,230.2349,103400.0
2014-12-22 13:00:00,263.73,263.88,263.6,263.82,28600.0,230.2262,230.3571,230.1127,230.3047,28600.0
2014-12-22 13:30:00,263.78,263.88,263.69,263.87,33200.0,230.2698,230.3571,230.1913,230.3484,33200.0
2014-12-22 14:00:00,263.88,264.04,263.76,263.87,34000.0,230.3571,230.4968,230.2524,230.3484,34000.0
2014-12-22 14:30:00,263.9,264.0,263.75,264.0,30800.0,230.3746,230.4619,230.2436,230.4619,30800.0
2014-12-22 15:00:00,264.01,264.25,263.99,264.2,87200.0,230.4706,230.6801,230.4532,230.6365,87200.0
2014-12-22 15:30:00,264.2,264.44,263.97,264.43,440100.0,230.6365,230.846,230.4357,230.8373,440100.0
2014-12-23 09:30:00,265.18,265.9,264.83,265.73,93500.0,231.492,232.1205,231.1864,231.9721,93500.0
2014-12-23 10:00:00,265.67,266.1,265.59,265.73,47000.0,231.9197,232.2951,231.8499,231.9721,47000.0
2014-12-23 10:30:00,265.71,265.71,264.78,265.21,186700.0,231.9546,231.9546,231.1428,231.5182,186700.0
2014-12-23 11:00:00,265.18,265.49,264.99,265.35,57700.0,231.492,231.7626,231.3261,231.6404,57700.0
2014-12-23 11:30:00,265.34,265.5,265.25,265.45,55600.0,231.6316,231.7713,231.5531,231.7277,55600.0
2014-12-23 12:00:00,265.41,265.58,265.35,265.5,171500.0,231.6928,231.8412,231.6404,231.7713,171500.0
2014-12-23 12:30:00,265.5,265.7,265.38,265.68,54300.0,231.7713,231.9459,231.6666,231.9285,54300.0
2014-12-23 13:00:00,265.65,265.78,265.53,265.58,32000.0,231.9023,232.0158,231.7975,231.8412,32000.0
2014-12-23 13:30:00,265.59,265.71,265.43,265.43,59000.0,231.8499,231.9546,231.7102,231.7102,59000.0
2014-12-23 14:00:00,265.42,265.6,265.4,265.56,98900.0,231.7015,231.8586,231.684,231.8237,98900.0
2014-12-23 14:30:00,265.57,265.66,265.5,265.54,115200.0,231.8324,231.911,231.7713,231.8062,115200.0
2014-12-23 15:00:00,265.54,265.65,265.07,265.19,227500.0,231.8062,231.9023,231.3959,231.5007,227500.0
2014-12-23 15:30:00,265.16,265.51,265.05,265.3,394000.0,231.4745,231.7801,231.3785,231.5967,394000.0
2014-12-24 09:30:00,265.93,266.0,264.87,265.71,61600.0,232.1467,232.2078,231.2214,231.9546,61600.0
2014-12-24 10:00:00,265.76,266.16,265.55,266.15,34300.0,231.9983,232.3475,231.815,232.3387,34300.0
2014-12-24 10:30:00,266.09,266.14,265.97,265.97,25100.0,232.2864,232.33,232.1816,232.1816,25100.0
2014-12-24 11:00:00,265.98,266.19,265.95,266.17,38500.0,232.1903,232.3737,232.1642,232.3562,38500.0
2014-12-24 11:30:00,266.24,266.35,266.01,266.3,64300.0,232.4173,232.5133,232.2165,232.4697,64300.0
2014-12-24 12:00:00,266.31,266.45,266.24,266.26,67800.0,232.4784,232.6006,232.4173,232.4348,67800.0
2014-12-24 12:30:00,266.28,266.31,265.82,265.82,114600.0,232.4522,232.4784,232.0507,232.0507,114600.0
2014-12-26 09:30:00,266.51,267.33,266.2,267.19,66200.0,232.653,233.3688,232.3824,233.2466,66200.0
2014-12-26 10:00:00,267.25,267.37,267.11,267.21,59400.0,233.299,233.4038,233.1768,233.2641,59400.0
2014-12-26 10:30:00,267.25,267.35,267.09,267.22,47900.0,233.299,233.3863,233.1593,233.2728,47900.0
2014-12-26 11:00:00,267.19,267.49,267.18,267.45,24200.0,233.2466,233.5085,233.2379,233.4736,24200.0
2014-12-26 11:30:00,267.43,267.5,267.33,267.49,23700.0,233.4561,233.5172,233.3688,233.5085,23700.0
2014-12-26 12:00:00,267.5,267.53,267.25,267.3,53800.0,233.5172,233.5434,233.299,233.3427,53800.0
2014-12-26 12:30:00,267.32,267.33,267.08,267.13,80600.0,233.3601,233.3688,233.1506,233.1943,80600.0
2014-12-26 13:00:00,267.13,267.24,266.9,267.0,69500.0,233.1943,233.2903,232.9935,233.0808,69500.0
2014-12-26 13:30:00,267.0,267.24,266.96,267.19,109400.0,233.0808,233.2903,233.0458,233.2466,109400.0
2014-12-26 14:00:00,267.19,267.26,267.14,267.24,138600.0,233.2466,233.3077,233.203,233.2903,138600.0
2014-12-26 14:30:00,267.22,267.36,267.21,267.32,132100.0,233.2728,233.395,233.2641,233.3601,132100.0
2014-12-26 15:00:00,267.32,267.34,267.05,267.06,109000.0,233.3601,233.3776,233.1244,233.1331,109000.0
2014-12-26 15:30:00,267.06,267.06,266.37,266.58,424700.0,233.1331,233.1331,232.5308,232.7141,424700.0
2014-12-29 09:30:00,266.6,268.28,266.46,268.24,144000.0,232.7316,234.1982,232.6094,234.1632,144000.0
2014-12-29 10:00:00,268.26,268.67,267.95,268.0,115600.0,234.1807,234.5386,233.9101,233.9537,115600.0
2014-12-29 10:30:00,268.04,268.23,267.92,268.23,85100.0,233.9886,234.1545,233.8839,234.1545,85100.0
2014-12-29 11:00:00,268.18,268.31,267.99,268.09,79700.0,234.1109,234.2243,233.945,234.0323,79700.0
2014-12-29 11:30:00,268.12,268.2,267.99,268.08,62200.0,234.0585,234.1283,233.945,234.0236,62200.0
2014-12-29 12:00:00,268.06,268.21,267.99,267.99,82200.0,234.0061,234.137,233.945,233.945,82200.0
2014-12-29 12:30:00,267.98,268.23,267.98,268.01,119100.0,233.9363,234.1545,233.9363,233.9625,119100.0
2014-12-29 13:00:00,268.02,268.16,267.95,268.01,120800.0,233.9712,234.0934,233.9101,233.9625,120800.0
2014-12-29 13:30:00,268.03,268.08,267.9,268.01,238800.0,233.9799,234.0236,233.8664,233.9625,238800.0
2014-12-29 14:00:00,268.05,268.14,267.9,268.13,70300.0,233.9974,234.0759,233.8664,234.0672,70300.0
2014-12-29 14:30:00,268.15,268.24,268.04,268.22,75100.0,234.0847,234.1632,233.9886,234.1458,75100.0
2014-12-29 15:00:00,268.23,268.29,268.09,268.12,90700.0,234.1545,234.2069,234.0323,234.0585,90700.0
2014-12-29 15:30:00,268.13,268.3,267.77,267.83,255500.0,234.0672,234.2156,233.7529,233.8053,255500.0
2014-12-30 09:30:00,267.39,268.0,266.93,267.09,94200.0,233.4212,233.9537,233.0197,233.1593,94200.0
2014-12-30 10:00:00,267.05,267.47,266.68,267.31,59900.0,233.1244,233.4911,232.8014,233.3514,59900.0
2014-12-30 10:30:00,267.3,267.5,267.12,267.46,49100.0,233.3427,233.5172,233.1855,233.4823,49100.0
2014-12-30 11:00:00,267.42,267.47,266.88,267.26,113600.0,233.4474,233.4911,232.976,233.3077,113600.0
2014-12-30 11:30:00,267.25,267.49,267.14,267.39,61100.0,233.299,233.5085,233.203,233.4212,61100.0
2014-12-30 12:00:00,267.37,267.72,267.37,267.63,128400.0,233.4038,233.7093,233.4038,233.6307,128400.0
2014-12-30 12:30:00,267.66,267.7,267.46,267.64,103900.0,233.6569,233.6918,233.4823,233.6395,103900.0
2014-12-30 13:00:00,267.61,267.64,267.36,267.38,45000.0,233.6133,233.6395,233.395,233.4125,45000.0
2014-12-30 13:30:00,267.4,267.42,266.97,267.04,38300.0,233.4299,233.4474,233.0546,233.1157,38300.0
2014-12-30 14:00:00,267.03,267.1,266.9,267.1,32300.0,233.107,233.1681,232.9935,233.1681,32300.0
2014-12-30 14:30:00,267.13,267.51,267.11,267.3,52700.0,233.1943,233.526,233.1768,233.3427,52700.0
2014-12-30 15:00:00,267.31,267.37,267.13,267.2,43100.0,233.3514,233.4038,233.1943,233.2554,43100.0
2014-12-30 15:30:00,267.19,267.3,266.67,266.7,122200.0,233.2466,233.3427,232.7927,232.8189,122200.0
2014-12-31 09:30:00,267.68,267.77,266.66,266.98,125400.0,233.6744,233.7529,232.784,233.0633,125400.0
2014-12-31 10:00:00,267.0,267.3,266.93,267.21,41200.0,233.0808,233.3427,233.0197,233.2641,41200.0
2014-12-31 10:30:00,267.24,267.82,267.2,267.7,44500.0,233.2903,233.7966,233.2554,233.6918,44500.0
2014-12-31 11:00:00,267.69,267.82,267.39,267.55,99500.0,233.6831,233.7966,233.4212,233.5609,99500.0
2014-12-31 11:30:00,267.54,268.06,267.46,267.93,267800.0,233.5522,234.0061,233.4823,233.8926,267800.0
2014-12-31 12:00:00,267.92,267.95,266.77,267.01,174600.0,233.8839,233.9101,232.88,233.0895,174600.0
2014-12-31 12:30:00,267.05,267.27,266.85,267.02,241100.0,233.1244,233.3165,232.9498,233.0982,241100.0
2014-12-31 13:00:00,266.99,267.3,266.79,266.93,52400.0,233.072,233.3427,232.8974,233.0197,52400.0
2014-12-31 13:30:00,266.99,267.09,266.52,266.71,118700.0,233.072,233.1593,232.6617,232.8276,118700.0
2014-12-31 14:00:00,266.69,266.72,265.8,266.02,139000.0,232.8101,232.8363,232.0332,232.2253,139000.0
2014-12-31 14:30:00,266.03,266.09,265.42,265.59,186200.0,232.234,232.2864,231.7015,231.8499,186200.0
2014-12-31 15:00:00,265.58,266.03,265.38,265.83,222100.0,231.8412,232.234,231.6666,232.0594,222100.0
2014-12-31 15:30:00,265.82,265.88,263.86,263.96,424400.0,232.0507,232.103,230.3397,230.427,424400.0
2015-01-02 09:30:00,265.28,265.83,264.98,265.1,241700.0,231.5793,232.0594,231.3174,231.4221,241700.0
2015-01-02 10:00:00,265.1,265.24,264.22,264.22,108100.0,231.4221,231.5444,230.6539,230.6539,108100.0
2015-01-02 10:30:00,264.21,264.21,262.0,262.87,129600.0,230.6452,230.6452,228.716,229.4754,129600.0
2015-01-02 11:00:00,262.91,262.94,261.98,262.41,79400.0,229.5104,229.5365,228.6985,229.0739,79400.0
2015-01-02 11:30:00,262.47,262.64,261.97,262.57,37500.0,229.1262,229.2747,228.6898,229.2135,37500.0
2015-01-02 12:00:00,262.55,263.14,262.41,262.5,90600.0,229.1961,229.7111,229.0739,229.1524,90600.0
2015-01-02 12:30:00,262.51,262.86,262.35,262.41,33000.0,229.1612,229.4667,229.0215,229.0739,33000.0
2015-01-02 13:00:00,262.38,262.67,261.98,262.02,84000.0,229.0477,229.3008,228.6985,228.7334,84000.0
2015-01-02 13:30:00,262.01,262.38,261.67,262.2,101600.0,228.7247,229.0477,228.4279,228.8905,101600.0
2015-01-02 14:00:00,262.17,263.01,262.12,262.78,119500.0,228.8644,229.5976,228.8207,229.3969,119500.0
2015-01-02 14:30:00,262.78,263.51,262.66,263.26,36400.0,229.3969,230.0341,229.2921,229.8159,36400.0
2015-01-02 15:00:00,263.22,263.32,262.75,263.23,109900.0,229.781,229.8683,229.3707,229.7897,109900.0
2015-01-02 15:30:00,263.25,264.15,263.03,263.58,219500.0,229.8072,230.5928,229.6151,230.0952,219500.0
2015-01-05 09:30:00,261.9,262.9,260.74,260.92,166600.0,228.6287,229.5016,227.616,227.7732,166600.0
2015-01-05 10:00:00,260.77,261.5,260.59,261.26,53200.0,227.6422,228.2795,227.4851,228.07,53200.0
2015-01-05 10:30:00,261.2,261.55,260.54,261.16,77300.0,228.0176,228.3231,227.4414,227.9827,77300.0
2015-01-05 11:00:00,261.18,261.18,260.22,260.42,63700.0,228.0001,228.0001,227.1621,227.3367,63700.0
2015-01-05 11:30:00,260.4,261.13,260.2,260.78,40100.0,227.3192,227.9565,227.1446,227.6509,40100.0
2015-01-05 12:00:00,260.81,260.93,259.93,259.93,41600.0,227.6771,227.7819,226.9089,226.9089,41600.0
2015-01-05 12:30:00,259.81,260.15,259.47,259.69,52300.0,226.8042,227.101,226.5074,226.6994,52300.0
2015-01-05 13:00:00,259.76,259.92,259.09,259.29,22500.0,226.7605,226.9002,226.1756,226.3502,22500.0
2015-01-05 13:30:00,259.27,259.8,259.25,259.69,71900.0,226.3328,226.7954,226.3153,226.6994,71900.0
2015-01-05 14:00:00,259.67,259.67,258.98,259.22,44500.0,226.682,226.682,226.0796,226.2891,44500.0
2015-01-05 14:30:00,259.24,259.39,258.99,259.21,49500.0,226.3066,226.4375,226.0883,226.2804,49500.0
2015-01-05 15:00:00,259.17,259.82,259.16,259.55,91900.0,226.2455,226.8129,226.2367,226.5772,91900.0
2015-01-05 15:30:00,259.58,260.16,259.39,259.67,166100.0,226.6034,227.1097,226.4375,226.682,166100.0
2015-01-06 09:30:00,259.96,260.31,259.09,259.6,166600.0,226.9351,227.2407,226.1756,226.6208,166600.0
2015-01-06 10:00:00,259.42,260.04,259.03,259.95,180700.0,226.4637,227.005,226.1233,226.9264,180700.0
2015-01-06 10:30:00,259.81,259.87,258.66,258.66,84500.0,226.8042,226.8565,225.8003,225.8003,84500.0
2015-01-06 11:00:00,258.66,258.69,257.51,257.64,120700.0,225.8003,225.8265,224.7964,224.9098,120700.0
2015-01-06 11:30:00,257.63,257.63,256.24,256.24,103100.0,224.9011,224.9011,223.6877,223.6877,103100.0
2015-01-06 12:00:00,256.28,256.35,255.32,255.85,118400.0,223.7226,223.7837,222.8846,223.3472,118400.0
2015-01-06 12:30:00,255.81,256.86,255.65,256.75,145900.0,223.3123,224.2289,223.1727,224.1329,145900.0
2015-01-06 13:00:00,256.74,256.76,255.45,256.09,121600.0,224.1242,224.1416,222.9981,223.5568,121600.0
2015-01-06 13:30:00,256.06,256.42,255.46,256.41,121300.0,223.5306,223.8448,223.0068,223.8361,121300.0
2015-01-06 14:00:00,256.38,256.69,255.67,256.6,93100.0,223.8099,224.0805,223.1901,224.002,93100.0
2015-01-06 14:30:00,256.66,257.95,256.42,257.5,94000.0,224.0543,225.1805,223.8448,224.7876,94000.0
2015-01-06 15:00:00,257.48,258.14,257.03,257.93,242500.0,224.7702,225.3463,224.3773,225.163,242500.0
2015-01-06 15:30:00,257.95,257.95,256.64,256.72,391800.0,225.1805,225.1805,224.0369,224.1067,391800.0
2015-01-07 09:30:00,258.72,259.0,257.82,258.87,179400.0,225.8526,226.0971,225.067,225.9836,179400.0
2015-01-07 10:00:00,258.83,259.22,258.5,258.62,58400.0,225.9487,226.2891,225.6606,225.7653,58400.0
2015-01-07 10:30:00,258.62,258.89,257.85,258.51,79300.0,225.7653,226.001,225.0932,225.6693,79300.0
2015-01-07 11:00:00,258.59,258.79,257.7,257.99,67500.0,225.7392,225.9137,224.9622,225.2154,67500.0
2015-01-07 11:30:00,258.03,259.25,258.03,259.06,76900.0,225.2503,226.3153,225.2503,226.1494,76900.0
2015-01-07 12:00:00,259.12,259.79,259.06,259.58,137500.0,226.2018,226.7867,226.1494,226.6034,137500.0
2015-01-07 12:30:00,259.64,259.74,259.29,259.37,46900.0,226.6558,226.7431,226.3502,226.4201,46900.0
2015-01-07 13:00:00,259.41,259.62,259.0,259.24,42700.0,226.455,226.6383,226.0971,226.3066,42700.0
2015-01-07 13:30:00,259.21,259.81,259.18,259.46,44100.0,226.2804,226.8042,226.2542,226.4986,44100.0
2015-01-07 14:00:00,259.52,259.89,259.19,259.49,112100.0,226.551,226.874,226.2629,226.5248,112100.0
2015-01-07 14:30:00,259.53,260.07,259.16,259.29,98800.0,226.5597,227.0311,226.2367,226.3502,98800.0
2015-01-07 15:00:00,259.31,259.65,259.11,259.56,67400.0,226.3677,226.6645,226.1931,226.5859,67400.0
2015-01-07 15:30:00,259.56,260.15,259.32,260.11,174700.0,226.5859,227.101,226.3764,227.0661,174700.0
2015-01-08 09:30:00,261.91,263.1,261.89,263.08,223200.0,228.6374,229.6762,228.6199,229.6588,223200.0
2015-01-08 10:00:00,263.15,263.47,262.94,262.94,97200.0,229.7199,229.9992,229.5365,229.5365,97200.0
2015-01-08 10:30:00,263.0,263.62,262.85,263.62,80300.0,229.5889,230.1302,229.458,230.1302,80300.0
2015-01-08 11:00:00,263.64,264.0,263.41,263.48,62900.0,230.1476,230.4619,229.9468,230.0079,62900.0
2015-01-08 11:30:00,263.48,263.86,263.4,263.84,86600.0,230.0079,230.3397,229.9381,230.3222,86600.0
2015-01-08 12:00:00,263.86,263.89,263.37,263.65,97100.0,230.3397,230.3659,229.9119,230.1563,97100.0
2015-01-08 12:30:00,263.69,263.86,263.6,263.85,70200.0,230.1913,230.3397,230.1127,230.3309,70200.0
2015-01-08 13:00:00,263.86,264.08,263.69,264.03,68900.0,230.3397,230.5317,230.1913,230.4881,68900.0
2015-01-08 13:30:00,264.06,264.22,263.76,263.86,111600.0,230.5143,230.6539,230.2524,230.3397,111600.0
2015-01-08 14:00:00,263.89,264.42,263.83,264.16,700300.0,230.3659,230.8285,230.3135,230.6016,700300.0
2015-01-08 14:30:00,264.21,264.34,264.04,264.09,139400.0,230.6452,230.7587,230.4968,230.5404,139400.0
2015-01-08 15:00:00,264.09,264.19,263.87,264.12,146600.0,230.5404,230.6277,230.3484,230.5666,146600.0
2015-01-08 15:30:00,264.12,264.21,263.68,264.14,255400.0,230.5666,230.6452,230.1825,230.5841,255400.0
2015-01-09 09:30:00,264.59,264.62,262.83,263.04,125200.0,230.9769,231.0031,229.4405,229.6238,125200.0
2015-01-09 10:00:00,263.0,263.51,262.58,262.62,70700.0,229.5889,230.0341,229.2223,229.2572,70700.0
2015-01-09 10:30:00,262.61,262.61,261.82,262.42,63000.0,229.2485,229.2485,228.5588,229.0826,63000.0
2015-01-09 11:00:00,262.3,262.31,261.12,261.53,119600.0,228.9778,228.9866,227.9478,228.3057,119600.0
2015-01-09 11:30:00,261.54,262.51,261.35,262.51,108000.0,228.3144,229.1612,228.1485,229.1612,108000.0
2015-01-09 12:00:00,262.54,262.94,262.42,262.5,40700.0,229.1874,229.5365,229.0826,229.1524,40700.0
2015-01-09 12:30:00,262.49,262.78,261.96,261.99,45600.0,229.1437,229.3969,228.681,228.7072,45600.0
2015-01-09 13:00:00,261.99,262.74,261.9,262.36,39500.0,228.7072,229.3619,228.6287,229.0302,39500.0
2015-01-09 13:30:00,262.44,262.68,262.14,262.38,41600.0,229.1001,229.3096,228.8382,229.0477,41600.0
2015-01-09 14:00:00,262.34,262.43,262.09,262.24,49100.0,229.0128,229.0913,228.7945,228.9255,49100.0
2015-01-09 14:30:00,262.22,262.53,262.06,262.44,55400.0,228.908,229.1786,228.7683,229.1001,55400.0
2015-01-09 15:00:00,262.42,263.01,262.35,262.54,49100.0,229.0826,229.5976,229.0215,229.1874,49100.0
2015-01-09 15:30:00,262.5,262.74,261.8,261.94,322600.0,229.1524,229.3619,228.5414,228.6636,322600.0
2015-01-12 09:30:00,262.27,262.8,259.34,259.83,132000.0,228.9517,229.4143,226.3939,226.8216,132000.0
2015-01-12 10:00:00,259.72,260.27,259.13,259.85,68700.0,226.7256,227.2057,226.2106,226.8391,68700.0
2015-01-12 10:30:00,259.83,261.17,259.68,261.15,54600.0,226.8216,227.9914,226.6907,227.9739,54600.0
2015-01-12 11:00:00,261.19,261.32,260.71,260.91,62500.0,228.0089,228.1223,227.5898,227.7644,62500.0
2015-01-12 11:30:00,260.95,261.05,260.39,260.73,37800.0,227.7993,227.8866,227.3105,227.6073,37800.0
2015-01-12 12:00:00,260.9,261.08,260.52,260.75,20800.0,227.7557,227.9128,227.424,227.6248,20800.0
2015-01-12 12:30:00,260.83,261.01,260.51,260.59,45700.0,227.6946,227.8517,227.4152,227.4851,45700.0
2015-01-12 13:00:00,260.6,260.76,260.26,260.3,78700.0,227.4938,227.6335,227.197,227.2319,78700.0
2015-01-12 13:30:00,260.37,260.79,260.33,260.62,67300.0,227.293,227.6597,227.2581,227.5113,67300.0
2015-01-12 14:00:00,260.64,260.84,260.33,260.35,52800.0,227.5287,227.7033,227.2581,227.2756,52800.0
2015-01-12 14:30:00,260.37,260.54,260.21,260.48,34500.0,227.293,227.4414,227.1534,227.3891,34500.0
2015-01-12 15:00:00,260.52,260.78,260.3,260.49,27800.0,227.424,227.6509,227.2319,227.3978,27800.0
2015-01-12 15:30:00,260.5,260.96,259.97,260.47,291600.0,227.4065,227.8081,226.9438,227.3803,291600.0
2015-01-13 09:30:00,262.17,264.73,262.02,264.68,361600.0,228.8644,231.0991,228.7334,231.0555,361600.0
2015-01-13 10:00:00,264.66,265.04,264.13,264.14,185300.0,231.038,231.3698,230.5754,230.5841,185300.0
2015-01-13 10:30:00,264.07,264.44,263.95,264.01,93000.0,230.523,230.846,230.4182,230.4706,93000.0
2015-01-13 11:00:00,264.0,264.02,263.04,263.25,38100.0,230.4619,230.4793,229.6238,229.8072,38100.0
2015-01-13 11:30:00,263.18,263.25,262.49,262.67,34500.0,229.7461,229.8072,229.1437,229.3008,34500.0
2015-01-13 12:00:00,262.69,262.71,261.49,261.72,90300.0,229.3183,229.3358,228.2707,228.4715,90300.0
2015-01-13 12:30:00,261.68,261.81,261.1,261.74,131700.0,228.4366,228.5501,227.9303,228.489,131700.0
2015-01-13 13:00:00,261.77,261.9,260.48,260.63,38100.0,228.5152,228.6287,227.3891,227.52,38100.0
2015-01-13 13:30:00,260.62,260.63,258.35,259.02,99900.0,227.5113,227.52,225.5296,226.1145,99900.0
2015-01-13 14:00:00,258.99,258.99,257.75,258.8,213200.0,226.0883,226.0883,225.0059,225.9225,213200.0
2015-01-13 14:30:00,258.79,259.56,258.6,258.6,221800.0,225.9137,226.5859,225.7479,225.7479,221800.0
2015-01-13 15:00:00,258.62,259.49,258.22,258.83,213200.0,225.7653,226.5248,225.4162,225.9487,213200.0
2015-01-13 15:30:00,258.87,260.68,258.84,260.37,341300.0,225.9836,227.5636,225.9574,227.293,341300.0
2015-01-14 09:30:00,257.14,258.64,256.88,258.32,334500.0,224.4734,225.7828,224.2464,225.5035,334500.0
2015-01-14 10:00:00,258.33,259.39,258.3,258.89,121000.0,225.5122,226.4375,225.486,226.001,121000.0
2015-01-14 10:30:00,258.86,259.16,258.33,258.95,89600.0,225.9749,226.2367,225.5122,226.0534,89600.0
2015-01-14 11:00:00,258.96,258.98,257.93,258.16,121400.0,226.0622,226.0796,225.163,225.3638,121400.0
2015-01-14 11:30:00,258.09,258.8,257.9,258.21,52500.0,225.3027,225.9225,225.1368,225.4074,52500.0
2015-01-14 12:00:00,258.15,258.36,257.56,257.85,85700.0,225.3551,225.5384,224.84,225.0932,85700.0
2015-01-14 12:30:00,257.84,258.13,257.39,257.69,68400.0,225.0844,225.3376,224.6916,224.9535,68400.0
2015-01-14 13:00:00,257.68,257.94,256.94,257.03,251300.0,224.9448,225.1717,224.2988,224.3773,251300.0
2015-01-14 13:30:00,257.0,257.05,256.33,256.69,122000.0,224.3511,224.3948,223.7663,224.0805,122000.0
2015-01-14 14:00:00,256.73,258.33,256.68,258.33,177400.0,224.1154,225.5122,224.0718,225.5122,177400.0
2015-01-14 14:30:00,258.22,258.76,257.94,258.04,45600.0,225.4162,225.8876,225.1717,225.259,45600.0
2015-01-14 15:00:00,258.02,259.56,258.02,259.45,142300.0,225.2416,226.5859,225.2416,226.4899,142300.0
2015-01-14 15:30:00,259.37,259.59,258.68,259.34,239000.0,226.4201,226.6121,225.8177,226.3939,239000.0
2015-01-15 09:30:00,260.33,260.69,257.39,257.63,216700.0,227.2581,227.5724,224.6916,224.9011,216700.0
2015-01-15 10:00:00,257.61,259.04,257.12,259.04,71200.0,224.8837,226.132,224.4559,226.132,71200.0
2015-01-15 10:30:00,259.09,259.68,258.6,258.67,78100.0,226.1756,226.6907,225.7479,225.809,78100.0
2015-01-15 11:00:00,258.67,258.84,257.7,257.76,56700.0,225.809,225.9574,224.9622,225.0146,56700.0
2015-01-15 11:30:00,257.8,258.27,257.39,257.71,42200.0,225.0495,225.4598,224.6916,224.971,42200.0
2015-01-15 12:00:00,257.75,258.19,257.56,257.81,24900.0,225.0059,225.39,224.84,225.0582,24900.0
2015-01-15 12:30:00,257.74,257.74,256.19,256.76,47700.0,224.9971,224.9971,223.644,224.1416,47700.0
2015-01-15 13:00:00,256.7,257.33,256.6,256.6,34900.0,224.0893,224.6392,224.002,224.002,34900.0
2015-01-15 13:30:00,256.62,257.22,256.41,256.91,22600.0,224.0194,224.5432,223.8361,224.2726,22600.0
2015-01-15 14:00:00,256.84,257.39,256.69,257.05,34900.0,224.2115,224.6916,224.0805,224.3948,34900.0
2015-01-15 14:30:00,257.06,257.54,256.98,257.43,23100.0,224.4035,224.8225,224.3337,224.7265,23100.0
2015-01-15 15:00:00,257.45,257.49,256.53,256.95,37000.0,224.744,224.7789,223.9409,224.3075,37000.0
2015-01-15 15:30:00,256.92,257.24,256.34,256.45,152300.0,224.2813,224.5607,223.775,223.871,152300.0
2015-01-16 09:30:00,255.61,257.58,255.55,256.59,203700.0,223.1377,224.8575,223.0854,223.9932,203700.0
2015-01-16 10:00:00,256.72,257.48,255.97,257.34,149500.0,224.1067,224.7702,223.452,224.648,149500.0
2015-01-16 10:30:00,257.31,258.31,257.18,258.13,122400.0,224.6218,225.4947,224.5083,225.3376,122400.0
2015-01-16 11:00:00,258.09,258.28,257.4,257.52,69000.0,225.3027,225.4685,224.7003,224.8051,69000.0
2015-01-16 11:30:00,257.54,258.41,257.54,258.03,69600.0,224.8225,225.582,224.8225,225.2503,69600.0
2015-01-16 12:00:00,258.07,258.37,257.9,258.2,65600.0,225.2852,225.5471,225.1368,225.3987,65600.0
2015-01-16 12:30:00,258.12,258.84,258.1,258.39,54400.0,225.3289,225.9574,225.3114,225.5646,54400.0
2015-01-16 13:00:00,258.43,258.52,257.99,258.19,50900.0,225.5995,225.6781,225.2154,225.39,50900.0
2015-01-16 13:30:00,258.18,258.69,258.15,258.66,31300.0,225.3812,225.8265,225.3551,225.8003,31300.0
2015-01-16 14:00:00,258.65,258.69,258.34,258.44,34900.0,225.7915,225.8265,225.5209,225.6082,34900.0
2015-01-16 14:30:00,258.44,258.65,258.2,258.56,45000.0,225.6082,225.7915,225.3987,225.713,45000.0
2015-01-16 15:00:00,258.5,258.88,258.38,258.8,71200.0,225.6606,225.9923,225.5558,225.9225,71200.0
2015-01-16 15:30:00,258.79,260.35,258.76,260.0,424100.0,225.9137,227.2756,225.8876,226.97,424100.0
2015-01-20 09:30:00,260.62,261.37,258.55,258.77,176500.0,227.5113,228.166,225.7042,225.8963,176500.0
2015-01-20 10:00:00,258.86,259.34,258.42,259.29,79200.0,225.9749,226.3939,225.5908,226.3502,79200.0
2015-01-20 10:30:00,259.19,259.3,258.0,258.39,80200.0,226.2629,226.359,225.2241,225.5646,80200.0
2015-01-20 11:00:00,258.27,258.64,258.05,258.42,54700.0,225.4598,225.7828,225.2678,225.5908,54700.0
2015-01-20 11:30:00,258.38,258.41,257.33,257.68,81400.0,225.5558,225.582,224.6392,224.9448,81400.0
2015-01-20 12:00:00,257.66,258.26,257.65,258.16,44300.0,224.9273,225.4511,224.9186,225.3638,44300.0
2015-01-20 12:30:00,258.16,258.38,257.79,258.15,26700.0,225.3638,225.5558,225.0408,225.3551,26700.0
2015-01-20 13:00:00,258.17,258.64,257.77,258.3,33700.0,225.3725,225.7828,225.0233,225.486,33700.0
2015-01-20 13:30:00,258.36,258.5,258.16,258.32,20400.0,225.5384,225.6606,225.3638,225.5035,20400.0
2015-01-20 14:00:00,258.35,258.84,258.35,258.61,30500.0,225.5296,225.9574,225.5296,225.7566,30500.0
2015-01-20 14:30:00,258.64,259.8,258.64,259.72,49700.0,225.7828,226.7954,225.7828,226.7256,49700.0
2015-01-20 15:00:00,259.71,259.92,259.44,259.6,30800.0,226.7169,226.9002,226.4812,226.6208,30800.0
2015-01-20 15:30:00,259.62,259.75,258.92,259.33,364300.0,226.6383,226.7518,226.0272,226.3851,364300.0
2015-01-21 09:30:00,258.66,260.91,258.15,260.21,188600.0,225.8003,227.7644,225.3551,227.1534,188600.0
2015-01-21 10:00:00,260.27,260.55,259.79,260.41,106200.0,227.2057,227.4502,226.7867,227.3279,106200.0
2015-01-21 10:30:00,260.51,261.4,260.21,261.27,69100.0,227.4152,228.1922,227.1534,228.0787,69100.0
2015-01-21 11:00:00,261.33,261.56,260.46,260.56,409600.0,228.1311,228.3319,227.3716,227.4589,409600.0
2015-01-21 11:30:00,260.69,261.01,260.43,260.82,242400.0,227.5724,227.8517,227.3454,227.6859,242400.0
2015-01-21 12:00:00,260.81,261.12,260.65,261.11,74700.0,227.6771,227.9478,227.5375,227.939,74700.0
2015-01-21 12:30:00,261.15,261.19,260.34,260.62,81600.0,227.9739,228.0089,227.2668,227.5113,81600.0
2015-01-21 13:00:00,260.58,260.8,260.12,260.2,35900.0,227.4764,227.6684,227.0748,227.1446,35900.0
2015-01-21 13:30:00,260.14,260.14,259.59,259.72,140000.0,227.0922,227.0922,226.6121,226.7256,140000.0
2015-01-21 14:00:00,259.67,260.25,259.5,260.02,32900.0,226.682,227.1883,226.5336,226.9875,32900.0
2015-01-21 14:30:00,260.09,260.72,259.81,260.65,54000.0,227.0486,227.5986,226.8042,227.5375,54000.0
2015-01-21 15:00:00,260.67,260.72,259.94,260.56,69800.0,227.5549,227.5986,226.9177,227.4589,69800.0
2015-01-21 15:30:00,260.58,261.12,260.52,261.12,168600.0,227.4764,227.9478,227.424,227.9478,168600.0
2015-01-22 09:30:00,262.77,263.27,260.23,261.44,173200.0,229.3881,229.8246,227.1708,228.2271,173200.0
2015-01-22 10:00:00,261.45,263.05,261.39,262.98,56600.0,228.2358,229.6326,228.1835,229.5715,56600.0
2015-01-22 10:30:00,263.0,264.21,262.88,264.07,252100.0,229.5889,230.6452,229.4842,230.523,252100.0
2015-01-22 11:00:00,264.05,264.19,263.1,263.6,87000.0,230.5055,230.6277,229.6762,230.1127,87000.0
2015-01-22 11:30:00,263.63,263.72,262.8,263.18,39400.0,230.1389,230.2175,229.4143,229.7461,39400.0
2015-01-22 12:00:00,263.19,263.62,263.01,263.58,48600.0,229.7548,230.1302,229.5976,230.0952,48600.0
2015-01-22 12:30:00,263.56,263.68,263.23,263.45,77200.0,230.0778,230.1825,229.7897,229.9818,77200.0
2015-01-22 13:00:00,263.48,263.76,263.41,263.5,25600.0,230.0079,230.2524,229.9468,230.0254,25600.0
2015-01-22 13:30:00,263.52,264.01,263.51,264.0,29400.0,230.0429,230.4706,230.0341,230.4619,29400.0
2015-01-22 14:00:00,264.02,264.55,263.88,264.53,96100.0,230.4793,230.942,230.3571,230.9245,96100.0
2015-01-22 14:30:00,264.55,265.6,264.54,265.58,104100.0,230.942,231.8586,230.9333,231.8412,104100.0
2015-01-22 15:00:00,265.59,265.91,265.49,265.78,64000.0,231.8499,232.1292,231.7626,232.0158,64000.0
2015-01-22 15:30:00,265.8,265.91,265.38,265.9,231600.0,232.0332,232.1292,231.6666,232.1205,231600.0
2015-01-23 09:30:00,265.77,266.22,265.2,265.52,174700.0,232.007,232.3999,231.5094,231.7888,174700.0
2015-01-23 10:00:00,265.57,265.96,265.12,265.43,67600.0,231.8324,232.1729,231.4396,231.7102,67600.0
2015-01-23 10:30:00,265.43,266.07,264.79,265.94,114400.0,231.7102,232.2689,231.1515,232.1554,114400.0
2015-01-23 11:00:00,265.84,266.21,265.55,266.17,59200.0,232.0681,232.3911,231.815,232.3562,59200.0
2015-01-23 11:30:00,266.15,266.15,265.27,265.35,35400.0,232.3387,232.3387,231.5705,231.6404,35400.0
2015-01-23 12:00:00,265.33,265.86,265.15,265.53,23500.0,231.6229,232.0856,231.4658,231.7975,23500.0
2015-01-23 12:30:00,265.55,265.88,265.4,265.55,34400.0,231.815,232.103,231.684,231.815,34400.0
2015-01-23 13:00:00,265.56,265.67,265.19,265.26,37100.0,231.8237,231.9197,231.5007,231.5618,37100.0
2015-01-23 13:30:00,265.2,265.66,265.2,265.39,29100.0,231.5094,231.911,231.5094,231.6753,29100.0
2015-01-23 14:00:00,265.44,265.46,265.11,265.32,26700.0,231.7189,231.7364,231.4309,231.6142,26700.0
2015-01-23 14:30:00,265.32,265.32,264.91,264.94,58900.0,231.6142,231.6142,231.2563,231.2825,58900.0
2015-01-23 15:00:00,264.96,265.14,264.73,265.11,80600.0,231.2999,231.4571,231.0991,231.4309,80600.0
2015-01-23 15:30:00,265.08,265.09,264.43,264.57,217400.0,231.4047,231.4134,230.8373,230.9595,217400.0
2015-01-26 09:30:00,264.46,264.72,263.48,264.63,276900.0,230.8634,231.0904,230.0079,231.0118,276900.0
2015-01-26 10:00:00,264.73,265.51,264.6,265.2,187300.0,231.0991,231.7801,230.9857,231.5094,187300.0
2015-01-26 10:30:00,265.26,265.93,265.01,265.68,67600.0,231.5618,232.1467,231.3436,231.9285,67600.0
2015-01-26 11:00:00,265.72,265.88,265.49,265.71,128700.0,231.9634,232.103,231.7626,231.9546,128700.0
2015-01-26 11:30:00,265.7,266.28,265.46,266.27,84000.0,231.9459,232.4522,231.7364,232.4435,84000.0
2015-01-26 12:00:00,266.25,266.59,266.11,266.44,45500.0,232.426,232.7229,232.3038,232.5919,45500.0
2015-01-26 12:30:00,266.43,266.51,266.1,266.44,66100.0,232.5832,232.653,232.2951,232.5919,66100.0
2015-01-26 13:00:00,266.43,266.65,266.29,266.51,45400.0,232.5832,232.7752,232.461,232.653,45400.0
2015-01-26 13:30:00,266.54,267.09,266.54,266.96,63900.0,232.6792,233.1593,232.6792,233.0458,63900.0
2015-01-26 14:00:00,266.98,267.04,266.84,267.04,77100.0,233.0633,233.1157,232.9411,233.1157,77100.0
2015-01-26 14:30:00,267.04,267.28,266.91,267.15,66900.0,233.1157,233.3252,233.0022,233.2117,66900.0
2015-01-26 15:00:00,267.15,267.37,266.92,267.13,87300.0,233.2117,233.4038,233.0109,233.1943,87300.0
2015-01-26 15:30:00,267.08,267.67,266.86,267.67,314600.0,233.1506,233.6656,232.9586,233.6656,314600.0
2015-01-27 09:30:00,264.54,265.74,264.37,264.76,213900.0,230.9333,231.9808,230.7849,231.1253,213900.0
2015-01-27 10:00:00,264.77,265.43,264.59,264.87,111300.0,231.1341,231.7102,230.9769,231.2214,111300.0
2015-01-27 10:30:00,264.79,264.79,263.74,264.6,85300.0,231.1515,231.1515,230.2349,230.9857,85300.0
2015-01-27 11:00:00,264.58,265.34,264.46,265.3,97400.0,230.9682,231.6316,230.8634,231.5967,97400.0
2015-01-27 11:30:00,265.32,265.78,265.12,265.17,78600.0,231.6142,232.0158,231.4396,231.4832,78600.0
2015-01-27 12:00:00,265.15,265.99,265.09,265.99,71000.0,231.4658,232.1991,231.4134,232.1991,71000.0
2015-01-27 12:30:00,265.96,266.08,265.6,265.92,53800.0,232.1729,232.2776,231.8586,232.138,53800.0
2015-01-27 13:00:00,265.94,266.67,265.83,266.44,98800.0,232.1554,232.7927,232.0594,232.5919,98800.0
2015-01-27 13:30:00,266.5,266.65,265.98,266.13,36400.0,232.6443,232.7752,232.1903,232.3213,36400.0
2015-01-27 14:00:00,266.1,267.0,266.09,266.94,71300.0,232.2951,233.0808,232.2864,233.0284,71300.0
2015-01-27 14:30:00,266.91,266.91,266.29,266.36,63300.0,233.0022,233.0022,232.461,232.5221,63300.0
2015-01-27 15:00:00,266.33,266.49,265.61,265.66,92800.0,232.4959,232.6356,231.8673,231.911,92800.0
2015-01-27 15:30:00,265.67,266.1,265.56,265.81,205100.0,231.9197,232.2951,231.8237,232.0419,205100.0
2015-01-28 09:30:00,267.28,267.88,265.99,266.23,286300.0,233.3252,233.849,232.1991,232.4086,286300.0
2015-01-28 10:00:00,266.2,266.73,265.87,266.06,124100.0,232.3824,232.8451,232.0943,232.2602,124100.0
2015-01-28 10:30:00,266.13,266.28,263.85,264.07,119200.0,232.3213,232.4522,230.3309,230.523,119200.0
2015-01-28 11:00:00,264.1,264.77,263.97,264.3,88700.0,230.5492,231.1341,230.4357,230.7238,88700.0
2015-01-28 11:30:00,264.34,265.11,264.26,264.78,63900.0,230.7587,231.4309,230.6889,231.1428,63900.0
2015-01-28 12:00:00,264.8,265.87,264.75,265.75,48800.0,231.1602,232.0943,231.1166,231.9896,48800.0
2015-01-28 12:30:00,265.79,265.79,265.32,265.46,36500.0,232.0245,232.0245,231.6142,231.7364,36500.0
2015-01-28 13:00:00,265.43,265.43,265.05,265.17,27700.0,231.7102,231.7102,231.3785,231.4832,27700.0
2015-01-28 13:30:00,265.18,265.44,264.88,264.88,44500.0,231.492,231.7189,231.2301,231.2301,44500.0
2015-01-28 14:00:00,265.01,265.87,264.38,264.51,169900.0,231.3436,232.0943,230.7936,230.9071,169900.0
2015-01-28 14:30:00,264.34,264.96,263.84,264.51,141700.0,230.7587,231.2999,230.3222,230.9071,141700.0
2015-01-28 15:00:00,264.65,264.91,263.3,263.53,137000.0,231.0293,231.2563,229.8508,230.0516,137000.0
2015-01-28 15:30:00,263.53,263.62,262.02,262.57,469900.0,230.0516,230.1302,228.7334,229.2135,469900.0
2015-01-29 09:30:00,262.86,263.19,261.01,262.39,241800.0,229.4667,229.7548,227.8517,229.0564,241800.0
2015-01-29 10:00:00,262.41,262.68,261.64,262.32,84500.0,229.0739,229.3096,228.4017,228.9953,84500.0
2015-01-29 10:30:00,262.38,262.52,260.83,261.47,163100.0,229.0477,229.1699,227.6946,228.2533,163100.0
2015-01-29 11:00:00,261.46,261.76,260.91,261.43,68700.0,228.2446,228.5064,227.7644,228.2184,68700.0
2015-01-29 11:30:00,261.47,262.28,261.47,261.85,53000.0,228.2533,228.9604,228.2533,228.585,53000.0
2015-01-29 12:00:00,261.89,262.34,261.68,261.87,49400.0,228.6199,229.0128,228.4366,228.6025,49400.0
2015-01-29 12:30:00,261.9,262.03,261.41,261.9,32200.0,228.6287,228.7421,228.2009,228.6287,32200.0
2015-01-29 13:00:00,261.92,262.58,261.49,262.52,46000.0,228.6461,229.2223,228.2707,229.1699,46000.0
2015-01-29 13:30:00,262.55,263.89,262.38,263.61,146000.0,229.1961,230.3659,229.0477,230.1214,146000.0
2015-01-29 14:00:00,263.53,263.73,263.13,263.71,85100.0,230.0516,230.2262,229.7024,230.2087,85100.0
2015-01-29 14:30:00,263.71,263.96,263.35,263.62,76400.0,230.2087,230.427,229.8945,230.1302,76400.0
2015-01-29 15:00:00,263.56,264.66,263.44,264.46,87100.0,230.0778,231.038,229.973,230.8634,87100.0
2015-01-29 15:30:00,264.45,264.85,264.22,264.62,255700.0,230.8547,231.2039,230.6539,231.0031,255700.0
2015-01-30 09:30:00,262.86,263.68,262.53,262.57,95800.0,229.4667,230.1825,229.1786,229.2135,95800.0
2015-01-30 10:00:00,262.33,262.67,261.69,261.8,142700.0,229.004,229.3008,228.4453,228.5414,142700.0
2015-01-30 10:30:00,261.67,262.15,260.98,261.68,151600.0,228.4279,228.8469,227.8255,228.4366,151600.0
2015-01-30 11:00:00,261.66,261.97,260.74,261.59,191400.0,228.4191,228.6898,227.616,228.358,191400.0
2015-01-30 11:30:00,261.52,262.04,261.09,261.91,124900.0,228.2969,228.7509,227.9216,228.6374,124900.0
2015-01-30 12:00:00,261.98,262.9,261.98,262.8,117000.0,228.6985,229.5016,228.6985,229.4143,117000.0
2015-01-30 12:30:00,262.77,262.8,261.88,262.06,43300.0,229.3881,229.4143,228.6112,228.7683,43300.0
2015-01-30 13:00:00,262.08,262.3,261.47,261.93,43800.0,228.7858,228.9778,228.2533,228.6548,43800.0
2015-01-30 13:30:00,261.88,262.81,261.77,262.74,58200.0,228.6112,229.4231,228.5152,229.3619,58200.0
2015-01-30 14:00:00,262.64,263.63,262.37,263.59,81300.0,229.2747,230.1389,229.039,230.104,81300.0
2015-01-30 14:30:00,263.63,263.86,261.69,261.92,157600.0,230.1389,230.3397,228.4453,228.6461,157600.0
2015-01-30 15:00:00,261.98,262.28,260.99,261.79,315400.0,228.6985,228.9604,227.8343,228.5326,315400.0
2015-01-30 15:30:00,261.72,261.86,260.72,260.99,633100.0,228.4715,228.5937,227.5986,227.8343,633100.0
2015-02-02 09:30:00,261.93,262.56,259.5,259.62,260100.0,228.6548,229.2048,226.5336,226.6383,260100.0
2015-02-02 10:00:00,259.51,259.51,258.02,258.99,237800.0,226.5423,226.5423,225.2416,226.0883,237800.0
2015-02-02 10:30:00,259.04,260.21,258.54,259.86,158800.0,226.132,227.1534,225.6955,226.8478,158800.0
2015-02-02 11:00:00,259.81,261.14,259.7,261.14,107100.0,226.8042,227.9652,226.7081,227.9652,107100.0
2015-02-02 11:30:00,261.21,261.97,260.99,261.31,197600.0,228.0263,228.6898,227.8343,228.1136,197600.0
2015-02-02 12:00:00,261.31,261.4,260.37,260.67,136900.0,228.1136,228.1922,227.293,227.5549,136900.0
2015-02-02 12:30:00,260.65,260.82,259.99,260.24,101600.0,227.5375,227.6859,226.9613,227.1795,101600.0
2015-02-02 13:00:00,260.27,260.71,260.0,260.47,93600.0,227.2057,227.5898,226.97,227.3803,93600.0
2015-02-02 13:30:00,260.5,260.74,259.26,259.38,79400.0,227.4065,227.616,226.324,226.4288,79400.0
2015-02-02 14:00:00,259.33,260.81,259.3,260.77,115700.0,226.3851,227.6771,226.359,227.6422,115700.0
2015-02-02 14:30:00,260.78,260.94,259.99,260.36,142400.0,227.6509,227.7906,226.9613,227.2843,142400.0
2015-02-02 15:00:00,260.36,261.48,260.28,261.3,167900.0,227.2843,228.262,227.2145,228.1049,167900.0
2015-02-02 15:30:00,261.31,263.34,261.22,263.15,394700.0,228.1136,229.8857,228.035,229.7199,394700.0
2015-02-03 09:30:00,264.42,266.12,264.11,266.05,154000.0,230.8285,232.3126,230.5579,232.2515,154000.0
2015-02-03 10:00:00,266.08,266.23,265.25,265.97,174300.0,232.2776,232.4086,231.5531,232.1816,174300.0
2015-02-03 10:30:00,266.0,266.06,264.8,264.8,188100.0,232.2078,232.2602,231.1602,231.1602,188100.0
2015-02-03 11:00:00,264.74,265.79,264.71,265.4,179900.0,231.1079,232.0245,231.0817,231.684,179900.0
2015-02-03 11:30:00,265.42,266.15,265.17,265.29,159100.0,231.7015,232.3387,231.4832,231.588,159100.0
2015-02-03 12:00:00,265.3,265.84,265.07,265.56,82500.0,231.5967,232.0681,231.3959,231.8237,82500.0
2015-02-03 12:30:00,265.46,266.11,265.24,265.8,54500.0,231.7364,232.3038,231.5444,232.0332,54500.0
2015-02-03 13:00:00,265.82,266.81,265.76,266.59,80300.0,232.0507,232.9149,231.9983,232.7229,80300.0
2015-02-03 13:30:00,266.61,267.02,266.36,267.01,113100.0,232.7403,233.0982,232.5221,233.0895,113100.0
2015-02-03 14:00:00,267.02,267.2,266.22,266.36,63100.0,233.0982,233.2554,232.3999,232.5221,63100.0
2015-02-03 14:30:00,266.36,266.93,266.13,266.93,77700.0,232.5221,233.0197,232.3213,233.0197,77700.0
2015-02-03 15:00:00,266.95,267.25,266.8,267.12,144600.0,233.0371,233.299,232.9062,233.1855,144600.0
2015-02-03 15:30:00,267.19,268.03,266.91,267.96,330800.0,233.2466,233.9799,233.0022,233.9188,330800.0
2015-02-04 09:30:00,266.71,267.44,266.45,267.42,225000.0,232.8276,233.4649,232.6006,233.4474,225000.0
2015-02-04 10:00:00,267.4,267.82,266.88,267.19,110900.0,233.4299,233.7966,232.976,233.2466,110900.0
2015-02-04 10:30:00,267.19,267.77,266.79,267.48,136200.0,233.2466,233.7529,232.8974,233.4998,136200.0
2015-02-04 11:00:00,267.42,267.92,267.21,267.71,82100.0,233.4474,233.8839,233.2641,233.7006,82100.0
2015-02-04 11:30:00,267.88,268.15,267.57,267.65,88900.0,233.849,234.0847,233.5784,233.6482,88900.0
2015-02-04 12:00:00,267.65,267.7,267.04,267.09,65100.0,233.6482,233.6918,233.1157,233.1593,65100.0
2015-02-04 12:30:00,267.01,267.23,266.64,266.89,66300.0,233.0895,233.2815,232.7665,232.9847,66300.0
2015-02-04 13:00:00,266.94,267.13,266.81,267.1,39000.0,233.0284,233.1943,232.9149,233.1681,39000.0
2015-02-04 13:30:00,267.1,267.36,266.74,266.9,47100.0,233.1681,233.395,232.8538,232.9935,47100.0
2015-02-04 14:00:00,266.93,267.24,266.5,266.9,59700.0,233.0197,233.2903,232.6443,232.9935,59700.0
2015-02-04 14:30:00,266.94,267.49,266.74,267.27,133900.0,233.0284,233.5085,232.8538,233.3165,133900.0
2015-02-04 15:00:00,267.23,268.02,266.95,268.02,88000.0,233.2815,233.9712,233.0371,233.9712,88000.0
2015-02-04 15:30:00,268.0,268.21,266.27,266.85,360300.0,233.9537,234.137,232.4435,232.9498,360300.0
2015-02-05 09:30:00,267.84,268.77,267.26,268.41,274300.0,233.8141,234.6259,233.3077,234.3116,274300.0
2015-02-05 10:00:00,268.47,268.94,268.27,268.64,88800.0,234.364,234.7743,234.1894,234.5124,88800.0
2015-02-05 10:30:00,268.65,269.02,268.36,268.76,93600.0,234.5212,234.8441,234.268,234.6172,93600.0
2015-02-05 11:00:00,268.75,269.08,268.61,268.89,82400.0,234.6084,234.8965,234.4862,234.7307,82400.0
2015-02-05 11:30:00,268.93,269.19,268.74,268.95,85100.0,234.7656,234.9926,234.5997,234.783,85100.0
2015-02-05 12:00:00,268.95,269.0,268.7,268.71,32700.0,234.783,234.8267,234.5648,234.5735,32700.0
2015-02-05 12:30:00,268.77,268.94,268.5,268.75,73400.0,234.6259,234.7743,234.3902,234.6084,73400.0
2015-02-05 13:00:00,268.71,269.28,268.62,269.24,58800.0,234.5735,235.0711,234.495,235.0362,58800.0
2015-02-05 13:30:00,269.28,269.45,269.16,269.21,61800.0,235.0711,235.2195,234.9664,235.01,61800.0
2015-02-05 14:00:00,269.21,269.4,268.91,269.0,84500.0,235.01,235.1759,234.7481,234.8267,84500.0
2015-02-05 14:30:00,269.01,269.1,268.71,268.96,34000.0,234.8354,234.914,234.5735,234.7918,34000.0
2015-02-05 15:00:00,269.01,269.45,268.92,269.43,75700.0,234.8354,235.2195,234.7569,235.2021,75700.0
2015-02-05 15:30:00,269.46,269.7,269.3,269.49,333600.0,235.2283,235.4378,235.0886,235.2544,333600.0
2015-02-06 09:30:00,269.98,270.34,269.18,269.55,225100.0,235.6822,235.9965,234.9838,235.3068,225100.0
2015-02-06 10:00:00,269.6,270.24,269.6,269.81,118000.0,235.3505,235.9092,235.3505,235.5338,118000.0
2015-02-06 10:30:00,269.77,270.13,269.66,269.81,87300.0,235.4989,235.8131,235.4028,235.5338,87300.0
2015-02-06 11:00:00,269.76,270.01,269.66,269.82,61300.0,235.4901,235.7084,235.4028,235.5425,61300.0
2015-02-06 11:30:00,269.82,269.91,269.56,269.75,56600.0,235.5425,235.6211,235.3155,235.4814,56600.0
2015-02-06 12:00:00,269.77,269.85,269.59,269.64,51600.0,235.4989,235.5687,235.3417,235.3854,51600.0
2015-02-06 12:30:00,269.62,269.74,268.83,269.48,72500.0,235.3679,235.4727,234.6783,235.2457,72500.0
2015-02-06 13:00:00,269.52,269.54,268.17,268.52,65800.0,235.2806,235.2981,234.1021,234.4077,65800.0
2015-02-06 13:30:00,268.52,268.85,268.16,268.7,60400.0,234.4077,234.6957,234.0934,234.5648,60400.0
2015-02-06 14:00:00,268.55,268.87,268.44,268.8,26600.0,234.4339,234.7132,234.3378,234.6521,26600.0
2015-02-06 14:30:00,268.83,269.15,268.46,268.46,101900.0,234.6783,234.9576,234.3553,234.3553,101900.0
2015-02-06 15:00:00,268.46,268.5,267.72,267.81,195000.0,234.3553,234.3902,233.7093,233.7879,195000.0
2015-02-06 15:30:00,267.8,268.58,267.62,268.58,300100.0,233.7791,234.46,233.622,234.46,300100.0
2015-02-09 09:30:00,267.6,268.91,267.55,268.62,143100.0,233.6045,234.7481,233.5609,234.495,143100.0
2015-02-09 10:00:00,268.84,268.84,267.72,267.72,30900.0,234.687,234.687,233.7093,233.7093,30900.0
2015-02-09 10:30:00,267.7,268.2,267.42,267.57,43000.0,233.6918,234.1283,233.4474,233.5784,43000.0
2015-02-09 11:00:00,267.52,268.55,267.52,268.55,75600.0,233.5347,234.4339,233.5347,234.4339,75600.0
2015-02-09 11:30:00,268.44,268.44,268.11,268.14,32000.0,234.3378,234.3378,234.0498,234.0759,32000.0
2015-02-09 12:00:00,268.17,268.2,267.82,268.12,25700.0,234.1021,234.1283,233.7966,234.0585,25700.0
2015-02-09 12:30:00,268.11,268.32,267.86,267.93,26600.0,234.0498,234.2331,233.8315,233.8926,26600.0
2015-02-09 13:00:00,267.89,268.13,267.74,267.74,62200.0,233.8577,234.0672,233.7268,233.7268,62200.0
2015-02-09 13:30:00,267.74,267.74,267.36,267.53,96200.0,233.7268,233.7268,233.395,233.5434,96200.0
2015-02-09 14:00:00,267.53,267.6,267.02,267.42,69600.0,233.5434,233.6045,233.0982,233.4474,69600.0
2015-02-09 14:30:00,267.42,267.76,267.23,267.23,67900.0,233.4474,233.7442,233.2815,233.2815,67900.0
2015-02-09 15:00:00,267.23,267.4,266.79,267.39,113100.0,233.2815,233.4299,232.8974,233.4212,113100.0
2015-02-09 15:30:00,267.39,267.62,266.99,267.23,162200.0,233.4212,233.622,233.072,233.2815,162200.0
2015-02-10 09:30:00,268.71,268.81,267.14,267.21,140100.0,234.5735,234.6608,233.203,233.2641,140100.0
2015-02-10 10:00:00,267.24,267.81,266.87,266.87,50400.0,233.2903,233.7879,232.9673,232.9673,50400.0
2015-02-10 10:30:00,266.86,267.14,266.43,266.97,88400.0,232.9586,233.203,232.5832,233.0546,88400.0
2015-02-10 11:00:00,267.0,267.69,266.83,267.66,61300.0,233.0808,233.6831,232.9324,233.6569,61300.0
2015-02-10 11:30:00,267.68,267.83,267.59,267.77,58300.0,233.6744,233.8053,233.5958,233.7529,58300.0
2015-02-10 12:00:00,267.78,268.29,267.5,268.05,77200.0,233.7617,234.2069,233.5172,233.9974,77200.0
2015-02-10 12:30:00,268.04,268.15,267.85,267.94,53800.0,233.9886,234.0847,233.8228,233.9013,53800.0
2015-02-10 13:00:00,267.97,268.1,267.67,267.82,47200.0,233.9275,234.041,233.6656,233.7966,47200.0
2015-02-10 13:30:00,267.84,268.19,267.78,267.95,53300.0,233.8141,234.1196,233.7617,233.9101,53300.0
2015-02-10 14:00:00,267.93,268.5,267.93,268.47,86300.0,233.8926,234.3902,233.8926,234.364,86300.0
2015-02-10 14:30:00,268.46,269.3,268.44,269.29,153600.0,234.3553,235.0886,234.3378,235.0798,153600.0
2015-02-10 15:00:00,269.26,269.37,269.0,269.29,97100.0,235.0537,235.1497,234.8267,235.0798,97100.0
2015-02-10 15:30:00,269.31,269.56,269.12,269.29,350100.0,235.0973,235.3155,234.9314,235.0798,350100.0
2015-02-11 09:30:00,268.99,269.45,268.55,269.07,115900.0,234.818,235.2195,234.4339,234.8878,115900.0
2015-02-11 10:00:00,269.06,269.07,268.15,268.36,49800.0,234.8791,234.8878,234.0847,234.268,49800.0
2015-02-11 10:30:00,268.33,268.99,268.17,268.96,51400.0,234.2418,234.818,234.1021,234.7918,51400.0
2015-02-11 11:00:00,268.93,269.38,268.93,269.22,48800.0,234.7656,235.1584,234.7656,235.0187,48800.0
2015-02-11 11:30:00,269.21,269.21,268.94,269.08,51700.0,235.01,235.01,234.7743,234.8965,51700.0
2015-02-11 12:00:00,268.99,269.33,268.89,269.26,36700.0,234.818,235.1148,234.7307,235.0537,36700.0
2015-02-11 12:30:00,269.29,269.35,268.54,268.59,39800.0,235.0798,235.1322,234.4251,234.4688,39800.0
2015-02-11 13:00:00,268.55,268.79,267.8,268.21,212900.0,234.4339,234.6434,233.7791,234.137,212900.0
2015-02-11 13:30:00,268.28,268.98,268.07,268.79,130000.0,234.1982,234.8092,234.0148,234.6434,130000.0
2015-02-11 14:00:00,268.83,268.97,268.57,268.71,47400.0,234.6783,234.8005,234.4513,234.5735,47400.0
2015-02-11 14:30:00,268.74,269.32,268.69,269.13,65900.0,234.5997,235.106,234.5561,234.9402,65900.0
2015-02-11 15:00:00,269.13,269.98,269.13,269.71,89600.0,234.9402,235.6822,234.9402,235.4465,89600.0
2015-02-11 15:30:00,269.67,269.77,268.99,269.26,181400.0,235.4116,235.4989,234.818,235.0537,181400.0
2015-02-12 09:30:00,270.61,270.95,269.94,270.85,160900.0,236.2322,236.529,235.6473,236.4417,160900.0
2015-02-12 10:00:00,270.85,271.4,270.67,270.73,123800.0,236.4417,236.9218,236.2845,236.3369,123800.0
2015-02-12 10:30:00,270.65,271.17,270.57,270.88,91300.0,236.2671,236.721,236.1972,236.4679,91300.0
2015-02-12 11:00:00,270.91,271.22,270.71,270.92,106700.0,236.494,236.7647,236.3195,236.5028,106700.0
2015-02-12 11:30:00,270.92,271.46,270.86,271.32,93000.0,236.5028,236.9742,236.4504,236.852,93000.0
2015-02-12 12:00:00,271.38,271.49,271.24,271.46,65200.0,236.9043,237.0004,236.7821,236.9742,65200.0
2015-02-12 12:30:00,271.5,271.62,271.16,271.29,94200.0,237.0091,237.1138,236.7123,236.8258,94200.0
2015-02-12 13:00:00,271.31,271.67,271.31,271.56,61100.0,236.8432,237.1575,236.8432,237.0615,61100.0
2015-02-12 13:30:00,271.58,271.84,271.49,271.64,156500.0,237.0789,237.3059,237.0004,237.1313,156500.0
2015-02-12 14:00:00,271.64,271.7,271.42,271.44,325600.0,237.1313,237.1837,236.9393,236.9567,325600.0
2015-02-12 14:30:00,271.44,271.96,271.41,271.86,117800.0,236.9567,237.4107,236.9305,237.3234,117800.0
2015-02-12 15:00:00,271.88,271.95,271.72,271.78,157200.0,237.3408,237.4019,237.2011,237.2535,157200.0
2015-02-12 15:30:00,271.75,272.13,271.55,271.8,524200.0,237.2273,237.5591,237.0527,237.271,524200.0
2015-02-13 09:30:00,272.03,272.76,271.74,272.44,361300.0,237.4718,238.109,237.2186,237.8297,361300.0
2015-02-13 10:00:00,272.38,272.47,271.71,272.29,136500.0,237.7773,237.8559,237.1924,237.6987,136500.0
2015-02-13 10:30:00,272.28,272.53,272.17,272.5,123800.0,237.69,237.9082,237.594,237.8821,123800.0
2015-02-13 11:00:00,272.54,273.05,272.52,272.93,195500.0,237.917,238.3622,237.8995,238.2574,195500.0
2015-02-13 11:30:00,272.94,273.11,272.77,272.96,165600.0,238.2662,238.4146,238.1178,238.2836,165600.0
2015-02-13 12:00:00,272.92,273.05,272.66,272.67,75000.0,238.2487,238.3622,238.0217,238.0305,75000.0
2015-02-13 12:30:00,272.66,272.71,272.39,272.45,57500.0,238.0217,238.0654,237.786,237.8384,57500.0
2015-02-13 13:00:00,272.45,272.67,272.43,272.49,53400.0,237.8384,238.0305,237.8209,237.8733,53400.0
2015-02-13 13:30:00,272.41,272.43,271.98,272.4,91400.0,237.8035,237.8209,237.4281,237.7948,91400.0
2015-02-13 14:00:00,272.37,272.97,272.34,272.8,44500.0,237.7686,238.2923,237.7424,238.1439,44500.0
2015-02-13 14:30:00,272.79,272.87,272.6,272.85,57100.0,238.1352,238.2051,237.9694,238.1876,57100.0
2015-02-13 15:00:00,272.8,273.28,272.72,273.25,139600.0,238.1439,238.563,238.0741,238.5368,139600.0
2015-02-13 15:30:00,273.22,273.52,273.12,273.4,193500.0,238.5106,238.7725,238.4233,238.6677,193500.0
2015-02-17 09:30:00,273.37,273.63,272.23,272.77,275300.0,238.6415,238.8685,237.6464,238.1178,275300.0
2015-02-17 10:00:00,272.74,272.99,272.46,272.73,181300.0,238.0916,238.3098,237.8471,238.0828,181300.0
2015-02-17 10:30:00,272.73,272.97,272.35,272.52,79800.0,238.0828,238.2923,237.7511,237.8995,79800.0
2015-02-17 11:00:00,272.51,272.88,272.4,272.77,75300.0,237.8908,238.2138,237.7948,238.1178,75300.0
2015-02-17 11:30:00,272.73,273.06,272.69,273.04,93900.0,238.0828,238.3709,238.0479,238.3535,93900.0
2015-02-17 12:00:00,273.02,273.36,273.02,273.33,113200.0,238.336,238.6328,238.336,238.6066,113200.0
2015-02-17 12:30:00,273.3,273.76,273.28,273.73,74500.0,238.5804,238.982,238.563,238.9558,74500.0
2015-02-17 13:00:00,273.73,274.04,273.7,273.77,86700.0,238.9558,239.2264,238.9296,238.9907,86700.0
2015-02-17 13:30:00,273.76,273.83,273.41,273.54,83600.0,238.982,239.0431,238.6764,238.7899,83600.0
2015-02-17 14:00:00,273.56,273.58,273.34,273.39,118300.0,238.8074,238.8249,238.6153,238.659,118300.0
2015-02-17 14:30:00,273.4,273.58,273.02,273.1,94400.0,238.6677,238.8249,238.336,238.4058,94400.0
2015-02-17 15:00:00,273.07,273.25,273.02,273.17,57500.0,238.3796,238.5368,238.336,238.4669,57500.0
2015-02-17 15:30:00,273.14,273.48,272.91,273.45,160800.0,238.4407,238.7376,238.24,238.7114,160800.0
2015-02-18 09:30:00,272.81,273.49,272.5,273.25,101400.0,238.1527,238.7463,237.8821,238.5368,101400.0
2015-02-18 10:00:00,273.22,273.33,272.73,272.91,57800.0,238.5106,238.6066,238.0828,238.24,57800.0
2015-02-18 10:30:00,272.88,273.9,272.87,273.76,93000.0,238.2138,239.1042,238.2051,238.982,93000.0
2015-02-18 11:00:00,273.7,273.91,273.56,273.86,74000.0,238.9296,239.1129,238.8074,239.0693,74000.0
2015-02-18 11:30:00,273.92,273.96,273.6,273.74,64100.0,239.1217,239.1566,238.8423,238.9645,64100.0
2015-02-18 12:00:00,273.74,273.95,273.64,273.68,92300.0,238.9645,239.1478,238.8772,238.9121,92300.0
2015-02-18 12:30:00,273.65,273.7,273.18,273.38,74900.0,238.886,238.9296,238.4757,238.6503,74900.0
2015-02-18 13:00:00,273.41,273.62,273.38,273.45,56000.0,238.6764,238.8598,238.6503,238.7114,56000.0
2015-02-18 13:30:00,273.52,273.69,273.4,273.47,54400.0,238.7725,238.9209,238.6677,238.7288,54400.0
2015-02-18 14:00:00,273.48,274.2,273.46,273.5,106400.0,238.7376,239.3661,238.7201,238.755,106400.0
2015-02-18 14:30:00,273.6,273.96,273.53,273.89,148600.0,238.8423,239.1566,238.7812,239.0955,148600.0
2015-02-18 15:00:00,273.88,274.34,273.88,274.2,96800.0,239.0867,239.4883,239.0867,239.3661,96800.0
2015-02-18 15:30:00,274.2,274.39,273.9,274.32,250000.0,239.3661,239.532,239.1042,239.4708,250000.0
2015-02-19 09:30:00,273.62,273.82,273.07,273.69,119300.0,238.8598,239.0344,238.3796,238.9209,119300.0
2015-02-19 10:00:00,273.7,274.23,273.41,274.08,109800.0,238.9296,239.3923,238.6764,239.2613,109800.0
2015-02-19 10:30:00,274.06,274.23,273.89,274.01,41000.0,239.2439,239.3923,239.0955,239.2002,41000.0
2015-02-19 11:00:00,274.07,274.32,273.85,274.32,68300.0,239.2526,239.4708,239.0606,239.4708,68300.0
2015-02-19 11:30:00,274.33,274.62,274.26,274.44,59500.0,239.4796,239.7327,239.4185,239.5756,59500.0
2015-02-19 12:00:00,274.4,274.71,274.26,274.28,641900.0,239.5407,239.8113,239.4185,239.4359,641900.0
2015-02-19 12:30:00,274.31,274.4,273.96,274.15,59700.0,239.4621,239.5407,239.1566,239.3224,59700.0
2015-02-19 13:00:00,274.16,274.18,273.94,274.0,45800.0,239.3312,239.3486,239.1391,239.1915,45800.0
2015-02-19 13:30:00,273.99,274.34,273.96,274.26,44300.0,239.1828,239.4883,239.1566,239.4185,44300.0
2015-02-19 14:00:00,274.3,274.4,274.18,274.24,63300.0,239.4534,239.5407,239.3486,239.401,63300.0
2015-02-19 14:30:00,274.21,274.33,273.82,274.16,80400.0,239.3748,239.4796,239.0344,239.3312,80400.0
2015-02-19 15:00:00,274.17,274.29,274.07,274.1,95200.0,239.3399,239.4447,239.2526,239.2788,95200.0
2015-02-19 15:30:00,274.14,274.14,273.72,273.93,211000.0,239.3137,239.3137,238.9471,239.1304,211000.0
2015-02-20 09:30:00,273.66,274.11,272.41,272.56,218800.0,238.8947,239.2875,237.8035,237.9344,218800.0
2015-02-20 10:00:00,272.5,273.33,272.21,273.1,74400.0,237.8821,238.6066,237.6289,238.4058,74400.0
2015-02-20 10:30:00,273.04,274.35,272.85,274.24,139600.0,238.3535,239.497,238.1876,239.401,139600.0
2015-02-20 11:00:00,274.26,274.58,274.05,274.15,142400.0,239.4185,239.6978,239.2351,239.3224,142400.0
2015-02-20 11:30:00,274.19,274.36,273.99,274.28,104800.0,239.3574,239.5058,239.1828,239.4359,104800.0
2015-02-20 12:00:00,274.29,274.63,274.26,274.57,64400.0,239.4447,239.7415,239.4185,239.6891,64400.0
2015-02-20 12:30:00,274.58,274.98,274.36,274.59,73900.0,239.6978,240.047,239.5058,239.7065,73900.0
2015-02-20 13:00:00,274.65,275.2,274.6,274.98,98800.0,239.7589,240.2391,239.7153,240.047,98800.0
2015-02-20 13:30:00,275.04,275.3,275.01,275.19,81900.0,240.0994,240.3263,240.0732,240.2303,81900.0
2015-02-20 14:00:00,275.19,275.47,275.1,275.1,138200.0,240.2303,240.4748,240.1518,240.1518,138200.0
2015-02-20 14:30:00,275.08,275.45,275.04,275.43,106100.0,240.1343,240.4573,240.0994,240.4398,106100.0
2015-02-20 15:00:00,275.43,276.0,275.43,275.73,279900.0,240.4398,240.9374,240.4398,240.7017,279900.0
2015-02-20 15:30:00,275.73,276.08,275.59,276.0,504300.0,240.7017,241.0073,240.5795,240.9374,504300.0
2015-02-23 09:30:00,275.39,275.62,274.31,274.64,156600.0,240.4049,240.6057,239.4621,239.7502,156600.0
2015-02-23 10:00:00,274.64,274.94,274.49,274.87,61900.0,239.7502,240.0121,239.6192,239.951,61900.0
2015-02-23 10:30:00,274.92,275.0,274.67,274.68,87100.0,239.9946,240.0645,239.7764,239.7851,87100.0
2015-02-23 11:00:00,274.71,275.16,274.7,275.11,74900.0,239.8113,240.2041,239.8026,240.1605,74900.0
2015-02-23 11:30:00,275.11,275.39,275.07,275.26,122300.0,240.1605,240.4049,240.1256,240.2914,122300.0
2015-02-23 12:00:00,275.26,275.4,275.19,275.2,46500.0,240.2914,240.4136,240.2303,240.2391,46500.0
2015-02-23 12:30:00,275.17,275.21,274.77,274.89,56100.0,240.2129,240.2478,239.8637,239.9684,56100.0
2015-02-23 13:00:00,274.92,275.16,274.85,275.11,36100.0,239.9946,240.2041,239.9335,240.1605,36100.0
2015-02-23 13:30:00,275.1,275.46,275.05,275.16,68700.0,240.1518,240.466,240.1081,240.2041,68700.0
2015-02-23 14:00:00,275.16,275.38,275.14,275.28,49400.0,240.2041,240.3962,240.1867,240.3089,49400.0
2015-02-23 14:30:00,275.22,275.22,274.78,274.91,68300.0,240.2565,240.2565,239.8724,239.9859,68300.0
2015-02-23 15:00:00,274.88,275.0,274.64,274.94,131900.0,239.9597,240.0645,239.7502,240.0121,131900.0
2015-02-23 15:30:00,274.94,275.97,274.92,275.97,267600.0,240.0121,240.9112,239.9946,240.9112,267600.0
2015-02-24 09:30:00,275.78,276.1,275.27,275.58,191600.0,240.7454,241.0247,240.3002,240.5708,191600.0
2015-02-24 10:00:00,275.44,276.37,275.02,276.15,103900.0,240.4486,241.2604,240.0819,241.0684,103900.0
2015-02-24 10:30:00,276.21,276.29,275.88,275.98,98500.0,241.1207,241.1906,240.8327,240.92,98500.0
2015-02-24 11:00:00,275.98,276.28,275.87,275.99,39300.0,240.92,241.1818,240.8239,240.9287,39300.0
2015-02-24 11:30:00,276.0,276.01,275.52,275.58,51400.0,240.9374,240.9461,240.5184,240.5708,51400.0
2015-02-24 12:00:00,275.54,275.87,275.47,275.64,31800.0,240.5359,240.8239,240.4748,240.6232,31800.0
2015-02-24 12:30:00,275.6,275.66,275.17,275.6,46900.0,240.5882,240.6406,240.2129,240.5882,46900.0
2015-02-24 13:00:00,275.52,275.56,275.31,275.46,45100.0,240.5184,240.5533,240.3351,240.466,45100.0
2015-02-24 13:30:00,275.46,275.79,275.41,275.78,155700.0,240.466,240.7541,240.4224,240.7454,155700.0
2015-02-24 14:00:00,275.75,275.81,275.53,275.67,115500.0,240.7192,240.7716,240.5271,240.6493,115500.0
2015-02-24 14:30:00,275.7,275.97,275.63,275.91,47600.0,240.6755,240.9112,240.6144,240.8589,47600.0
2015-02-24 15:00:00,275.92,276.26,275.92,276.21,90400.0,240.8676,241.1644,240.8676,241.1207,90400.0
2015-02-24 15:30:00,276.21,276.45,276.05,276.27,376900.0,241.1207,241.3303,240.9811,241.1731,376900.0
2015-02-25 09:30:00,275.93,276.18,275.64,275.97,82400.0,240.8763,241.0946,240.6232,240.9112,82400.0
2015-02-25 10:00:00,276.11,276.27,275.96,276.14,91900.0,241.0334,241.1731,240.9025,241.0596,91900.0
2015-02-25 10:30:00,276.17,276.5,276.03,276.44,99500.0,241.0858,241.3739,240.9636,241.3215,99500.0
2015-02-25 11:00:00,276.44,276.64,276.25,276.56,106600.0,241.3215,241.4961,241.1557,241.4263,106600.0
2015-02-25 11:30:00,276.48,276.62,276.27,276.32,63400.0,241.3564,241.4787,241.1731,241.2168,63400.0
2015-02-25 12:00:00,276.35,276.61,276.33,276.56,71700.0,241.243,241.4699,241.2255,241.4263,71700.0
2015-02-25 12:30:00,276.55,276.69,276.46,276.48,85700.0,241.4175,241.5398,241.339,241.3564,85700.0
2015-02-25 13:00:00,276.49,276.6,276.32,276.59,77400.0,241.3652,241.4612,241.2168,241.4525,77400.0
2015-02-25 13:30:00,276.59,276.71,276.52,276.52,98000.0,241.4525,241.5572,241.3914,241.3914,98000.0
2015-02-25 14:00:00,276.55,276.68,276.15,276.2,87500.0,241.4175,241.531,241.0684,241.112,87500.0
2015-02-25 14:30:00,276.25,276.32,275.41,275.71,99400.0,241.1557,241.2168,240.4224,240.6843,99400.0
2015-02-25 15:00:00,275.68,275.71,275.34,275.39,109400.0,240.6581,240.6843,240.3613,240.4049,109400.0
2015-02-25 15:30:00,275.39,276.06,275.38,276.02,209000.0,240.4049,240.9898,240.3962,240.9549,209000.0
2015-02-26 09:30:00,275.94,276.06,274.85,274.9,96200.0,240.885,240.9898,239.9335,239.9772,96200.0
2015-02-26 10:00:00,274.89,275.28,274.78,275.2,46900.0,239.9684,240.3089,239.8724,240.2391,46900.0
2015-02-26 10:30:00,275.23,275.63,275.11,275.53,91200.0,240.2652,240.6144,240.1605,240.5271,91200.0
2015-02-26 11:00:00,275.47,275.94,275.47,275.87,86500.0,240.4748,240.885,240.4748,240.8239,86500.0
2015-02-26 11:30:00,275.9,276.06,275.67,275.73,96500.0,240.8501,240.9898,240.6493,240.7017,96500.0
2015-02-26 12:00:00,275.73,275.86,275.35,275.57,62900.0,240.7017,240.8152,240.37,240.562,62900.0
2015-02-26 12:30:00,275.57,275.89,275.53,275.82,36700.0,240.562,240.8414,240.5271,240.7803,36700.0
2015-02-26 13:00:00,275.75,275.82,275.36,275.59,31800.0,240.7192,240.7803,240.3787,240.5795,31800.0
2015-02-26 13:30:00,275.59,275.72,275.51,275.63,59300.0,240.5795,240.693,240.5097,240.6144,59300.0
2015-02-26 14:00:00,275.63,275.7,275.14,275.2,50200.0,240.6144,240.6755,240.1867,240.2391,50200.0
2015-02-26 14:30:00,275.17,275.26,274.9,274.92,39700.0,240.2129,240.2914,239.9772,239.9946,39700.0
2015-02-26 15:00:00,274.93,275.13,274.47,275.1,93000.0,240.0034,240.1779,239.6018,240.1518,93000.0
2015-02-26 15:30:00,275.08,275.44,274.97,275.34,176100.0,240.1343,240.4486,240.0383,240.3613,176100.0
2015-02-27 09:30:00,274.99,275.38,274.49,274.7,128500.0,240.0557,240.3962,239.6192,239.8026,128500.0
2015-02-27 10:00:00,274.64,275.05,274.52,275.05,81700.0,239.7502,240.1081,239.6454,240.1081,81700.0
2015-02-27 10:30:00,275.03,275.31,274.86,275.2,51000.0,240.0906,240.3351,239.9422,240.2391,51000.0
2015-02-27 11:00:00,275.18,275.19,274.89,274.91,51400.0,240.2216,240.2303,239.9684,239.9859,51400.0
2015-02-27 11:30:00,274.94,275.34,274.89,275.25,70800.0,240.0121,240.3613,239.9684,240.2827,70800.0
2015-02-27 12:00:00,275.22,275.51,275.2,275.5,51600.0,240.2565,240.5097,240.2391,240.5009,51600.0
2015-02-27 12:30:00,275.55,275.58,275.17,275.24,108100.0,240.5446,240.5708,240.2129,240.274,108100.0
2015-02-27 13:00:00,275.24,275.29,274.9,275.05,139200.0,240.274,240.3176,239.9772,240.1081,139200.0
2015-02-27 13:30:00,275.03,275.03,274.8,275.03,310000.0,240.0906,240.0906,239.8899,240.0906,310000.0
2015-02-27 14:00:00,275.02,275.16,274.92,275.09,120700.0,240.0819,240.2041,239.9946,240.143,120700.0
2015-02-27 14:30:00,275.1,275.15,274.58,274.74,92000.0,240.1518,240.1954,239.6978,239.8375,92000.0
2015-02-27 15:00:00,274.73,274.86,274.5,274.8,83200.0,239.8288,239.9422,239.628,239.8899,83200.0
2015-02-27 15:30:00,274.81,274.84,274.14,274.14,293200.0,239.8986,239.9248,239.3137,239.3137,293200.0
2015-03-02 09:30:00,274.41,275.26,274.25,275.18,136800.0,239.5494,240.2914,239.4097,240.2216,136800.0
2015-03-02 10:00:00,275.2,276.24,275.15,276.04,125800.0,240.2391,241.1469,240.1954,240.9723,125800.0
2015-03-02 10:30:00,276.05,276.25,275.68,275.77,127900.0,240.9811,241.1557,240.6581,240.7366,127900.0
2015-03-02 11:00:00,275.8,275.85,275.45,275.53,79800.0,240.7628,240.8065,240.4573,240.5271,79800.0
2015-03-02 11:30:00,275.52,275.8,275.44,275.48,47600.0,240.5184,240.7628,240.4486,240.4835,47600.0
2015-03-02 12:00:00,275.5,275.53,274.7,274.81,41900.0,240.5009,240.5271,239.8026,239.8986,41900.0
2015-03-02 12:30:00,274.78,275.05,274.76,274.99,121700.0,239.8724,240.1081,239.8549,240.0557,121700.0
2015-03-02 13:00:00,275.02,275.31,275.01,275.3,149800.0,240.0819,240.3351,240.0732,240.3263,149800.0
2015-03-02 13:30:00,275.32,275.61,275.3,275.61,203000.0,240.3438,240.597,240.3263,240.597,203000.0
2015-03-02 14:00:00,275.61,275.7,275.25,275.25,168100.0,240.597,240.6755,240.2827,240.2827,168100.0
2015-03-02 14:30:00,275.25,275.49,275.18,275.47,75300.0,240.2827,240.4922,240.2216,240.4748,75300.0
2015-03-02 15:00:00,275.49,275.78,275.37,275.74,190900.0,240.4922,240.7454,240.3875,240.7105,190900.0
2015-03-02 15:30:00,275.74,276.38,275.62,276.25,218500.0,240.7105,241.2691,240.6057,241.1557,218500.0
2015-03-03 09:30:00,275.52,276.0,274.3,274.79,168700.0,240.5184,240.9374,239.4534,239.8811,168700.0
2015-03-03 10:00:00,274.83,275.2,274.7,275.04,50200.0,239.9161,240.2391,239.8026,240.0994,50200.0
2015-03-03 10:30:00,275.02,275.16,274.65,274.69,80700.0,240.0819,240.2041,239.7589,239.7938,80700.0
2015-03-03 11:00:00,274.66,274.78,274.49,274.57,63000.0,239.7677,239.8724,239.6192,239.6891,63000.0
2015-03-03 11:30:00,274.51,274.52,273.89,274.14,106400.0,239.6367,239.6454,239.0955,239.3137,106400.0
2015-03-03 12:00:00,274.13,274.25,273.76,273.91,35600.0,239.305,239.4097,238.982,239.1129,35600.0
2015-03-03 12:30:00,274.01,274.52,273.94,274.5,24500.0,239.2002,239.6454,239.1391,239.628,24500.0
2015-03-03 13:00:00,274.53,274.6,274.29,274.42,30400.0,239.6542,239.7153,239.4447,239.5581,30400.0
2015-03-03 13:30:00,274.46,274.57,274.26,274.31,35100.0,239.5931,239.6891,239.4185,239.4621,35100.0
2015-03-03 14:00:00,274.29,274.91,274.29,274.91,54100.0,239.4447,239.9859,239.4447,239.9859,54100.0
2015-03-03 14:30:00,274.93,274.97,274.59,274.83,123400.0,240.0034,240.0383,239.7065,239.9161,123400.0
2015-03-03 15:00:00,274.85,275.01,274.67,275.0,110700.0,239.9335,240.0732,239.7764,240.0645,110700.0
2015-03-03 15:30:00,275.01,275.1,274.69,274.88,244900.0,240.0732,240.1518,239.7938,239.9597,244900.0
2015-03-04 09:30:00,273.9,274.14,272.76,273.16,220900.0,239.1042,239.3137,238.109,238.4582,220900.0
2015-03-04 10:00:00,273.2,273.39,272.5,272.65,68200.0,238.4931,238.659,237.8821,238.013,68200.0
2015-03-04 10:30:00,272.49,272.99,272.44,272.96,72400.0,237.8733,238.3098,237.8297,238.2836,72400.0
2015-03-04 11:00:00,272.91,273.93,272.88,273.67,106900.0,238.24,239.1304,238.2138,238.9034,106900.0
2015-03-04 11:30:00,273.65,273.81,273.39,273.44,26800.0,238.886,239.0256,238.659,238.7026,26800.0
2015-03-04 12:00:00,273.45,273.89,273.33,273.81,46500.0,238.7114,239.0955,238.6066,239.0256,46500.0
2015-03-04 12:30:00,273.85,273.96,273.63,273.67,34900.0,239.0606,239.1566,238.8685,238.9034,34900.0
2015-03-04 13:00:00,273.67,273.86,273.51,273.79,25800.0,238.9034,239.0693,238.7637,239.0082,25800.0
2015-03-04 13:30:00,273.82,273.82,273.22,273.23,39400.0,239.0344,239.0344,238.5106,238.5193,39400.0
2015-03-04 14:00:00,273.3,273.53,273.22,273.42,53000.0,238.5804,238.7812,238.5106,238.6852,53000.0
2015-03-04 14:30:00,273.4,273.74,273.34,273.73,41500.0,238.6677,238.9645,238.6153,238.9558,41500.0
2015-03-04 15:00:00,273.74,273.74,273.36,273.54,52400.0,238.9645,238.9645,238.6328,238.7899,52400.0
2015-03-04 15:30:00,273.53,273.82,273.47,273.82,136700.0,238.7812,239.0344,238.7288,239.0344,136700.0
2015-03-05 09:30:00,274.15,274.41,273.13,273.73,84500.0,239.3224,239.5494,238.432,238.9558,84500.0
2015-03-05 10:00:00,273.83,274.26,273.59,274.18,42700.0,239.0431,239.4185,238.8336,239.3486,42700.0
2015-03-05 10:30:00,274.31,274.41,274.16,274.22,32100.0,239.4621,239.5494,239.3312,239.3835,32100.0
2015-03-05 11:00:00,274.21,274.22,273.58,273.8,51600.0,239.3748,239.3835,238.8249,239.0169,51600.0
2015-03-05 11:30:00,273.84,274.1,273.84,274.04,26100.0,239.0518,239.2788,239.0518,239.2264,26100.0
2015-03-05 12:00:00,274.0,274.01,273.53,273.69,27600.0,239.1915,239.2002,238.7812,238.9209,27600.0
2015-03-05 12:30:00,273.68,273.8,273.12,273.12,30500.0,238.9121,239.0169,238.4233,238.4233,30500.0
2015-03-05 13:00:00,273.19,273.64,273.14,273.61,44100.0,238.4844,238.8772,238.4407,238.851,44100.0
2015-03-05 13:30:00,273.52,273.85,273.5,273.8,29100.0,238.7725,239.0606,238.755,239.0169,29100.0
2015-03-05 14:00:00,273.81,274.08,273.79,274.02,31800.0,239.0256,239.2613,239.0082,239.209,31800.0
2015-03-05 14:30:00,273.99,274.22,273.83,274.13,82800.0,239.1828,239.3835,239.0431,239.305,82800.0
2015-03-05 15:00:00,274.06,274.2,273.87,274.14,50500.0,239.2439,239.3661,239.078,239.3137,50500.0
2015-03-05 15:30:00,274.18,274.25,273.91,274.01,159700.0,239.3486,239.4097,239.1129,239.2002,159700.0
2015-03-06 09:30:00,272.71,273.46,272.62,273.05,97200.0,238.0654,238.7201,237.9868,238.3622,97200.0
2015-03-06 10:00:00,273.02,273.22,272.43,272.89,36300.0,238.336,238.5106,237.8209,238.2225,36300.0
2015-03-06 10:30:00,272.87,272.96,272.31,272.38,55600.0,238.2051,238.2836,237.7162,237.7773,55600.0
2015-03-06 11:00:00,272.37,272.39,271.16,271.26,126500.0,237.7686,237.786,236.7123,236.7996,126500.0
2015-03-06 11:30:00,271.23,271.24,270.72,270.92,106200.0,236.7734,236.7821,236.3282,236.5028,106200.0
2015-03-06 12:00:00,270.91,271.16,270.47,270.64,106700.0,236.494,236.7123,236.1099,236.2583,106700.0
2015-03-06 12:30:00,270.67,271.06,270.57,270.75,41200.0,236.2845,236.625,236.1972,236.3544,41200.0
2015-03-06 13:00:00,270.88,271.04,270.59,270.93,43900.0,236.4679,236.6075,236.2147,236.5115,43900.0
2015-03-06 13:30:00,270.88,270.91,270.4,270.67,28600.0,236.4679,236.494,236.0488,236.2845,28600.0
2015-03-06 14:00:00,270.66,271.06,270.53,270.75,32000.0,236.2758,236.625,236.1623,236.3544,32000.0
2015-03-06 14:30:00,270.76,270.78,270.33,270.4,43300.0,236.3631,236.3806,235.9877,236.0488,43300.0
2015-03-06 15:00:00,270.4,270.93,270.4,270.58,64400.0,236.0488,236.5115,236.0488,236.206,64400.0
2015-03-06 15:30:00,270.56,270.8,270.19,270.69,224000.0,236.1885,236.398,235.8655,236.302,224000.0
2015-03-09 09:30:00,271.1,271.86,271.1,271.56,243400.0,236.6599,237.3234,236.6599,237.0615,243400.0
2015-03-09 10:00:00,271.58,271.69,271.21,271.32,115400.0,237.0789,237.175,236.7559,236.852,115400.0
2015-03-09 10:30:00,271.36,271.71,271.28,271.48,92500.0,236.8869,237.1924,236.817,236.9916,92500.0
2015-03-09 11:00:00,271.48,271.62,271.23,271.52,74100.0,236.9916,237.1138,236.7734,237.0266,74100.0
2015-03-09 11:30:00,271.5,271.62,271.29,271.43,83000.0,237.0091,237.1138,236.8258,236.948,83000.0
2015-03-09 12:00:00,271.45,271.53,271.13,271.3,101000.0,236.9654,237.0353,236.6861,236.8345,101000.0
2015-03-09 12:30:00,271.27,271.68,271.26,271.64,81000.0,236.8083,237.1662,236.7996,237.1313,81000.0
2015-03-09 13:00:00,271.61,271.78,271.45,271.76,66100.0,237.1051,237.2535,236.9654,237.2361,66100.0
2015-03-09 13:30:00,271.83,272.12,271.77,271.97,60300.0,237.2972,237.5503,237.2448,237.4194,60300.0
2015-03-09 14:00:00,271.98,272.02,271.84,271.91,91900.0,237.4281,237.463,237.3059,237.367,91900.0
2015-03-09 14:30:00,271.82,272.07,271.7,271.98,78100.0,237.2884,237.5067,237.1837,237.4281,78100.0
2015-03-09 15:00:00,271.96,272.13,271.83,271.87,103900.0,237.4107,237.5591,237.2972,237.3321,103900.0
2015-03-09 15:30:00,271.88,272.17,271.58,271.68,283400.0,237.3408,237.594,237.0789,237.1662,283400.0
2015-03-10 09:30:00,269.3,269.75,268.63,268.89,198300.0,235.0886,235.4814,234.5037,234.7307,198300.0
2015-03-10 10:00:00,268.85,268.98,268.25,268.77,117000.0,234.6957,234.8092,234.172,234.6259,117000.0
2015-03-10 10:30:00,268.81,269.26,268.44,269.1,62500.0,234.6608,235.0537,234.3378,234.914,62500.0
2015-03-10 11:00:00,269.06,269.75,269.06,269.4,83100.0,234.8791,235.4814,234.8791,235.1759,83100.0
2015-03-10 11:30:00,269.38,269.46,268.41,268.41,94400.0,235.1584,235.2283,234.3116,234.3116,94400.0
2015-03-10 12:00:00,268.38,268.95,268.31,268.56,70900.0,234.2855,234.783,234.2243,234.4426,70900.0
2015-03-10 12:30:00,268.5,268.88,268.46,268.77,31800.0,234.3902,234.7219,234.3553,234.6259,31800.0
2015-03-10 13:00:00,268.74,269.14,268.69,268.94,48200.0,234.5997,234.9489,234.5561,234.7743,48200.0
2015-03-10 13:30:00,268.89,269.19,268.8,269.05,38700.0,234.7307,234.9926,234.6521,234.8703,38700.0
2015-03-10 14:00:00,268.99,269.15,268.51,268.64,77500.0,234.818,234.9576,234.3989,234.5124,77500.0
2015-03-10 14:30:00,268.67,269.02,268.65,268.73,40800.0,234.5386,234.8441,234.5212,234.591,40800.0
2015-03-10 15:00:00,268.74,269.05,268.63,268.78,116300.0,234.5997,234.8703,234.5037,234.6346,116300.0
2015-03-10 15:30:00,268.77,268.91,268.17,268.24,336000.0,234.6259,234.7481,234.1021,234.1632,336000.0
2015-03-11 09:30:00,268.96,269.02,268.1,268.82,115700.0,234.7918,234.8441,234.041,234.6696,115700.0
2015-03-11 10:00:00,268.77,269.09,268.63,268.83,85700.0,234.6259,234.9053,234.5037,234.6783,85700.0
2015-03-11 10:30:00,268.82,268.83,267.87,268.19,95600.0,234.6696,234.6783,233.8402,234.1196,95600.0
2015-03-11 11:00:00,268.22,269.11,268.22,269.11,37000.0,234.1458,234.9227,234.1458,234.9227,37000.0
2015-03-11 11:30:00,269.09,269.15,268.7,268.94,42500.0,234.9053,234.9576,234.5648,234.7743,42500.0
2015-03-11 12:00:00,268.99,269.22,268.78,268.87,26300.0,234.818,235.0187,234.6346,234.7132,26300.0
2015-03-11 12:30:00,268.98,269.44,268.87,269.27,27200.0,234.8092,235.2108,234.7132,235.0624,27200.0
2015-03-11 13:00:00,269.29,269.53,269.23,269.46,43000.0,235.0798,235.2894,235.0275,235.2283,43000.0
2015-03-11 13:30:00,269.46,269.47,268.78,269.09,29300.0,235.2283,235.237,234.6346,234.9053,29300.0
2015-03-11 14:00:00,269.05,269.84,268.96,269.58,69400.0,234.8703,235.56,234.7918,235.333,69400.0
2015-03-11 14:30:00,269.63,270.29,269.57,270.28,107900.0,235.3767,235.9528,235.3243,235.9441,107900.0
2015-03-11 15:00:00,270.24,270.26,269.95,270.01,124300.0,235.9092,235.9266,235.656,235.7084,124300.0
2015-03-11 15:30:00,270.01,270.25,269.57,270.19,301900.0,235.7084,235.9179,235.3243,235.8655,301900.0
2015-03-12 09:30:00,271.51,273.09,271.41,272.3,173800.0,237.0178,238.3971,236.9305,237.7075,173800.0
2015-03-12 10:00:00,272.25,272.58,271.69,271.89,173400.0,237.6638,237.9519,237.175,237.3495,173400.0
2015-03-12 10:30:00,271.89,272.21,271.64,272.08,75100.0,237.3495,237.6289,237.1313,237.5154,75100.0
2015-03-12 11:00:00,272.13,272.83,272.04,272.76,93100.0,237.5591,238.1701,237.4805,238.109,93100.0
2015-03-12 11:30:00,272.78,272.84,272.37,272.41,120600.0,238.1265,238.1789,237.7686,237.8035,120600.0
2015-03-12 12:00:00,272.39,272.59,272.23,272.55,59600.0,237.786,237.9606,237.6464,237.9257,59600.0
2015-03-12 12:30:00,272.54,272.64,272.33,272.49,53700.0,237.917,238.0043,237.7337,237.8733,53700.0
2015-03-12 13:00:00,272.46,272.62,272.39,272.42,74000.0,237.8471,237.9868,237.786,237.8122,74000.0
2015-03-12 13:30:00,272.39,272.6,272.27,272.55,49100.0,237.786,237.9694,237.6813,237.9257,49100.0
2015-03-12 14:00:00,272.54,272.69,272.36,272.61,45600.0,237.917,238.0479,237.7598,237.9781,45600.0
2015-03-12 14:30:00,272.63,272.95,272.37,272.9,47500.0,237.9955,238.2749,237.7686,238.2312,47500.0
2015-03-12 15:00:00,272.95,273.41,272.93,273.36,105600.0,238.2749,238.6764,238.2574,238.6328,105600.0
2015-03-12 15:30:00,273.33,273.61,273.25,273.26,283600.0,238.6066,238.851,238.5368,238.5455,283600.0
2015-03-13 09:30:00,272.75,272.78,271.75,272.28,155900.0,238.1003,238.1265,237.2273,237.69,155900.0
2015-03-13 10:00:00,272.23,272.37,271.62,271.68,83800.0,237.6464,237.7686,237.1138,237.1662,83800.0
2015-03-13 10:30:00,271.62,271.97,270.78,270.78,104300.0,237.1138,237.4194,236.3806,236.3806,104300.0
2015-03-13 11:00:00,270.81,271.16,270.1,270.1,68200.0,236.4067,236.7123,235.7869,235.7869,68200.0
2015-03-13 11:30:00,270.11,270.25,269.72,270.15,140700.0,235.7957,235.9179,235.4552,235.8306,140700.0
2015-03-13 12:00:00,270.14,270.42,269.82,270.31,80600.0,235.8219,236.0663,235.5425,235.9703,80600.0
2015-03-13 12:30:00,270.36,271.12,270.36,271.04,70200.0,236.0139,236.6774,236.0139,236.6075,70200.0
2015-03-13 13:00:00,270.96,271.02,270.38,270.46,34800.0,236.5377,236.5901,236.0314,236.1012,34800.0
2015-03-13 13:30:00,270.38,271.0,270.36,270.9,40800.0,236.0314,236.5726,236.0139,236.4853,40800.0
2015-03-13 14:00:00,270.9,270.92,270.56,270.9,82300.0,236.4853,236.5028,236.1885,236.4853,82300.0
2015-03-13 14:30:00,270.89,270.99,270.49,270.92,78300.0,236.4766,236.5639,236.1274,236.5028,78300.0
2015-03-13 15:00:00,270.91,271.51,270.79,271.46,61800.0,236.494,237.0178,236.3893,236.9742,61800.0
2015-03-13 15:30:00,271.49,272.06,271.22,271.56,192600.0,237.0004,237.498,236.7647,237.0615,192600.0
2015-03-16 09:30:00,272.76,274.14,272.56,273.93,184700.0,238.109,239.3137,237.9344,239.1304,184700.0
2015-03-16 10:00:00,273.97,274.45,273.88,274.15,113800.0,239.1653,239.5843,239.0867,239.3224,113800.0
2015-03-16 10:30:00,274.17,274.25,273.83,274.12,116900.0,239.3399,239.4097,239.0431,239.2963,116900.0
2015-03-16 11:00:00,274.16,274.63,274.12,274.4,83600.0,239.3312,239.7415,239.2963,239.5407,83600.0
2015-03-16 11:30:00,274.43,274.54,274.25,274.45,43900.0,239.5669,239.6629,239.4097,239.5843,43900.0
2015-03-16 12:00:00,274.42,274.48,274.0,274.11,70700.0,239.5581,239.6105,239.1915,239.2875,70700.0
2015-03-16 12:30:00,274.08,274.25,274.0,274.2,59200.0,239.2613,239.4097,239.1915,239.3661,59200.0
2015-03-16 13:00:00,274.16,274.34,273.92,274.26,45400.0,239.3312,239.4883,239.1217,239.4185,45400.0
2015-03-16 13:30:00,274.28,274.72,274.2,274.63,105600.0,239.4359,239.82,239.3661,239.7415,105600.0
2015-03-16 14:00:00,274.64,274.76,274.52,274.68,56700.0,239.7502,239.8549,239.6454,239.7851,56700.0
2015-03-16 14:30:00,274.7,274.85,274.6,274.8,34000.0,239.8026,239.9335,239.7153,239.8899,34000.0
2015-03-16 15:00:00,274.77,274.95,274.62,274.71,37800.0,239.8637,240.0208,239.7327,239.8113,37800.0
2015-03-16 15:30:00,274.74,274.9,274.57,274.78,351000.0,239.8375,239.9772,239.6891,239.8724,351000.0
2015-03-17 09:30:00,273.96,274.42,273.62,274.11,156100.0,239.1566,239.5581,238.8598,239.2875,156100.0
2015-03-17 10:00:00,274.16,274.53,273.91,274.52,82000.0,239.3312,239.6542,239.1129,239.6454,82000.0
2015-03-17 10:30:00,274.54,274.73,274.32,274.54,223400.0,239.6629,239.8288,239.4708,239.6629,223400.0
2015-03-17 11:00:00,274.49,274.49,273.82,274.27,97700.0,239.6192,239.6192,239.0344,239.4272,97700.0
2015-03-17 11:30:00,274.27,274.42,274.1,274.28,175700.0,239.4272,239.5581,239.2788,239.4359,175700.0
2015-03-17 12:00:00,274.25,274.48,273.99,274.36,58000.0,239.4097,239.6105,239.1828,239.5058,58000.0
2015-03-17 12:30:00,274.39,274.68,274.3,274.68,26700.0,239.532,239.7851,239.4534,239.7851,26700.0
2015-03-17 13:00:00,274.65,274.94,274.54,274.8,99300.0,239.7589,240.0121,239.6629,239.8899,99300.0
2015-03-17 13:30:00,274.84,275.04,274.65,274.97,84000.0,239.9248,240.0994,239.7589,240.0383,84000.0
2015-03-17 14:00:00,274.93,275.1,274.72,274.72,64600.0,240.0034,240.1518,239.82,239.82,64600.0
2015-03-17 14:30:00,274.72,275.05,274.65,275.05,68100.0,239.82,240.1081,239.7589,240.1081,68100.0
2015-03-17 15:00:00,275.06,275.45,275.03,275.35,64700.0,240.1168,240.4573,240.0906,240.37,64700.0
2015-03-17 15:30:00,275.33,275.51,274.85,275.33,264000.0,240.3525,240.5097,239.9335,240.3525,264000.0
2015-03-18 09:30:00,274.85,274.85,274.12,274.57,156700.0,239.9335,239.9335,239.2963,239.6891,156700.0
2015-03-18 10:00:00,274.57,275.21,274.54,275.07,58300.0,239.6891,240.2478,239.6629,240.1256,58300.0
2015-03-18 10:30:00,275.08,275.25,274.86,275.12,44100.0,240.1343,240.2827,239.9422,240.1692,44100.0
2015-03-18 11:00:00,275.09,275.22,274.65,274.67,30600.0,240.143,240.2565,239.7589,239.7764,30600.0
2015-03-18 11:30:00,274.64,275.26,274.64,275.21,45600.0,239.7502,240.2914,239.7502,240.2478,45600.0
2015-03-18 12:00:00,275.18,275.31,274.91,274.98,22300.0,240.2216,240.3351,239.9859,240.047,22300.0
2015-03-18 12:30:00,274.97,275.22,274.82,274.82,77500.0,240.0383,240.2565,239.9073,239.9073,77500.0
2015-03-18 13:00:00,274.79,274.94,274.56,274.65,37400.0,239.8811,240.0121,239.6804,239.7589,37400.0
2015-03-18 13:30:00,274.66,275.03,274.2,275.03,50000.0,239.7677,240.0906,239.3661,240.0906,50000.0
2015-03-18 14:00:00,275.19,277.68,275.15,277.52,272100.0,240.2303,242.404,240.1954,242.2643,272100.0
2015-03-18 14:30:00,277.55,278.25,277.55,277.99,186300.0,242.2905,242.9016,242.2905,242.6746,186300.0
2015-03-18 15:00:00,278.03,279.32,277.89,278.63,152500.0,242.7095,243.8357,242.5873,243.2333,152500.0
2015-03-18 15:30:00,278.7,278.75,277.98,278.1,334900.0,243.2944,243.3381,242.6659,242.7706,334900.0
2015-03-19 09:30:00,277.66,277.66,276.97,277.62,139200.0,242.3865,242.3865,241.7842,242.3516,139200.0
2015-03-19 10:00:00,277.65,277.95,277.43,277.78,42600.0,242.3778,242.6397,242.1858,242.4913,42600.0
2015-03-19 10:30:00,277.8,277.8,277.34,277.67,94900.0,242.5088,242.5088,242.1072,242.3953,94900.0
2015-03-19 11:00:00,277.66,277.66,277.25,277.25,54900.0,242.3865,242.3865,242.0286,242.0286,54900.0
2015-03-19 11:30:00,277.25,277.29,276.59,276.79,136000.0,242.0286,242.0635,241.4525,241.6271,136000.0
2015-03-19 12:00:00,276.76,276.91,276.58,276.81,33100.0,241.6009,241.7318,241.4437,241.6445,33100.0
2015-03-19 12:30:00,276.82,276.85,276.5,276.68,18700.0,241.6532,241.6794,241.3739,241.531,18700.0
2015-03-19 13:00:00,276.64,277.41,276.62,277.35,23200.0,241.4961,242.1683,241.4787,242.1159,23200.0
2015-03-19 13:30:00,277.38,277.38,277.03,277.07,26100.0,242.1421,242.1421,241.8366,241.8715,26100.0
2015-03-19 14:00:00,277.1,277.53,277.08,277.34,36200.0,241.8977,242.2731,241.8802,242.1072,36200.0
2015-03-19 14:30:00,277.36,277.61,277.19,277.59,55000.0,242.1246,242.3429,241.9762,242.3254,55000.0
2015-03-19 15:00:00,277.6,277.72,277.31,277.47,57100.0,242.3342,242.4389,242.081,242.2207,57100.0
2015-03-19 15:30:00,277.44,277.7,277.28,277.28,147500.0,242.1945,242.4215,242.0548,242.0548,147500.0
2015-03-20 09:30:00,277.71,278.24,277.34,277.84,97100.0,242.9622,243.4259,242.6385,243.0759,97100.0
2015-03-20 10:00:00,277.9,278.22,277.77,278.11,143000.0,243.1284,243.4084,243.0147,243.3121,143000.0
2015-03-20 10:30:00,278.11,278.71,278.11,278.62,280100.0,243.3121,243.837,243.3121,243.7583,280100.0
2015-03-20 11:00:00,278.61,279.1,278.61,279.08,65400.0,243.7496,244.1782,243.7496,244.1607,65400.0
2015-03-20 11:30:00,279.08,279.22,279.04,279.16,141700.0,244.1607,244.2832,244.1258,244.2307,141700.0
2015-03-20 12:00:00,279.16,279.23,279.07,279.19,153700.0,244.2307,244.292,244.152,244.257,153700.0
2015-03-20 12:30:00,279.21,279.58,279.21,279.48,96800.0,244.2745,244.5982,244.2745,244.5107,96800.0
2015-03-20 13:00:00,279.49,279.67,279.43,279.51,327900.0,244.5194,244.6769,244.467,244.5369,327900.0
2015-03-20 13:30:00,279.52,279.63,279.48,279.6,287300.0,244.5457,244.6419,244.5107,244.6157,287300.0
2015-03-20 14:00:00,279.6,279.69,279.34,279.53,148900.0,244.6157,244.6944,244.3882,244.5544,148900.0
2015-03-20 14:30:00,279.52,279.64,279.41,279.52,128300.0,244.5457,244.6507,244.4495,244.5457,128300.0
2015-03-20 15:00:00,279.56,279.59,279.13,279.36,143400.0,244.5807,244.6069,244.2045,244.4057,143400.0
2015-03-20 15:30:00,279.37,280.2,279.36,279.74,625400.0,244.4145,245.1406,244.4057,244.7382,625400.0
2015-03-23 09:30:00,279.91,280.28,279.72,279.8,92000.0,244.8869,245.2106,244.7207,244.7907,92000.0
2015-03-23 10:00:00,279.83,280.39,279.8,280.09,74400.0,244.8169,245.3068,244.7907,245.0444,74400.0
2015-03-23 10:30:00,280.06,280.27,279.95,280.2,55400.0,245.0181,245.2019,244.9219,245.1406,55400.0
2015-03-23 11:00:00,280.21,280.31,279.96,279.96,23800.0,245.1494,245.2368,244.9306,244.9306,23800.0
2015-03-23 11:30:00,280.02,280.17,279.9,280.02,20600.0,244.9831,245.1144,244.8781,244.9831,20600.0
2015-03-23 12:00:00,280.0,280.04,279.87,279.93,16000.0,244.9656,245.0006,244.8519,244.9044,16000.0
2015-03-23 12:30:00,279.95,280.28,279.95,280.04,41500.0,244.9219,245.2106,244.9219,245.0006,41500.0
2015-03-23 13:00:00,280.05,280.2,279.99,280.1,52600.0,245.0094,245.1406,244.9569,245.0531,52600.0
2015-03-23 13:30:00,280.09,280.16,280.0,280.1,27300.0,245.0444,245.1056,244.9656,245.0531,27300.0
2015-03-23 14:00:00,280.06,280.37,280.06,280.31,31500.0,245.0181,245.2893,245.0181,245.2368,31500.0
2015-03-23 14:30:00,280.33,280.33,280.05,280.14,17000.0,245.2543,245.2543,245.0094,245.0881,17000.0
2015-03-23 15:00:00,280.13,280.21,279.92,279.98,38700.0,245.0794,245.1494,244.8956,244.9481,38700.0
2015-03-23 15:30:00,279.96,280.07,279.46,279.47,99800.0,244.9306,245.0269,244.4932,244.502,99800.0
2015-03-24 09:30:00,279.35,279.35,278.34,278.92,67900.0,244.397,244.397,243.5133,244.0208,67900.0
2015-03-24 10:00:00,279.12,279.43,278.84,279.0,17200.0,244.1957,244.467,243.9508,244.0908,17200.0
2015-03-24 10:30:00,279.05,279.1,278.72,279.03,28700.0,244.1345,244.1782,243.8458,244.117,28700.0
2015-03-24 11:00:00,279.01,279.45,278.85,279.26,45900.0,244.0995,244.4845,243.9595,244.3182,45900.0
2015-03-24 11:30:00,279.28,279.35,279.02,279.2,22400.0,244.3357,244.397,244.1083,244.2657,22400.0
2015-03-24 12:00:00,279.17,279.33,278.99,278.99,15600.0,244.2395,244.3795,244.082,244.082,15600.0
2015-03-24 12:30:00,279.01,279.06,278.52,278.67,122800.0,244.0995,244.1433,243.6708,243.802,122800.0
2015-03-24 13:00:00,278.52,278.77,278.2,278.28,16600.0,243.6708,243.8895,243.3909,243.4608,16600.0
2015-03-24 13:30:00,278.28,278.64,278.18,278.59,32000.0,243.4608,243.7758,243.3734,243.7321,32000.0
2015-03-24 14:00:00,278.51,278.64,278.24,278.37,36900.0,243.6621,243.7758,243.4259,243.5396,36900.0
2015-03-24 14:30:00,278.35,278.55,278.18,278.49,45600.0,243.5221,243.6971,243.3734,243.6446,45600.0
2015-03-24 15:00:00,278.52,278.96,278.44,278.44,78300.0,243.6708,244.0558,243.6008,243.6008,78300.0
2015-03-24 15:30:00,278.48,278.66,278.21,278.29,224400.0,243.6358,243.7933,243.3996,243.4696,224400.0
2015-03-25 09:30:00,278.64,278.99,277.5,277.92,166900.0,243.7758,244.082,242.7784,243.1459,166900.0
2015-03-25 10:00:00,278.03,278.43,277.82,278.24,25900.0,243.2421,243.5921,243.0584,243.4259,25900.0
2015-03-25 10:30:00,278.19,278.19,277.54,277.96,43100.0,243.3821,243.3821,242.8134,243.1809,43100.0
2015-03-25 11:00:00,277.98,278.05,277.13,277.3,57600.0,243.1984,243.2596,242.4547,242.6035,57600.0
2015-03-25 11:30:00,277.23,277.24,275.85,276.02,135000.0,242.5422,242.551,241.3349,241.4836,135000.0
2015-03-25 12:00:00,275.98,276.06,275.29,275.5,414500.0,241.4486,241.5186,240.845,241.0287,414500.0
2015-03-25 12:30:00,275.5,275.5,274.92,275.47,104500.0,241.0287,241.0287,240.5213,241.0024,104500.0
2015-03-25 13:00:00,275.45,275.49,274.67,275.18,76000.0,240.9849,241.0199,240.3025,240.7487,76000.0
2015-03-25 13:30:00,275.19,275.45,274.92,275.19,79300.0,240.7575,240.9849,240.5213,240.7575,79300.0
2015-03-25 14:00:00,275.15,275.33,274.95,275.12,56500.0,240.7225,240.88,240.5475,240.6962,56500.0
2015-03-25 14:30:00,275.15,275.18,274.89,274.96,39400.0,240.7225,240.7487,240.495,240.5563,39400.0
2015-03-25 15:00:00,274.91,274.94,274.21,274.24,65800.0,240.5125,240.5388,239.9001,239.9263,65800.0
2015-03-25 15:30:00,274.25,274.31,273.6,273.61,257500.0,239.9351,239.9876,239.3664,239.3752,257500.0
2015-03-26 09:30:00,272.32,273.16,272.26,272.47,326300.0,238.2466,238.9815,238.1941,238.3778,326300.0
2015-03-26 10:00:00,272.53,272.63,271.57,272.07,100200.0,238.4303,238.5178,237.5904,238.0279,100200.0
2015-03-26 10:30:00,272.06,272.77,271.88,272.7,100800.0,238.0191,238.6403,237.8616,238.579,100800.0
2015-03-26 11:00:00,272.71,272.71,272.06,272.55,43400.0,238.5878,238.5878,238.0191,238.4478,43400.0
2015-03-26 11:30:00,272.47,273.38,272.41,273.38,152600.0,238.3778,239.1739,238.3253,239.1739,152600.0
2015-03-26 12:00:00,273.4,273.43,272.73,272.73,59600.0,239.1914,239.2177,238.6053,238.6053,59600.0
2015-03-26 12:30:00,272.74,273.39,272.64,273.3,31600.0,238.614,239.1827,238.5265,239.104,31600.0
2015-03-26 13:00:00,273.3,273.33,272.77,273.18,88600.0,239.104,239.1302,238.6403,238.999,88600.0
2015-03-26 13:30:00,273.19,274.04,273.04,273.85,91400.0,239.0077,239.7514,238.8765,239.5851,91400.0
2015-03-26 14:00:00,273.95,273.97,273.32,273.36,52700.0,239.6726,239.6901,239.1215,239.1565,52700.0
2015-03-26 14:30:00,273.3,273.53,272.93,272.93,76100.0,239.104,239.3052,238.7803,238.7803,76100.0
2015-03-26 15:00:00,272.9,273.11,272.78,273.02,65900.0,238.754,238.9377,238.649,238.859,65900.0
2015-03-26 15:30:00,273.0,273.49,272.88,273.06,189000.0,238.8415,239.2702,238.7365,238.894,189000.0
2015-03-27 09:30:00,272.99,273.71,272.83,273.7,60700.0,238.8327,239.4627,238.6928,239.4539,60700.0
2015-03-27 10:00:00,273.69,273.97,272.47,273.05,37400.0,239.4452,239.6901,238.3778,238.8852,37400.0
2015-03-27 10:30:00,273.01,273.55,272.68,273.54,35800.0,238.8502,239.3227,238.5615,239.3139,35800.0
2015-03-27 11:00:00,273.53,273.61,272.97,272.99,300600.0,239.3052,239.3752,238.8152,238.8327,300600.0
2015-03-27 11:30:00,273.04,273.3,272.81,273.15,52900.0,238.8765,239.104,238.6753,238.9727,52900.0
2015-03-27 12:00:00,273.2,273.46,273.08,273.19,48200.0,239.0165,239.2439,238.9115,239.0077,48200.0
2015-03-27 12:30:00,273.17,273.69,273.17,273.69,26200.0,238.9902,239.4452,238.9902,239.4452,26200.0
2015-03-27 13:00:00,273.67,273.69,273.36,273.51,43500.0,239.4277,239.4452,239.1565,239.2877,43500.0
2015-03-27 13:30:00,273.5,273.81,273.4,273.71,29900.0,239.2789,239.5501,239.1914,239.4627,29900.0
2015-03-27 14:00:00,273.69,273.85,273.56,273.77,51800.0,239.4452,239.5851,239.3314,239.5152,51800.0
2015-03-27 14:30:00,273.74,273.86,273.64,273.86,37800.0,239.4889,239.5939,239.4014,239.5939,37800.0
2015-03-27 15:00:00,273.85,274.09,273.82,273.88,30800.0,239.5851,239.7951,239.5589,239.6114,30800.0
2015-03-27 15:30:00,273.87,274.43,273.85,274.23,153800.0,239.6026,240.0926,239.5851,239.9176,153800.0
2015-03-30 09:30:00,275.87,277.13,275.82,276.96,70800.0,241.3524,242.4547,241.3086,242.306,70800.0
2015-03-30 10:00:00,276.96,277.36,276.58,276.79,58300.0,242.306,242.656,241.9736,242.1573,58300.0
2015-03-30 10:30:00,276.8,277.1,276.62,277.04,93200.0,242.166,242.4285,242.0086,242.376,93200.0
2015-03-30 11:00:00,277.02,277.09,276.77,277.05,59800.0,242.3585,242.4197,242.1398,242.3847,59800.0
2015-03-30 11:30:00,277.01,277.13,276.93,277.13,32400.0,242.3498,242.4547,242.2798,242.4547,32400.0
2015-03-30 12:00:00,277.13,277.58,277.04,277.47,90600.0,242.4547,242.8484,242.376,242.7522,90600.0
2015-03-30 12:30:00,277.5,277.87,277.4,277.84,27300.0,242.7784,243.1021,242.691,243.0759,27300.0
2015-03-30 13:00:00,277.85,278.21,277.84,278.19,43800.0,243.0846,243.3996,243.0759,243.3821,43800.0
2015-03-30 13:30:00,278.22,278.37,277.97,278.18,45800.0,243.4084,243.5396,243.1896,243.3734,45800.0
2015-03-30 14:00:00,278.23,278.46,278.23,278.27,38600.0,243.4171,243.6183,243.4171,243.4521,38600.0
2015-03-30 14:30:00,278.3,278.59,278.26,278.59,75500.0,243.4783,243.7321,243.4433,243.7321,75500.0
2015-03-30 15:00:00,278.6,278.6,278.12,278.23,127000.0,243.7408,243.7408,243.3209,243.4171,127000.0
2015-03-30 15:30:00,278.23,278.52,278.13,278.14,249000.0,243.4171,243.6708,243.3296,243.3384,249000.0
2015-03-31 09:30:00,277.0,277.31,276.52,277.2,128800.0,242.341,242.6122,241.9211,242.516,128800.0
2015-03-31 10:00:00,277.16,277.63,277.16,277.46,37200.0,242.481,242.8922,242.481,242.7434,37200.0
2015-03-31 10:30:00,277.49,277.65,277.39,277.41,40100.0,242.7697,242.9097,242.6822,242.6997,40100.0
2015-03-31 11:00:00,277.37,278.02,277.37,277.64,49400.0,242.6647,243.2334,242.6647,242.9009,49400.0
2015-03-31 11:30:00,277.58,277.61,277.01,277.07,42200.0,242.8484,242.8747,242.3498,242.4022,42200.0
2015-03-31 12:00:00,277.01,277.13,276.79,277.12,35400.0,242.3498,242.4547,242.1573,242.446,35400.0
2015-03-31 12:30:00,277.12,277.46,277.06,277.39,28900.0,242.446,242.7434,242.3935,242.6822,28900.0
2015-03-31 13:00:00,277.44,277.63,277.37,277.45,24000.0,242.7259,242.8922,242.6647,242.7347,24000.0
2015-03-31 13:30:00,277.43,277.76,277.29,277.3,48400.0,242.7172,243.0059,242.5947,242.6035,48400.0
2015-03-31 14:00:00,277.36,277.53,277.24,277.38,52400.0,242.656,242.8047,242.551,242.6735,52400.0
2015-03-31 14:30:00,277.36,277.56,277.16,277.52,70800.0,242.656,242.8309,242.481,242.7959,70800.0
2015-03-31 15:00:00,277.5,277.5,276.37,276.53,124800.0,242.7784,242.7784,241.7898,241.9298,124800.0
2015-03-31 15:30:00,276.5,277.44,276.27,277.13,262600.0,241.9036,242.7259,241.7023,242.4547,262600.0
2015-04-01 09:30:00,277.16,277.26,274.39,274.8,184200.0,242.481,242.5685,240.0576,240.4163,184200.0
2015-04-01 10:00:00,274.83,275.67,274.53,275.56,124500.0,240.4425,241.1774,240.1801,241.0812,124500.0
2015-04-01 10:30:00,275.57,276.5,275.05,276.1,89400.0,241.0899,241.9036,240.635,241.5536,89400.0
2015-04-01 11:00:00,276.13,276.49,275.86,275.9,93300.0,241.5799,241.8948,241.3436,241.3786,93300.0
2015-04-01 11:30:00,275.9,276.12,275.46,275.5,110700.0,241.3786,241.5711,240.9937,241.0287,110700.0
2015-04-01 12:00:00,275.53,275.62,274.66,275.15,103600.0,241.0549,241.1337,240.2938,240.7225,103600.0
2015-04-01 12:30:00,275.13,275.4,274.9,275.24,121100.0,240.705,240.9412,240.5038,240.8012,121100.0
2015-04-01 13:00:00,275.21,275.44,274.93,275.44,92300.0,240.775,240.9762,240.53,240.9762,92300.0
2015-04-01 13:30:00,275.48,276.06,275.43,275.8,116400.0,241.0112,241.5186,240.9674,241.2912,116400.0
2015-04-01 14:00:00,275.85,275.94,275.37,275.53,108800.0,241.3349,241.4136,240.915,241.0549,108800.0
2015-04-01 14:30:00,275.49,275.58,275.11,275.48,103300.0,241.0199,241.0987,240.6875,241.0112,103300.0
2015-04-01 15:00:00,275.48,275.54,275.07,275.43,201600.0,241.0112,241.0637,240.6525,240.9674,201600.0
2015-04-01 15:30:00,275.43,276.27,275.29,276.25,248300.0,240.9674,241.7023,240.845,241.6848,248300.0
2015-04-02 09:30:00,276.13,278.21,275.99,277.99,105200.0,241.5799,243.3996,241.4574,243.2071,105200.0
2015-04-02 10:00:00,278.04,278.42,277.85,277.86,109400.0,243.2509,243.5833,243.0846,243.0934,109400.0
2015-04-02 10:30:00,277.84,278.09,277.65,277.69,99000.0,243.0759,243.2946,242.9097,242.9447,99000.0
2015-04-02 11:00:00,277.72,278.04,277.61,277.61,49500.0,242.9709,243.2509,242.8747,242.8747,49500.0
2015-04-02 11:30:00,277.63,277.74,277.2,277.39,72600.0,242.8922,242.9884,242.516,242.6822,72600.0
2015-04-02 12:00:00,277.34,277.34,276.82,277.21,31700.0,242.6385,242.6385,242.1835,242.5247,31700.0
2015-04-02 12:30:00,277.25,277.44,277.18,277.18,44800.0,242.5597,242.7259,242.4985,242.4985,44800.0
2015-04-02 13:00:00,277.2,277.59,277.01,277.38,42000.0,242.516,242.8572,242.3498,242.6735,42000.0
2015-04-02 13:30:00,277.39,277.41,277.02,277.22,56500.0,242.6822,242.6997,242.3585,242.5335,56500.0
2015-04-02 14:00:00,277.21,277.57,277.1,277.27,44200.0,242.5247,242.8397,242.4285,242.5772,44200.0
2015-04-02 14:30:00,277.26,277.36,276.72,276.93,147400.0,242.5685,242.656,242.096,242.2798,147400.0
2015-04-02 15:00:00,276.92,277.17,276.85,277.08,72900.0,242.271,242.4897,242.2098,242.411,72900.0
2015-04-02 15:30:00,277.05,277.46,276.98,277.23,303800.0,242.3847,242.7434,242.3235,242.5422,303800.0
2015-04-06 09:30:00,275.91,278.36,275.76,278.0,142600.0,241.3874,243.5308,241.2562,243.2159,142600.0
2015-04-06 10:00:00,278.02,278.82,277.89,278.79,78500.0,243.2334,243.9333,243.1196,243.907,78500.0
2015-04-06 10:30:00,278.78,279.0,278.43,278.65,182900.0,243.8983,244.0908,243.5921,243.7846,182900.0
2015-04-06 11:00:00,278.72,278.94,278.67,278.81,57200.0,243.8458,244.0383,243.802,243.9245,57200.0
2015-04-06 11:30:00,278.77,279.06,278.71,278.99,78000.0,243.8895,244.1433,243.837,244.082,78000.0
2015-04-06 12:00:00,278.98,279.4,278.98,279.35,168200.0,244.0733,244.4407,244.0733,244.397,168200.0
2015-04-06 12:30:00,279.28,279.45,279.22,279.38,72700.0,244.3357,244.4845,244.2832,244.4232,72700.0
2015-04-06 13:00:00,279.4,279.54,279.35,279.54,48900.0,244.4407,244.5632,244.397,244.5632,48900.0
2015-04-06 13:30:00,279.55,279.58,279.34,279.58,36700.0,244.5719,244.5982,244.3882,244.5982,36700.0
2015-04-06 14:00:00,279.58,279.76,279.43,279.57,140500.0,244.5982,244.7557,244.467,244.5894,140500.0
2015-04-06 14:30:00,279.59,279.69,279.51,279.53,78800.0,244.6069,244.6944,244.5369,244.5544,78800.0
2015-04-06 15:00:00,279.57,279.7,279.27,279.41,171200.0,244.5894,244.7032,244.327,244.4495,171200.0
2015-04-06 15:30:00,279.41,279.66,278.99,279.61,627200.0,244.4495,244.6682,244.082,244.6244,627200.0
2015-04-07 09:30:00,279.45,279.68,278.89,279.05,125800.0,244.4845,244.6857,243.9945,244.1345,125800.0
2015-04-07 10:00:00,279.05,279.5,278.53,279.39,131500.0,244.1345,244.5282,243.6796,244.432,131500.0
2015-04-07 10:30:00,279.37,279.67,279.21,279.21,124400.0,244.4145,244.6769,244.2745,244.2745,124400.0
2015-04-07 11:00:00,279.23,279.23,278.85,278.92,42500.0,244.292,244.292,243.9595,244.0208,42500.0
2015-04-07 11:30:00,278.94,279.03,278.8,278.96,39900.0,244.0383,244.117,243.9158,244.0558,39900.0
2015-04-07 12:00:00,278.96,279.16,278.96,279.11,43100.0,244.0558,244.2307,244.0558,244.187,43100.0
2015-04-07 12:30:00,279.11,279.13,278.81,278.97,27800.0,244.187,244.2045,243.9245,244.0645,27800.0
2015-04-07 13:00:00,278.95,279.05,278.73,278.86,45200.0,244.047,244.1345,243.8545,243.9683,45200.0
2015-04-07 13:30:00,278.83,278.85,278.29,278.44,14800.0,243.942,243.9595,243.4696,243.6008,14800.0
2015-04-07 14:00:00,278.43,278.59,278.4,278.55,42500.0,243.5921,243.7321,243.5658,243.6971,42500.0
2015-04-07 14:30:00,278.54,278.54,278.19,278.19,14500.0,243.6883,243.6883,243.3821,243.3821,14500.0
2015-04-07 15:00:00,278.19,278.22,277.64,277.76,124700.0,243.3821,243.4084,242.9009,243.0059,124700.0
2015-04-07 15:30:00,277.74,277.87,277.19,277.19,328400.0,242.9884,243.1021,242.5072,242.5072,328400.0
2015-04-08 09:30:00,277.33,278.78,277.22,278.39,140700.0,242.6297,243.8983,242.5335,243.5571,140700.0
2015-04-08 10:00:00,278.45,278.54,277.83,277.88,37500.0,243.6096,243.6883,243.0672,243.1109,37500.0
2015-04-08 10:30:00,277.83,277.91,276.7,277.56,104100.0,243.0672,243.1371,242.0785,242.8309,104100.0
2015-04-08 11:00:00,277.55,278.05,277.37,277.91,29300.0,242.8222,243.2596,242.6647,243.1371,29300.0
2015-04-08 11:30:00,277.94,278.47,277.76,278.29,39400.0,243.1634,243.6271,243.0059,243.4696,39400.0
2015-04-08 12:00:00,278.32,278.34,278.12,278.12,32600.0,243.4958,243.5133,243.3209,243.3209,32600.0
2015-04-08 12:30:00,278.08,278.33,277.94,278.24,29500.0,243.2859,243.5046,243.1634,243.4259,29500.0
2015-04-08 13:00:00,278.23,278.28,277.92,278.2,47600.0,243.4171,243.4608,243.1459,243.3909,47600.0
2015-04-08 13:30:00,278.17,278.33,278.02,278.28,54600.0,243.3646,243.5046,243.2334,243.4608,54600.0
2015-04-08 14:00:00,278.21,279.01,277.4,278.5,234900.0,243.3996,244.0995,242.691,243.6533,234900.0
2015-04-08 14:30:00,278.5,278.6,277.99,278.21,63300.0,243.6533,243.7408,243.2071,243.3996,63300.0
2015-04-08 15:00:00,278.27,278.51,278.16,278.31,133000.0,243.4521,243.6621,243.3559,243.4871,133000.0
2015-04-08 15:30:00,278.33,278.67,278.15,278.66,284900.0,243.5046,243.802,243.3471,243.7933,284900.0
2015-04-09 09:30:00,278.52,279.49,277.95,278.15,186300.0,243.6708,244.5194,243.1721,243.3471,186300.0
2015-04-09 10:00:00,278.26,278.56,277.84,278.48,91200.0,243.4433,243.7058,243.0759,243.6358,91200.0
2015-04-09 10:30:00,278.51,278.51,277.18,277.64,70300.0,243.6621,243.6621,242.4985,242.9009,70300.0
2015-04-09 11:00:00,277.61,277.61,276.76,277.21,83200.0,242.8747,242.8747,242.131,242.5247,83200.0
2015-04-09 11:30:00,277.21,277.84,277.17,277.58,21000.0,242.5247,243.0759,242.4897,242.8484,21000.0
2015-04-09 12:00:00,277.6,278.25,277.47,278.2,58500.0,242.8659,243.4346,242.7522,243.3909,58500.0
2015-04-09 12:30:00,278.2,278.33,278.01,278.33,56400.0,243.3909,243.5046,243.2246,243.5046,56400.0
2015-04-09 13:00:00,278.35,278.41,278.11,278.19,38600.0,243.5221,243.5746,243.3121,243.3821,38600.0
2015-04-09 13:30:00,278.16,278.17,277.81,277.85,50700.0,243.3559,243.3646,243.0497,243.0846,50700.0
2015-04-09 14:00:00,277.85,277.98,277.62,277.71,48900.0,243.0846,243.1984,242.8834,242.9622,48900.0
2015-04-09 14:30:00,277.71,277.91,277.63,277.88,48000.0,242.9622,243.1371,242.8922,243.1109,48000.0
2015-04-09 15:00:00,277.9,278.57,277.9,278.38,65500.0,243.1284,243.7146,243.1284,243.5483,65500.0
2015-04-09 15:30:00,278.43,278.6,278.11,278.59,222500.0,243.5921,243.7408,243.3121,243.7321,222500.0
2015-04-10 09:30:00,279.18,279.49,278.75,278.81,71200.0,244.2482,244.5194,243.872,243.9245,71200.0
2015-04-10 10:00:00,278.83,279.06,278.62,279.03,342200.0,243.942,244.1433,243.7583,244.117,342200.0
2015-04-10 10:30:00,279.06,279.63,279.04,279.48,367900.0,244.1433,244.6419,244.1258,244.5107,367900.0
2015-04-10 11:00:00,279.48,279.7,279.42,279.68,154800.0,244.5107,244.7032,244.4582,244.6857,154800.0
2015-04-10 11:30:00,279.69,279.74,279.48,279.49,177900.0,244.6944,244.7382,244.5107,244.5194,177900.0
2015-04-10 12:00:00,279.47,279.55,279.35,279.39,161400.0,244.502,244.5719,244.397,244.432,161400.0
2015-04-10 12:30:00,279.4,279.45,279.22,279.24,132400.0,244.4407,244.4845,244.2832,244.3007,132400.0
2015-04-10 13:00:00,279.29,279.34,279.06,279.14,36300.0,244.3445,244.3882,244.1433,244.2132,36300.0
2015-04-10 13:30:00,279.16,279.23,279.04,279.1,21400.0,244.2307,244.292,244.1258,244.1782,21400.0
2015-04-10 14:00:00,279.07,279.18,278.94,278.96,55100.0,244.152,244.2482,244.0383,244.0558,55100.0
2015-04-10 14:30:00,278.99,279.14,278.9,279.0,53200.0,244.082,244.2132,244.0033,244.0908,53200.0
2015-04-10 15:00:00,279.03,279.11,278.71,278.87,64200.0,244.117,244.187,243.837,243.977,64200.0
2015-04-10 15:30:00,278.84,279.23,278.84,279.2,203600.0,243.9508,244.292,243.9508,244.2657,203600.0
2015-04-13 09:30:00,279.16,279.53,279.0,279.5,95200.0,244.2307,244.5544,244.0908,244.5282,95200.0
2015-04-13 10:00:00,279.48,279.8,279.33,279.76,61900.0,244.5107,244.7907,244.3795,244.7557,61900.0
2015-04-13 10:30:00,279.76,279.89,279.35,279.42,37900.0,244.7557,244.8694,244.397,244.4582,37900.0
2015-04-13 11:00:00,279.45,279.69,279.4,279.55,22400.0,244.4845,244.6944,244.4407,244.5719,22400.0
2015-04-13 11:30:00,279.55,279.85,279.55,279.59,51000.0,244.5719,244.8344,244.5719,244.6069,51000.0
2015-04-13 12:00:00,279.62,279.65,279.27,279.38,22900.0,244.6332,244.6594,244.327,244.4232,22900.0
2015-04-13 12:30:00,279.38,279.5,279.31,279.41,42700.0,244.4232,244.5282,244.362,244.4495,42700.0
2015-04-13 13:00:00,279.41,279.44,278.78,278.83,85700.0,244.4495,244.4757,243.8983,243.942,85700.0
2015-04-13 13:30:00,278.81,278.87,278.56,278.82,35000.0,243.9245,243.977,243.7058,243.9333,35000.0
2015-04-13 14:00:00,278.85,278.92,278.73,278.81,24100.0,243.9595,244.0208,243.8545,243.9245,24100.0
2015-04-13 14:30:00,278.84,279.0,278.5,278.66,75100.0,243.9508,244.0908,243.6533,243.7933,75100.0
2015-04-13 15:00:00,278.66,278.81,278.29,278.31,82500.0,243.7933,243.9245,243.4696,243.4871,82500.0
2015-04-13 15:30:00,278.3,278.6,278.23,278.25,155100.0,243.4783,243.7408,243.4171,243.4346,155100.0
2015-04-14 09:30:00,278.24,279.0,277.32,277.39,126800.0,243.4259,244.0908,242.621,242.6822,126800.0
2015-04-14 10:00:00,277.4,277.44,276.46,276.98,130500.0,242.691,242.7259,241.8686,242.3235,130500.0
2015-04-14 10:30:00,276.98,277.32,276.55,277.16,80000.0,242.3235,242.621,241.9473,242.481,80000.0
2015-04-14 11:00:00,277.16,278.28,277.03,277.97,74000.0,242.481,243.4608,242.3672,243.1896,74000.0
2015-04-14 11:30:00,278.06,278.16,277.94,278.14,17200.0,243.2684,243.3559,243.1634,243.3384,17200.0
2015-04-14 12:00:00,278.17,278.31,278.12,278.3,37100.0,243.3646,243.4871,243.3209,243.4783,37100.0
2015-04-14 12:30:00,278.3,278.69,278.29,278.32,54900.0,243.4783,243.8195,243.4696,243.4958,54900.0
2015-04-14 13:00:00,278.38,278.38,278.15,278.29,16400.0,243.5483,243.5483,243.3471,243.4696,16400.0
2015-04-14 13:30:00,278.34,278.4,278.15,278.22,29300.0,243.5133,243.5658,243.3471,243.4084,29300.0
2015-04-14 14:00:00,278.22,278.38,278.1,278.33,29500.0,243.4084,243.5483,243.3034,243.5046,29500.0
2015-04-14 14:30:00,278.34,278.34,277.97,278.27,31900.0,243.5133,243.5133,243.1896,243.4521,31900.0
2015-04-14 15:00:00,278.25,278.53,278.24,278.32,57100.0,243.4346,243.6796,243.4259,243.4958,57100.0
2015-04-14 15:30:00,278.34,278.58,278.3,278.57,266400.0,243.5133,243.7233,243.4783,243.7146,266400.0
2015-04-15 09:30:00,279.5,280.14,279.16,279.77,173100.0,244.5282,245.0881,244.2307,244.7644,173100.0
2015-04-15 10:00:00,279.83,280.11,279.49,279.81,69300.0,244.8169,245.0619,244.5194,244.7994,69300.0
2015-04-15 10:30:00,279.82,280.32,279.82,280.19,74100.0,244.8082,245.2456,244.8082,245.1319,74100.0
2015-04-15 11:00:00,280.12,280.16,279.86,280.05,38700.0,245.0706,245.1056,244.8432,245.0094,38700.0
2015-04-15 11:30:00,280.04,280.17,279.8,280.16,28500.0,245.0006,245.1144,244.7907,245.1056,28500.0
2015-04-15 12:00:00,280.2,280.3,280.09,280.12,35900.0,245.1406,245.2281,245.0444,245.0706,35900.0
2015-04-15 12:30:00,280.06,280.38,279.92,280.36,30400.0,245.0181,245.2981,244.8956,245.2806,30400.0
2015-04-15 13:00:00,280.36,280.82,280.33,280.82,75600.0,245.2806,245.683,245.2543,245.683,75600.0
2015-04-15 13:30:00,280.84,280.85,280.53,280.6,73600.0,245.7005,245.7093,245.4293,245.4906,73600.0
2015-04-15 14:00:00,280.62,280.77,280.5,280.58,46800.0,245.5081,245.6393,245.4031,245.4731,46800.0
2015-04-15 14:30:00,280.57,280.62,280.37,280.44,45500.0,245.4643,245.5081,245.2893,245.3506,45500.0
2015-04-15 15:00:00,280.41,280.57,280.3,280.47,77700.0,245.3243,245.4643,245.2281,245.3768,77700.0
2015-04-15 15:30:00,280.47,280.52,279.72,279.75,249700.0,245.3768,245.4206,244.7207,244.7469,249700.0
2015-04-16 09:30:00,279.21,279.51,278.15,278.43,146600.0,244.2745,244.5369,243.3471,243.5921,146600.0
2015-04-16 10:00:00,278.46,278.75,278.33,278.44,51300.0,243.6183,243.872,243.5046,243.6008,51300.0
2015-04-16 10:30:00,278.44,278.99,278.22,278.85,94400.0,243.6008,244.082,243.4084,243.9595,94400.0
2015-04-16 11:00:00,278.81,279.2,278.75,279.08,51900.0,243.9245,244.2657,243.872,244.1607,51900.0
2015-04-16 11:30:00,279.1,279.14,278.7,278.81,28300.0,244.1782,244.2132,243.8283,243.9245,28300.0
2015-04-16 12:00:00,278.8,279.11,278.75,279.03,77000.0,243.9158,244.187,243.872,244.117,77000.0
2015-04-16 12:30:00,279.04,279.12,278.87,279.1,88100.0,244.1258,244.1957,243.977,244.1782,88100.0
2015-04-16 13:00:00,279.09,279.26,279.06,279.15,33400.0,244.1695,244.3182,244.1433,244.222,33400.0
2015-04-16 13:30:00,279.14,279.9,279.11,279.76,42200.0,244.2132,244.8781,244.187,244.7557,42200.0
2015-04-16 14:00:00,279.78,279.78,279.58,279.65,44000.0,244.7732,244.7732,244.5982,244.6594,44000.0
2015-04-16 14:30:00,279.72,279.8,279.37,279.37,51800.0,244.7207,244.7907,244.4145,244.4145,51800.0
2015-04-16 15:00:00,279.39,279.48,278.95,278.98,63200.0,244.432,244.5107,244.047,244.0733,63200.0
2015-04-16 15:30:00,278.99,279.24,278.97,279.06,218500.0,244.082,244.3007,244.0645,244.1433,218500.0
2015-04-17 09:30:00,276.81,277.41,276.0,276.39,123000.0,242.1748,242.6997,241.4661,241.8073,123000.0
2015-04-17 10:00:00,276.24,276.25,275.19,275.45,101800.0,241.6761,241.6848,240.7575,240.9849,101800.0
2015-04-17 10:30:00,275.45,276.01,275.29,275.34,77300.0,240.9849,241.4749,240.845,240.8887,77300.0
2015-04-17 11:00:00,275.29,275.99,274.86,275.95,123700.0,240.845,241.4574,240.4688,241.4224,123700.0
2015-04-17 11:30:00,275.98,276.05,275.48,275.67,77000.0,241.4486,241.5099,241.0112,241.1774,77000.0
2015-04-17 12:00:00,275.68,275.99,275.51,275.59,52300.0,241.1862,241.4574,241.0374,241.1074,52300.0
2015-04-17 12:30:00,275.56,275.91,275.48,275.81,36300.0,241.0812,241.3874,241.0112,241.2999,36300.0
2015-04-17 13:00:00,275.84,276.14,275.8,275.93,54400.0,241.3261,241.5886,241.2912,241.4049,54400.0
2015-04-17 13:30:00,275.86,275.88,275.2,275.3,93700.0,241.3436,241.3611,240.7662,240.8537,93700.0
2015-04-17 14:00:00,275.27,275.38,274.85,275.09,164800.0,240.8275,240.9237,240.46,240.67,164800.0
2015-04-17 14:30:00,275.08,275.17,274.73,274.98,123100.0,240.6612,240.74,240.355,240.5738,123100.0
2015-04-17 15:00:00,274.96,275.36,274.96,275.33,92700.0,240.5563,240.9062,240.5563,240.88,92700.0
2015-04-17 15:30:00,275.3,276.04,275.28,275.77,295000.0,240.8537,241.5011,240.8362,241.2649,295000.0
2015-04-20 09:30:00,277.45,278.15,277.16,277.86,149800.0,242.7347,243.3471,242.481,243.0934,149800.0
2015-04-20 10:00:00,277.91,278.04,277.19,277.43,92300.0,243.1371,243.2509,242.5072,242.7172,92300.0
2015-04-20 10:30:00,277.42,278.09,277.41,278.0,96000.0,242.7085,243.2946,242.6997,243.2159,96000.0
2015-04-20 11:00:00,278.03,278.6,278.01,278.27,83400.0,243.2421,243.7408,243.2246,243.4521,83400.0
2015-04-20 11:30:00,278.28,278.48,278.2,278.4,65600.0,243.4608,243.6358,243.3909,243.5658,65600.0
2015-04-20 12:00:00,278.39,278.61,278.21,278.45,88500.0,243.5571,243.7496,243.3996,243.6096,88500.0
2015-04-20 12:30:00,278.44,278.44,278.17,278.25,55300.0,243.6008,243.6008,243.3646,243.4346,55300.0
2015-04-20 13:00:00,278.26,278.36,278.05,278.15,51900.0,243.4433,243.5308,243.2596,243.3471,51900.0
2015-04-20 13:30:00,278.16,278.22,277.98,278.03,35400.0,243.3559,243.4084,243.1984,243.2421,35400.0
2015-04-20 14:00:00,278.01,278.26,277.95,278.12,65600.0,243.2246,243.4433,243.1721,243.3209,65600.0
2015-04-20 14:30:00,278.13,278.19,277.94,278.07,32700.0,243.3296,243.3821,243.1634,243.2771,32700.0
2015-04-20 15:00:00,278.1,278.36,278.06,278.12,68300.0,243.3034,243.5308,243.2684,243.3209,68300.0
2015-04-20 15:30:00,278.13,278.28,278.0,278.13,246400.0,243.3296,243.4608,243.2159,243.3296,246400.0
2015-04-21 09:30:00,279.07,279.47,278.19,278.21,162600.0,244.152,244.502,243.3821,243.3996,162600.0
2015-04-21 10:00:00,278.25,278.57,277.92,278.38,92800.0,243.4346,243.7146,243.1459,243.5483,92800.0
2015-04-21 10:30:00,278.39,278.61,278.11,278.55,81500.0,243.5571,243.7496,243.3121,243.6971,81500.0
2015-04-21 11:00:00,278.53,278.9,278.49,278.53,54200.0,243.6796,244.0033,243.6446,243.6796,54200.0
2015-04-21 11:30:00,278.55,278.65,277.87,277.99,44400.0,243.6971,243.7846,243.1021,243.2071,44400.0
2015-04-21 12:00:00,277.96,278.34,277.84,278.32,33400.0,243.1809,243.5133,243.0759,243.4958,33400.0
2015-04-21 12:30:00,278.27,278.36,278.11,278.17,33400.0,243.4521,243.5308,243.3121,243.3646,33400.0
2015-04-21 13:00:00,278.17,278.47,278.17,278.32,39900.0,243.3646,243.6271,243.3646,243.4958,39900.0
2015-04-21 13:30:00,278.33,278.4,277.99,278.02,53400.0,243.5046,243.5658,243.2071,243.2334,53400.0
2015-04-21 14:00:00,278.02,278.42,277.75,278.39,61600.0,243.2334,243.5833,242.9972,243.5571,61600.0
2015-04-21 14:30:00,278.4,278.43,278.23,278.37,22100.0,243.5658,243.5921,243.4171,243.5396,22100.0
2015-04-21 15:00:00,278.38,278.41,278.08,278.17,52700.0,243.5483,243.5746,243.2859,243.3646,52700.0
2015-04-21 15:30:00,278.17,278.3,277.99,278.06,179100.0,243.3646,243.4783,243.2071,243.2684,179100.0
2015-04-22 09:30:00,278.17,278.4,277.0,277.27,89200.0,243.3646,243.5658,242.341,242.5772,89200.0
2015-04-22 10:00:00,277.33,277.54,276.6,277.08,96400.0,242.6297,242.8134,241.9911,242.411,96400.0
2015-04-22 10:30:00,277.11,278.2,276.85,278.1,79600.0,242.4372,243.3909,242.2098,243.3034,79600.0
2015-04-22 11:00:00,278.17,278.27,277.91,278.05,29800.0,243.3646,243.4521,243.1371,243.2596,29800.0
2015-04-22 11:30:00,278.06,278.22,277.92,278.17,30800.0,243.2684,243.4084,243.1459,243.3646,30800.0
2015-04-22 12:00:00,278.18,278.22,277.78,278.0,35300.0,243.3734,243.4084,243.0234,243.2159,35300.0
2015-04-22 12:30:00,278.02,278.37,277.92,278.3,31200.0,243.2334,243.5396,243.1459,243.4783,31200.0
2015-04-22 13:00:00,278.31,278.35,278.11,278.17,37300.0,243.4871,243.5221,243.3121,243.3646,37300.0
2015-04-22 13:30:00,278.13,278.56,278.13,278.44,38200.0,243.3296,243.7058,243.3296,243.6008,38200.0
2015-04-22 14:00:00,278.43,278.7,278.39,278.59,48500.0,243.5921,243.8283,243.5571,243.7321,48500.0
2015-04-22 14:30:00,278.61,278.76,278.52,278.54,40700.0,243.7496,243.8808,243.6708,243.6883,40700.0
2015-04-22 15:00:00,278.55,278.96,278.53,278.94,94300.0,243.6971,244.0558,243.6796,244.0383,94300.0
2015-04-22 15:30:00,278.95,278.98,278.52,278.93,269600.0,244.047,244.0733,243.6708,244.0295,269600.0
2015-04-23 09:30:00,278.82,279.59,278.52,279.59,123100.0,243.9333,244.6069,243.6708,244.6069,123100.0
2015-04-23 10:00:00,279.56,279.72,278.7,278.93,109500.0,244.5807,244.7207,243.8283,244.0295,109500.0
2015-04-23 10:30:00,278.94,279.23,278.92,279.09,76100.0,244.0383,244.292,244.0208,244.1695,76100.0
2015-04-23 11:00:00,279.01,279.33,278.99,279.12,44000.0,244.0995,244.3795,244.082,244.1957,44000.0
2015-04-23 11:30:00,279.13,280.07,279.09,279.93,67300.0,244.2045,245.0269,244.1695,244.9044,67300.0
2015-04-23 12:00:00,279.92,280.24,279.8,280.15,77400.0,244.8956,245.1756,244.7907,245.0969,77400.0
2015-04-23 12:30:00,280.2,280.54,280.13,280.5,72000.0,245.1406,245.4381,245.0794,245.4031,72000.0
2015-04-23 13:00:00,280.52,280.66,280.4,280.54,43100.0,245.4206,245.5431,245.3156,245.4381,43100.0
2015-04-23 13:30:00,280.52,280.6,280.38,280.59,36900.0,245.4206,245.4906,245.2981,245.4818,36900.0
2015-04-23 14:00:00,280.64,280.73,280.53,280.54,38400.0,245.5256,245.6043,245.4293,245.4381,38400.0
2015-04-23 14:30:00,280.55,280.63,280.38,280.47,44100.0,245.4468,245.5168,245.2981,245.3768,44100.0
2015-04-23 15:00:00,280.5,280.9,280.48,280.71,59900.0,245.4031,245.753,245.3856,245.5868,59900.0
2015-04-23 15:30:00,280.69,280.72,280.19,280.28,271300.0,245.5693,245.5955,245.1319,245.2106,271300.0
2015-04-24 09:30:00,280.69,280.69,279.28,279.58,186600.0,245.5693,245.5693,244.3357,244.5982,186600.0
2015-04-24 10:00:00,279.62,279.63,278.97,279.46,87000.0,244.6332,244.6419,244.0645,244.4932,87000.0
2015-04-24 10:30:00,279.45,279.62,279.45,279.57,71300.0,244.4845,244.6332,244.4845,244.5894,71300.0
2015-04-24 11:00:00,279.56,279.72,279.5,279.61,81200.0,244.5807,244.7207,244.5282,244.6244,81200.0
2015-04-24 11:30:00,279.62,279.68,279.45,279.46,37500.0,244.6332,244.6857,244.4845,244.4932,37500.0
2015-04-24 12:00:00,279.47,279.53,279.34,279.35,39400.0,244.502,244.5544,244.3882,244.397,39400.0
2015-04-24 12:30:00,279.34,279.45,279.06,279.22,32900.0,244.3882,244.4845,244.1433,244.2832,32900.0
2015-04-24 13:00:00,279.2,279.32,279.06,279.29,31800.0,244.2657,244.3707,244.1433,244.3445,31800.0
2015-04-24 13:30:00,279.28,279.51,279.14,279.47,181600.0,244.3357,244.5369,244.2132,244.502,181600.0
2015-04-24 14:00:00,279.46,279.51,279.25,279.36,28400.0,244.4932,244.5369,244.3095,244.4057,28400.0
2015-04-24 14:30:00,279.36,279.39,279.04,279.07,40500.0,244.4057,244.432,244.1258,244.152,40500.0
2015-04-24 15:00:00,279.06,279.18,278.8,278.93,174200.0,244.1433,244.2482,243.9158,244.0295,174200.0
2015-04-24 15:30:00,278.96,279.14,278.92,279.1,259100.0,244.0558,244.2132,244.0208,244.1782,259100.0
2015-04-27 09:30:00,279.8,279.95,278.88,279.95,337500.0,244.7907,244.9219,243.9858,244.9219,337500.0
2015-04-27 10:00:00,279.96,280.12,279.67,279.74,116600.0,244.9306,245.0706,244.6769,244.7382,116600.0
2015-04-27 10:30:00,279.76,279.87,278.46,278.65,92200.0,244.7557,244.8519,243.6183,243.7846,92200.0
2015-04-27 11:00:00,278.62,279.01,278.4,278.81,55000.0,243.7583,244.0995,243.5658,243.9245,55000.0
2015-04-27 11:30:00,278.84,279.01,278.25,278.37,65500.0,243.9508,244.0995,243.4346,243.5396,65500.0
2015-04-27 12:00:00,278.38,278.45,277.19,277.46,100100.0,243.5483,243.6096,242.5072,242.7434,100100.0
2015-04-27 12:30:00,277.47,277.54,276.96,277.06,52400.0,242.7522,242.8134,242.306,242.3935,52400.0
2015-04-27 13:00:00,277.04,277.24,276.53,276.99,108600.0,242.376,242.551,241.9298,242.3323,108600.0
2015-04-27 13:30:00,276.98,277.3,276.94,277.13,32300.0,242.3235,242.6035,242.2885,242.4547,32300.0
2015-04-27 14:00:00,277.12,277.27,276.79,277.24,36500.0,242.446,242.5772,242.1573,242.551,36500.0
2015-04-27 14:30:00,277.21,277.21,276.84,277.18,53000.0,242.5247,242.5247,242.201,242.4985,53000.0
2015-04-27 15:00:00,277.15,277.34,276.68,276.79,72300.0,242.4722,242.6385,242.061,242.1573,72300.0
2015-04-27 15:30:00,276.78,277.01,276.45,276.8,356300.0,242.1485,242.3498,241.8598,242.166,356300.0
2015-04-28 09:30:00,276.61,277.07,276.36,276.59,151700.0,241.9998,242.4022,241.7811,241.9823,151700.0
2015-04-28 10:00:00,276.46,276.57,274.85,275.74,210800.0,241.8686,241.9648,240.46,241.2387,210800.0
2015-04-28 10:30:00,275.73,277.1,275.68,276.82,81700.0,241.2299,242.4285,241.1862,242.1835,81700.0
2015-04-28 11:00:00,276.83,277.79,276.83,277.47,65100.0,242.1923,243.0322,242.1923,242.7522,65100.0
2015-04-28 11:30:00,277.48,277.94,277.36,277.54,69000.0,242.7609,243.1634,242.656,242.8134,69000.0
2015-04-28 12:00:00,277.57,277.89,277.35,277.7,47300.0,242.8397,243.1196,242.6472,242.9534,47300.0
2015-04-28 12:30:00,277.69,278.05,277.47,277.74,35900.0,242.9447,243.2596,242.7522,242.9884,35900.0
2015-04-28 13:00:00,277.72,277.98,277.69,277.79,26800.0,242.9709,243.1984,242.9447,243.0322,26800.0
2015-04-28 13:30:00,277.79,278.03,277.68,277.92,38600.0,243.0322,243.2421,242.9359,243.1459,38600.0
2015-04-28 14:00:00,277.88,277.89,277.34,277.5,40500.0,243.1109,243.1196,242.6385,242.7784,40500.0
2015-04-28 14:30:00,277.46,277.87,277.37,277.72,38600.0,242.7434,243.1021,242.6647,242.9709,38600.0
2015-04-28 15:00:00,277.7,277.95,277.68,277.79,55600.0,242.9534,243.1721,242.9359,243.0322,55600.0
2015-04-28 15:30:00,277.77,277.93,277.4,277.92,219600.0,243.0147,243.1546,242.691,243.1459,219600.0
2015-04-29 09:30:00,276.34,277.17,276.17,276.35,104700.0,241.7636,242.4897,241.6149,241.7723,104700.0
2015-04-29 10:00:00,276.4,276.61,275.64,275.77,49000.0,241.8161,241.9998,241.1512,241.2649,49000.0
2015-04-29 10:30:00,275.8,276.42,275.76,276.34,41600.0,241.2912,241.8336,241.2562,241.7636,41600.0
2015-04-29 11:00:00,276.3,276.78,276.29,276.43,34600.0,241.7286,242.1485,241.7198,241.8423,34600.0
2015-04-29 11:30:00,276.44,276.49,276.19,276.38,32800.0,241.8511,241.8948,241.6324,241.7986,32800.0
2015-04-29 12:00:00,276.39,276.43,275.48,275.55,46000.0,241.8073,241.8423,241.0112,241.0724,46000.0
2015-04-29 12:30:00,275.53,275.77,275.27,275.71,61200.0,241.0549,241.2649,240.8275,241.2124,61200.0
2015-04-29 13:00:00,275.7,275.79,275.35,275.52,48500.0,241.2037,241.2824,240.8975,241.0462,48500.0
2015-04-29 13:30:00,275.53,276.45,275.51,276.16,41200.0,241.0549,241.8598,241.0374,241.6061,41200.0
2015-04-29 14:00:00,276.2,276.83,275.72,276.74,64000.0,241.6411,242.1923,241.2212,242.1135,64000.0
2015-04-29 14:30:00,276.75,277.21,276.51,276.51,95100.0,242.1223,242.5247,241.9123,241.9123,95100.0
2015-04-29 15:00:00,276.53,276.73,275.99,276.39,37200.0,241.9298,242.1048,241.4574,241.8073,37200.0
2015-04-29 15:30:00,276.39,276.7,276.1,276.27,180200.0,241.8073,242.0785,241.5536,241.7023,180200.0
2015-04-30 09:30:00,275.54,275.85,274.08,274.21,194600.0,241.0637,241.3349,239.7864,239.9001,194600.0
2015-04-30 10:00:00,274.09,274.25,273.49,273.75,198600.0,239.7951,239.9351,239.2702,239.4977,198600.0
2015-04-30 10:30:00,273.74,274.48,273.68,274.28,139900.0,239.4889,240.1363,239.4364,239.9613,139900.0
2015-04-30 11:00:00,274.26,275.46,274.26,275.2,120400.0,239.9438,240.9937,239.9438,240.7662,120400.0
2015-04-30 11:30:00,275.25,275.62,274.72,274.72,103100.0,240.81,241.1337,240.3463,240.3463,103100.0
2015-04-30 12:00:00,274.71,275.12,274.66,274.76,141200.0,240.3375,240.6962,240.2938,240.3813,141200.0
2015-04-30 12:30:00,274.74,274.92,274.46,274.9,61500.0,240.3638,240.5213,240.1188,240.5038,61500.0
2015-04-30 13:00:00,274.9,275.19,274.76,275.04,150800.0,240.5038,240.7575,240.3813,240.6262,150800.0
2015-04-30 13:30:00,275.02,275.13,274.58,274.7,80000.0,240.6087,240.705,240.2238,240.3288,80000.0
2015-04-30 14:00:00,274.68,274.75,273.82,273.83,157900.0,240.3113,240.3725,239.5589,239.5676,157900.0
2015-04-30 14:30:00,273.83,273.96,272.99,272.99,172800.0,239.5676,239.6814,238.8327,238.8327,172800.0
2015-04-30 15:00:00,272.98,273.16,272.17,272.72,225500.0,238.824,238.9815,238.1153,238.5965,225500.0
2015-04-30 15:30:00,272.74,273.37,272.6,273.1,594400.0,238.614,239.1652,238.4915,238.929,594400.0
2015-05-01 09:30:00,273.68,275.17,273.68,274.57,204000.0,239.4364,240.74,239.4364,240.2151,204000.0
2015-05-01 10:00:00,274.5,275.71,274.33,275.12,164400.0,240.1538,241.2124,240.0051,240.6962,164400.0
2015-05-01 10:30:00,275.18,275.42,274.29,274.83,101300.0,240.7487,240.9587,239.9701,240.4425,101300.0
2015-05-01 11:00:00,274.86,275.17,274.56,275.04,160600.0,240.4688,240.74,240.2063,240.6262,160600.0
2015-05-01 11:30:00,275.09,275.25,273.76,274.46,310900.0,240.67,240.81,239.5064,240.1188,310900.0
2015-05-01 12:00:00,274.45,274.69,273.98,274.69,89800.0,240.1101,240.32,239.6989,240.32,89800.0
2015-05-01 12:30:00,274.66,274.95,274.56,274.95,52600.0,240.2938,240.5475,240.2063,240.5475,52600.0
2015-05-01 13:00:00,274.9,275.15,274.76,275.09,68000.0,240.5038,240.7225,240.3813,240.67,68000.0
2015-05-01 13:30:00,275.07,275.69,274.87,275.52,121300.0,240.6525,241.1949,240.4775,241.0462,121300.0
2015-05-01 14:00:00,275.51,275.87,275.39,275.77,55700.0,241.0374,241.3524,240.9325,241.2649,55700.0
2015-05-01 14:30:00,275.78,275.86,275.4,275.49,48800.0,241.2737,241.3436,240.9412,241.0199,48800.0
2015-05-01 15:00:00,275.49,275.7,275.27,275.34,61700.0,241.0199,241.2037,240.8275,240.8887,61700.0
2015-05-01 15:30:00,275.35,275.55,275.25,275.35,330100.0,240.8975,241.0724,240.81,240.8975,330100.0
2015-05-04 09:30:00,275.98,277.17,275.49,277.16,203000.0,241.4486,242.4897,241.0199,242.481,203000.0
2015-05-04 10:00:00,277.16,277.46,276.88,277.08,86900.0,242.481,242.7434,242.236,242.411,86900.0
2015-05-04 10:30:00,277.08,277.19,276.32,276.53,179700.0,242.411,242.5072,241.7461,241.9298,179700.0
2015-05-04 11:00:00,276.53,276.94,276.46,276.71,386300.0,241.9298,242.2885,241.8686,242.0873,386300.0
2015-05-04 11:30:00,276.58,276.87,276.45,276.87,32100.0,241.9736,242.2273,241.8598,242.2273,32100.0
2015-05-04 12:00:00,276.85,276.91,276.36,276.63,36300.0,242.2098,242.2623,241.7811,242.0173,36300.0
2015-05-04 12:30:00,276.65,276.82,276.41,276.56,47800.0,242.0348,242.1835,241.8248,241.9561,47800.0
2015-05-04 13:00:00,276.56,276.6,276.07,276.39,63300.0,241.9561,241.9911,241.5274,241.8073,63300.0
2015-05-04 13:30:00,276.41,276.75,276.27,276.71,31700.0,241.8248,242.1223,241.7023,242.0873,31700.0
2015-05-04 14:00:00,276.76,276.96,276.59,276.92,43900.0,242.131,242.306,241.9823,242.271,43900.0
2015-05-04 14:30:00,276.94,277.07,276.69,276.75,48000.0,242.2885,242.4022,242.0698,242.1223,48000.0
2015-05-04 15:00:00,276.71,276.89,276.59,276.76,104200.0,242.0873,242.2448,241.9823,242.131,104200.0
2015-05-04 15:30:00,276.78,276.81,276.38,276.49,239900.0,242.1485,242.1748,241.7986,241.8948,239900.0
2015-05-05 09:30:00,276.27,277.01,275.55,275.59,282000.0,241.7023,242.3498,241.0724,241.1074,282000.0
2015-05-05 10:00:00,275.56,275.57,274.66,275.22,183000.0,241.0812,241.0899,240.2938,240.7837,183000.0
2015-05-05 10:30:00,275.21,275.4,274.77,274.82,120100.0,240.775,240.9412,240.39,240.4338,120100.0
2015-05-05 11:00:00,274.77,274.98,273.82,273.86,249400.0,240.39,240.5738,239.5589,239.5939,249400.0
2015-05-05 11:30:00,273.89,274.2,273.71,274.13,161600.0,239.6201,239.8913,239.4627,239.8301,161600.0
2015-05-05 12:00:00,274.16,274.43,274.06,274.27,86100.0,239.8564,240.0926,239.7689,239.9526,86100.0
2015-05-05 12:30:00,274.28,274.32,273.89,273.89,84000.0,239.9613,239.9963,239.6201,239.6201,84000.0
2015-05-05 13:00:00,273.88,273.91,272.88,273.35,226600.0,239.6114,239.6376,238.7365,239.1477,226600.0
2015-05-05 13:30:00,273.33,273.52,273.05,273.25,207300.0,239.1302,239.2964,238.8852,239.0602,207300.0
2015-05-05 14:00:00,273.22,273.3,272.79,272.89,186500.0,239.034,239.104,238.6578,238.7453,186500.0
2015-05-05 14:30:00,272.86,273.05,272.46,272.61,220000.0,238.719,238.8852,238.3691,238.5003,220000.0
2015-05-05 15:00:00,272.62,273.13,272.45,273.05,283000.0,238.509,238.9552,238.3603,238.8852,283000.0
2015-05-05 15:30:00,273.04,273.24,272.75,272.91,386100.0,238.8765,239.0515,238.6228,238.7628,386100.0
2015-05-06 09:30:00,273.8,274.3,272.07,272.55,209100.0,239.5414,239.9788,238.0279,238.4478,209100.0
2015-05-06 10:00:00,272.5,272.86,271.87,272.54,100700.0,238.4041,238.719,237.8529,238.4391,100700.0
2015-05-06 10:30:00,272.56,273.25,272.23,272.99,65300.0,238.4565,239.0602,238.1678,238.8327,65300.0
2015-05-06 11:00:00,273.05,273.12,272.17,272.53,44600.0,238.8852,238.9465,238.1153,238.4303,44600.0
2015-05-06 11:30:00,272.6,272.94,272.35,272.88,66100.0,238.4915,238.789,238.2728,238.7365,66100.0
2015-05-06 12:00:00,272.94,272.94,272.42,272.63,79300.0,238.789,238.789,238.3341,238.5178,79300.0
2015-05-06 12:30:00,272.63,272.9,272.4,272.56,62000.0,238.5178,238.754,238.3166,238.4565,62000.0
2015-05-06 13:00:00,272.58,272.82,272.31,272.5,31500.0,238.474,238.684,238.2378,238.4041,31500.0
2015-05-06 13:30:00,272.44,272.44,271.93,272.15,69700.0,238.3516,238.3516,237.9054,238.0978,69700.0
2015-05-06 14:00:00,272.15,272.34,271.8,272.03,88400.0,238.0978,238.2641,237.7916,237.9929,88400.0
2015-05-06 14:30:00,272.01,272.01,271.45,271.88,143600.0,237.9754,237.9754,237.4854,237.8616,143600.0
2015-05-06 15:00:00,271.89,272.18,271.73,272.18,92600.0,237.8704,238.1241,237.7304,238.1241,92600.0
2015-05-06 15:30:00,272.18,272.99,272.02,272.98,182100.0,238.1241,238.8327,237.9841,238.824,182100.0
2015-05-07 09:30:00,273.08,273.6,272.07,272.41,151700.0,238.9115,239.3664,238.0279,238.3253,151700.0
2015-05-07 10:00:00,272.29,273.09,272.12,272.66,81100.0,238.2203,238.9202,238.0716,238.544,81100.0
2015-05-07 10:30:00,272.65,273.64,272.47,273.51,101700.0,238.5353,239.4014,238.3778,239.2877,101700.0
2015-05-07 11:00:00,273.55,274.19,273.37,273.96,55100.0,239.3227,239.8826,239.1652,239.6814,55100.0
2015-05-07 11:30:00,274.0,274.04,273.52,273.59,39200.0,239.7164,239.7514,239.2964,239.3577,39200.0
2015-05-07 12:00:00,273.57,274.34,273.56,274.21,36900.0,239.3402,240.0138,239.3314,239.9001,36900.0
2015-05-07 12:30:00,274.28,274.78,274.28,274.43,48700.0,239.9613,240.3988,239.9613,240.0926,48700.0
2015-05-07 13:00:00,274.45,274.57,274.0,274.2,33700.0,240.1101,240.2151,239.7164,239.8913,33700.0
2015-05-07 13:30:00,274.15,274.3,273.87,273.88,44200.0,239.8476,239.9788,239.6026,239.6114,44200.0
2015-05-07 14:00:00,273.89,274.24,273.89,274.18,39200.0,239.6201,239.9263,239.6201,239.8738,39200.0
2015-05-07 14:30:00,274.18,274.25,273.84,274.08,34000.0,239.8738,239.9351,239.5764,239.7864,34000.0
2015-05-07 15:00:00,274.05,274.22,273.7,273.86,46700.0,239.7601,239.9088,239.4539,239.5939,46700.0
2015-05-07 15:30:00,273.85,274.16,273.54,273.97,164300.0,239.5851,239.8564,239.3139,239.6901,164300.0
2015-05-08 09:30:00,276.31,277.21,276.19,277.12,123200.0,241.7373,242.5247,241.6324,242.446,123200.0
2015-05-08 10:00:00,277.15,277.49,276.86,276.92,66000.0,242.4722,242.7697,242.2185,242.271,66000.0
2015-05-08 10:30:00,276.97,277.03,276.6,277.02,80500.0,242.3148,242.3672,241.9911,242.3585,80500.0
2015-05-08 11:00:00,277.05,277.25,277.0,277.06,60800.0,242.3847,242.5597,242.341,242.3935,60800.0
2015-05-08 11:30:00,277.05,277.3,276.78,277.24,72900.0,242.3847,242.6035,242.1485,242.551,72900.0
2015-05-08 12:00:00,277.27,277.39,276.85,276.88,61900.0,242.5772,242.6822,242.2098,242.236,61900.0
2015-05-08 12:30:00,276.86,276.97,276.6,276.68,51400.0,242.2185,242.3148,241.9911,242.061,51400.0
2015-05-08 13:00:00,276.67,276.9,276.63,276.68,43900.0,242.0523,242.2535,242.0173,242.061,43900.0
2015-05-08 13:30:00,276.67,276.71,276.18,276.23,51200.0,242.0523,242.0873,241.6236,241.6673,51200.0
2015-05-08 14:00:00,276.22,276.37,276.21,276.25,29600.0,241.6586,241.7898,241.6499,241.6848,29600.0
2015-05-08 14:30:00,276.23,276.45,276.17,276.37,79600.0,241.6673,241.8598,241.6149,241.7898,79600.0
2015-05-08 15:00:00,276.39,276.65,276.31,276.44,102800.0,241.8073,242.0348,241.7373,241.8511,102800.0
2015-05-08 15:30:00,276.44,276.69,276.34,276.36,170900.0,241.8511,242.0698,241.7636,241.7811,170900.0
2015-05-11 09:30:00,276.1,277.2,275.22,276.76,197900.0,241.5536,242.516,240.7837,242.131,197900.0
2015-05-11 10:00:00,276.75,277.16,276.51,276.51,77700.0,242.1223,242.481,241.9123,241.9123,77700.0
2015-05-11 10:30:00,276.48,276.9,276.04,276.86,120200.0,241.8861,242.2535,241.5011,242.2185,120200.0
2015-05-11 11:00:00,276.84,277.18,276.57,277.01,77900.0,242.201,242.4985,241.9648,242.3498,77900.0
2015-05-11 11:30:00,276.98,277.38,276.72,277.28,39700.0,242.3235,242.6735,242.096,242.586,39700.0
2015-05-11 12:00:00,277.3,277.3,276.58,276.78,52600.0,242.6035,242.6035,241.9736,242.1485,52600.0
2015-05-11 12:30:00,276.78,276.97,276.68,276.81,58200.0,242.1485,242.3148,242.061,242.1748,58200.0
2015-05-11 13:00:00,276.82,277.17,276.81,277.01,55300.0,242.1835,242.4897,242.1748,242.3498,55300.0
2015-05-11 13:30:00,277.12,277.12,276.84,276.85,33400.0,242.446,242.446,242.201,242.2098,33400.0
2015-05-11 14:00:00,276.79,276.98,276.52,276.64,29100.0,242.1573,242.3235,241.9211,242.026,29100.0
2015-05-11 14:30:00,276.63,276.68,276.16,276.21,39700.0,242.0173,242.061,241.6061,241.6499,39700.0
2015-05-11 15:00:00,276.17,276.78,275.91,276.66,152300.0,241.6149,242.1485,241.3874,242.0435,152300.0
2015-05-11 15:30:00,276.62,276.67,276.26,276.26,180500.0,242.0086,242.0523,241.6936,241.6936,180500.0
2015-05-12 09:30:00,275.14,275.14,272.87,273.46,220300.0,240.7137,240.7137,238.7278,239.2439,220300.0
2015-05-12 10:00:00,273.44,274.13,273.19,273.59,78900.0,239.2264,239.8301,239.0077,239.3577,78900.0
2015-05-12 10:30:00,273.61,275.59,273.61,275.1,78400.0,239.3752,241.1074,239.3752,240.6787,78400.0
2015-05-12 11:00:00,275.18,275.85,274.99,275.23,56000.0,240.7487,241.3349,240.5825,240.7925,56000.0
2015-05-12 11:30:00,275.2,275.58,275.04,275.34,27200.0,240.7662,241.0987,240.6262,240.8887,27200.0
2015-05-12 12:00:00,275.38,275.48,274.81,274.99,33900.0,240.9237,241.0112,240.425,240.5825,33900.0
2015-05-12 12:30:00,274.97,275.71,274.94,275.46,26600.0,240.565,241.2124,240.5388,240.9937,26600.0
2015-05-12 13:00:00,275.53,276.15,275.35,275.92,40600.0,241.0549,241.5974,240.8975,241.3961,40600.0
2015-05-12 13:30:00,275.88,275.99,275.57,275.75,30100.0,241.3611,241.4574,241.0899,241.2474,30100.0
2015-05-12 14:00:00,275.69,276.19,275.62,276.17,37500.0,241.1949,241.6324,241.1337,241.6149,37500.0
2015-05-12 14:30:00,276.22,276.43,275.7,275.82,51400.0,241.6586,241.8423,241.2037,241.3086,51400.0
2015-05-12 15:00:00,275.86,276.06,275.72,275.91,44700.0,241.3436,241.5186,241.2212,241.3874,44700.0
2015-05-12 15:30:00,275.94,276.15,275.65,275.66,125000.0,241.4136,241.5974,241.1599,241.1687,125000.0
2015-05-13 09:30:00,276.65,277.24,275.9,276.53,116300.0,242.0348,242.551,241.3786,241.9298,116300.0
2015-05-13 10:00:00,276.5,276.82,276.22,276.4,44200.0,241.9036,242.1835,241.6586,241.8161,44200.0
2015-05-13 10:30:00,276.48,276.54,275.62,275.66,58500.0,241.8861,241.9386,241.1337,241.1687,58500.0
2015-05-13 11:00:00,275.68,276.04,275.35,275.72,54800.0,241.1862,241.5011,240.8975,241.2212,54800.0
2015-05-13 11:30:00,275.72,276.36,275.59,276.06,56000.0,241.2212,241.7811,241.1074,241.5186,56000.0
2015-05-13 12:00:00,276.12,276.42,275.93,276.13,18300.0,241.5711,241.8336,241.4049,241.5799,18300.0
2015-05-13 12:30:00,276.09,276.56,276.05,276.5,21000.0,241.5449,241.9561,241.5099,241.9036,21000.0
2015-05-13 13:00:00,276.53,277.01,276.53,276.87,34900.0,241.9298,242.3498,241.9298,242.2273,34900.0
2015-05-13 13:30:00,276.89,276.96,276.6,276.71,30500.0,242.2448,242.306,241.9911,242.0873,30500.0
2015-05-13 14:00:00,276.76,276.77,276.17,276.33,31500.0,242.131,242.1398,241.6149,241.7548,31500.0
2015-05-13 14:30:00,276.26,276.39,276.03,276.07,85600.0,241.6936,241.8073,241.4924,241.5274,85600.0
2015-05-13 15:00:00,276.14,276.35,275.91,275.93,85100.0,241.5886,241.7723,241.3874,241.4049,85100.0
2015-05-13 15:30:00,275.95,276.04,275.82,276.03,156100.0,241.4224,241.5011,241.3086,241.4924,156100.0
2015-05-14 09:30:00,277.68,277.8,276.68,276.98,114800.0,242.9359,243.0409,242.061,242.3235,114800.0
2015-05-14 10:00:00,276.97,278.04,276.74,277.86,87800.0,242.3148,243.2509,242.1135,243.0934,87800.0
2015-05-14 10:30:00,277.88,277.99,277.73,277.84,59800.0,243.1109,243.2071,242.9797,243.0759,59800.0
2015-05-14 11:00:00,277.82,278.12,277.5,277.74,101500.0,243.0584,243.3209,242.7784,242.9884,101500.0
2015-05-14 11:30:00,277.73,277.93,277.49,277.77,84900.0,242.9797,243.1546,242.7697,243.0147,84900.0
2015-05-14 12:00:00,277.78,278.43,277.78,278.36,120900.0,243.0234,243.5921,243.0234,243.5308,120900.0
2015-05-14 12:30:00,278.37,278.58,278.37,278.52,58800.0,243.5396,243.7233,243.5396,243.6708,58800.0
2015-05-14 13:00:00,278.5,278.68,278.35,278.66,51600.0,243.6533,243.8108,243.5221,243.7933,51600.0
2015-05-14 13:30:00,278.67,278.83,278.64,278.69,43600.0,243.802,243.942,243.7758,243.8195,43600.0
2015-05-14 14:00:00,278.71,278.83,278.66,278.77,38800.0,243.837,243.942,243.7933,243.8895,38800.0
2015-05-14 14:30:00,278.77,278.84,278.64,278.83,52700.0,243.8895,243.9508,243.7758,243.942,52700.0
2015-05-14 15:00:00,278.84,278.97,278.76,278.84,129600.0,243.9508,244.0645,243.8808,243.9508,129600.0
2015-05-14 15:30:00,278.87,279.04,278.6,279.01,359300.0,243.977,244.1258,243.7408,244.0995,359300.0
2015-05-15 09:30:00,278.85,279.17,278.11,278.45,162600.0,243.9595,244.2395,243.3121,243.6096,162600.0
2015-05-15 10:00:00,278.41,278.64,277.73,278.54,197500.0,243.5746,243.7758,242.9797,243.6883,197500.0
2015-05-15 10:30:00,278.52,278.9,278.27,278.67,68300.0,243.6708,244.0033,243.4521,243.802,68300.0
2015-05-15 11:00:00,278.65,278.88,278.37,278.37,47200.0,243.7846,243.9858,243.5396,243.5396,47200.0
2015-05-15 11:30:00,278.34,278.54,278.19,278.43,64100.0,243.5133,243.6883,243.3821,243.5921,64100.0
2015-05-15 12:00:00,278.47,278.5,278.22,278.25,50700.0,243.6271,243.6533,243.4084,243.4346,50700.0
2015-05-15 12:30:00,278.24,278.53,278.24,278.46,50000.0,243.4259,243.6796,243.4259,243.6183,50000.0
2015-05-15 13:00:00,278.47,278.55,278.32,278.45,33200.0,243.6271,243.6971,243.4958,243.6096,33200.0
2015-05-15 13:30:00,278.44,278.56,278.37,278.43,40800.0,243.6008,243.7058,243.5396,243.5921,40800.0
2015-05-15 14:00:00,278.41,278.5,278.25,278.44,71000.0,243.5746,243.6533,243.4346,243.6008,71000.0
2015-05-15 14:30:00,278.44,278.7,278.41,278.6,76100.0,243.6008,243.8283,243.5746,243.7408,76100.0
2015-05-15 15:00:00,278.62,278.81,278.61,278.69,79800.0,243.7583,243.9245,243.7496,243.8195,79800.0
2015-05-15 15:30:00,278.69,278.83,278.65,278.82,278900.0,243.8195,243.942,243.7846,243.9333,278900.0
2015-05-18 09:30:00,278.56,279.12,278.07,278.97,167800.0,243.7058,244.1957,243.2771,244.0645,167800.0
2015-05-18 10:00:00,278.97,279.15,278.51,278.79,63800.0,244.0645,244.222,243.6621,243.907,63800.0
2015-05-18 10:30:00,278.78,278.98,278.71,278.85,27300.0,243.8983,244.0733,243.837,243.9595,27300.0
2015-05-18 11:00:00,278.82,279.4,278.81,279.33,86100.0,243.9333,244.4407,243.9245,244.3795,86100.0
2015-05-18 11:30:00,279.34,280.07,279.34,280.07,85600.0,244.3882,245.0269,244.3882,245.0269,85600.0
2015-05-18 12:00:00,280.03,280.3,279.93,279.99,78900.0,244.9919,245.2281,244.9044,244.9569,78900.0
2015-05-18 12:30:00,279.99,280.02,279.83,280.01,56100.0,244.9569,244.9831,244.8169,244.9744,56100.0
2015-05-18 13:00:00,280.01,280.49,280.01,280.45,54400.0,244.9744,245.3943,244.9744,245.3593,54400.0
2015-05-18 13:30:00,280.46,280.78,280.41,280.72,71600.0,245.3681,245.648,245.3243,245.5955,71600.0
2015-05-18 14:00:00,280.74,281.08,280.74,281.0,87300.0,245.613,245.9105,245.613,245.8405,87300.0
2015-05-18 14:30:00,280.93,281.09,280.93,281.07,88800.0,245.7793,245.9193,245.7793,245.9018,88800.0
2015-05-18 15:00:00,281.07,281.18,280.99,281.03,80900.0,245.9018,245.998,245.8318,245.8668,80900.0
2015-05-18 15:30:00,281.01,281.3,280.94,281.05,229900.0,245.8493,246.103,245.788,245.8843,229900.0
2015-05-19 09:30:00,281.32,281.55,280.45,280.46,180100.0,246.1205,246.3217,245.3593,245.3681,180100.0
2015-05-19 10:00:00,280.45,280.68,280.1,280.48,189300.0,245.3593,245.5606,245.0531,245.3856,189300.0
2015-05-19 10:30:00,280.5,280.63,280.17,280.2,44500.0,245.4031,245.5168,245.1144,245.1406,44500.0
2015-05-19 11:00:00,280.2,280.51,280.03,280.43,54900.0,245.1406,245.4118,244.9919,245.3418,54900.0
2015-05-19 11:30:00,280.45,280.63,280.28,280.41,54100.0,245.3593,245.5168,245.2106,245.3243,54100.0
2015-05-19 12:00:00,280.38,280.6,280.38,280.38,18700.0,245.2981,245.4906,245.2981,245.2981,18700.0
2015-05-19 12:30:00,280.4,280.58,280.36,280.53,13600.0,245.3156,245.4731,245.2806,245.4293,13600.0
2015-05-19 13:00:00,280.54,280.73,280.54,280.72,8500.0,245.4381,245.6043,245.4381,245.5955,8500.0
2015-05-19 13:30:00,280.74,281.1,280.74,280.95,40900.0,245.613,245.928,245.613,245.7968,40900.0
2015-05-19 14:00:00,280.97,280.99,280.79,280.79,18200.0,245.8143,245.8318,245.6568,245.6568,18200.0
2015-05-19 14:30:00,280.81,280.84,280.44,280.58,29000.0,245.6743,245.7005,245.3506,245.4731,29000.0
2015-05-19 15:00:00,280.58,280.58,280.05,280.28,69200.0,245.4731,245.4731,245.0094,245.2106,69200.0
2015-05-19 15:30:00,280.27,280.64,280.25,280.61,148800.0,245.2019,245.5256,245.1844,245.4993,148800.0
2015-05-20 09:30:00,280.94,280.99,279.93,280.3,134900.0,245.788,245.8318,244.9044,245.2281,134900.0
2015-05-20 10:00:00,280.2,280.73,280.02,280.55,37000.0,245.1406,245.6043,244.9831,245.4468,37000.0
2015-05-20 10:30:00,280.55,280.88,280.54,280.64,29900.0,245.4468,245.7355,245.4381,245.5256,29900.0
2015-05-20 11:00:00,280.63,280.7,280.37,280.45,22000.0,245.5168,245.578,245.2893,245.3593,22000.0
2015-05-20 11:30:00,280.49,280.55,280.14,280.41,43300.0,245.3943,245.4468,245.0881,245.3243,43300.0
2015-05-20 12:00:00,280.35,280.81,280.32,280.7,18700.0,245.2718,245.6743,245.2456,245.578,18700.0
2015-05-20 12:30:00,280.74,280.82,280.67,280.75,27400.0,245.613,245.683,245.5518,245.6218,27400.0
2015-05-20 13:00:00,280.74,280.78,280.53,280.65,9100.0,245.613,245.648,245.4293,245.5343,9100.0
2015-05-20 13:30:00,280.7,280.72,280.49,280.59,14900.0,245.578,245.5955,245.3943,245.4818,14900.0
2015-05-20 14:00:00,280.74,281.59,280.7,281.52,96900.0,245.613,246.3567,245.578,246.2954,96900.0
2015-05-20 14:30:00,281.55,281.61,281.03,281.1,74800.0,246.3217,246.3742,245.8668,245.928,74800.0
2015-05-20 15:00:00,281.12,281.24,280.39,280.79,110900.0,245.9455,246.0505,245.3068,245.6568,110900.0
2015-05-20 15:30:00,280.8,280.99,280.62,280.7,158800.0,245.6655,245.8318,245.5081,245.578,158800.0
2015-05-21 09:30:00,280.43,281.05,279.84,280.56,88800.0,245.3418,245.8843,244.8257,245.4556,88800.0
2015-05-21 10:00:00,280.59,281.38,280.46,281.23,32100.0,245.4818,246.173,245.3681,246.0417,32100.0
2015-05-21 10:30:00,281.27,281.43,281.12,281.2,33500.0,246.0767,246.2167,245.9455,246.0155,33500.0
2015-05-21 11:00:00,281.29,281.51,281.2,281.45,66300.0,246.0942,246.2867,246.0155,246.2342,66300.0
2015-05-21 11:30:00,281.46,281.47,280.85,281.02,34100.0,246.243,246.2517,245.7093,245.858,34100.0
2015-05-21 12:00:00,281.02,281.14,280.85,281.12,25400.0,245.858,245.963,245.7093,245.9455,25400.0
2015-05-21 12:30:00,281.17,281.18,280.81,280.94,22500.0,245.9892,245.998,245.6743,245.788,22500.0
2015-05-21 13:00:00,280.96,281.0,280.75,280.77,10700.0,245.8055,245.8405,245.6218,245.6393,10700.0
2015-05-21 13:30:00,280.76,280.83,280.29,280.4,27000.0,245.6305,245.6918,245.2193,245.3156,27000.0
2015-05-21 14:00:00,280.39,280.81,280.37,280.8,23300.0,245.3068,245.6743,245.2893,245.6655,23300.0
2015-05-21 14:30:00,280.78,280.93,280.71,280.83,30700.0,245.648,245.7793,245.5868,245.6918,30700.0
2015-05-21 15:00:00,280.87,280.96,280.66,280.83,16200.0,245.7268,245.8055,245.5431,245.6918,16200.0
2015-05-21 15:30:00,280.87,281.33,280.85,280.96,94800.0,245.7268,246.1292,245.7093,245.8055,94800.0
2015-05-22 09:30:00,280.45,281.2,280.28,281.12,84500.0,245.3593,246.0155,245.2106,245.9455,84500.0
2015-05-22 10:00:00,281.14,281.2,280.66,280.91,34700.0,245.963,246.0155,245.5431,245.7618,34700.0
2015-05-22 10:30:00,280.95,281.32,280.9,281.11,35600.0,245.7968,246.1205,245.753,245.9367,35600.0
2015-05-22 11:00:00,281.12,281.16,280.38,280.54,51600.0,245.9455,245.9805,245.2981,245.4381,51600.0
2015-05-22 11:30:00,280.55,280.75,280.21,280.75,46200.0,245.4468,245.6218,245.1494,245.6218,46200.0
2015-05-22 12:00:00,280.78,280.94,280.59,280.89,21500.0,245.648,245.788,245.4818,245.7443,21500.0
2015-05-22 12:30:00,280.89,280.96,280.7,280.82,43000.0,245.7443,245.8055,245.578,245.683,43000.0
2015-05-22 13:00:00,280.75,281.16,280.63,280.94,33200.0,245.6218,245.9805,245.5168,245.788,33200.0
2015-05-22 13:30:00,281.02,281.11,280.94,280.95,39000.0,245.858,245.9367,245.788,245.7968,39000.0
2015-05-22 14:00:00,280.95,280.98,280.61,280.98,37300.0,245.7968,245.823,245.4993,245.823,37300.0
2015-05-22 14:30:00,280.92,281.07,280.87,280.97,40600.0,245.7705,245.9018,245.7268,245.8143,40600.0
2015-05-22 15:00:00,280.9,281.25,280.88,281.13,41800.0,245.753,246.0592,245.7355,245.9542,41800.0
2015-05-22 15:30:00,281.12,281.17,280.66,280.67,261000.0,245.9455,245.9892,245.5431,245.5518,261000.0
2015-05-26 09:30:00,279.92,280.02,278.21,278.3,183900.0,244.8956,244.9831,243.3996,243.4783,183900.0
2015-05-26 10:00:00,278.32,278.46,277.67,277.91,146800.0,243.4958,243.6183,242.9272,243.1371,146800.0
2015-05-26 10:30:00,277.9,278.04,277.41,277.53,113300.0,243.1284,243.2509,242.6997,242.8047,113300.0
2015-05-26 11:00:00,277.56,277.58,277.06,277.47,101600.0,242.8309,242.8484,242.3935,242.7522,101600.0
2015-05-26 11:30:00,277.47,277.9,277.33,277.61,60900.0,242.7522,243.1284,242.6297,242.8747,60900.0
2015-05-26 12:00:00,277.64,277.92,277.41,277.84,90800.0,242.9009,243.1459,242.6997,243.0759,90800.0
2015-05-26 12:30:00,277.86,277.88,277.47,277.56,62600.0,243.0934,243.1109,242.7522,242.8309,62600.0
2015-05-26 13:00:00,277.56,277.75,277.21,277.68,82900.0,242.8309,242.9972,242.5247,242.9359,82900.0
2015-05-26 13:30:00,277.64,277.65,277.1,277.11,115600.0,242.9009,242.9097,242.4285,242.4372,115600.0
2015-05-26 14:00:00,277.1,277.53,277.1,277.3,80100.0,242.4285,242.8047,242.4285,242.6035,80100.0
2015-05-26 14:30:00,277.35,277.55,277.04,277.11,172600.0,242.6472,242.8222,242.376,242.4372,172600.0
2015-05-26 15:00:00,277.11,277.53,277.08,277.53,53000.0,242.4372,242.8047,242.411,242.8047,53000.0
2015-05-26 15:30:00,277.54,277.86,277.5,277.62,279600.0,242.8134,243.0934,242.7784,242.8834,279600.0
2015-05-27 09:30:00,278.3,279.22,277.63,278.76,146700.0,243.4783,244.2832,242.8922,243.8808,146700.0
2015-05-27 10:00:00,278.82,278.98,278.07,278.16,79400.0,243.9333,244.0733,243.2771,243.3559,79400.0
2015-05-27 10:30:00,278.18,278.46,278.12,278.37,42100.0,243.3734,243.6183,243.3209,243.5396,42100.0
2015-05-27 11:00:00,278.35,278.67,278.35,278.67,58300.0,243.5221,243.802,243.5221,243.802,58300.0
2015-05-27 11:30:00,278.63,279.08,278.63,279.01,103200.0,243.7671,244.1607,243.7671,244.0995,103200.0
2015-05-27 12:00:00,279.0,279.34,278.98,279.29,127500.0,244.0908,244.3882,244.0733,244.3445,127500.0
2015-05-27 12:30:00,279.29,279.29,279.04,279.23,47100.0,244.3445,244.3445,244.1258,244.292,47100.0
2015-05-27 13:00:00,279.25,279.62,279.2,279.52,75100.0,244.3095,244.6332,244.2657,244.5457,75100.0
2015-05-27 13:30:00,279.56,279.7,279.52,279.66,89300.0,244.5807,244.7032,244.5457,244.6682,89300.0
2015-05-27 14:00:00,279.68,280.07,279.64,279.91,116300.0,244.6857,245.0269,244.6507,244.8869,116300.0
2015-05-27 14:30:00,279.91,280.0,279.76,279.83,95600.0,244.8869,244.9656,244.7557,244.8169,95600.0
2015-05-27 15:00:00,279.87,280.1,279.8,279.85,84200.0,244.8519,245.0531,244.7907,244.8344,84200.0
2015-05-27 15:30:00,279.87,280.33,279.79,280.16,215100.0,244.8519,245.2543,244.7819,245.1056,215100.0
2015-05-28 09:30:00,279.74,280.15,278.54,278.79,193900.0,244.7382,245.0969,243.6883,243.907,193900.0
2015-05-28 10:00:00,278.8,279.13,278.45,278.9,67300.0,243.9158,244.2045,243.6096,244.0033,67300.0
2015-05-28 10:30:00,278.81,279.03,278.41,278.89,54600.0,243.9245,244.117,243.5746,243.9945,54600.0
2015-05-28 11:00:00,278.91,279.48,278.81,279.14,59200.0,244.012,244.5107,243.9245,244.2132,59200.0
2015-05-28 11:30:00,279.08,279.15,278.52,278.75,30100.0,244.1607,244.222,243.6708,243.872,30100.0
2015-05-28 12:00:00,278.63,279.06,278.62,279.03,32600.0,243.7671,244.1433,243.7583,244.117,32600.0
2015-05-28 12:30:00,278.98,278.98,278.55,278.68,33400.0,244.0733,244.0733,243.6971,243.8108,33400.0
2015-05-28 13:00:00,278.65,278.94,278.48,278.68,32400.0,243.7846,244.0383,243.6358,243.8108,32400.0
2015-05-28 13:30:00,278.73,278.91,278.61,278.75,29800.0,243.8545,244.012,243.7496,243.872,29800.0
2015-05-28 14:00:00,278.75,279.26,278.67,279.25,42500.0,243.872,244.3182,243.802,244.3095,42500.0
2015-05-28 14:30:00,279.2,279.29,279.12,279.29,15000.0,244.2657,244.3445,244.1957,244.3445,15000.0
2015-05-28 15:00:00,279.27,279.42,279.15,279.18,33300.0,244.327,244.4582,244.222,244.2482,33300.0
2015-05-28 15:30:00,279.24,279.62,279.22,279.62,141400.0,244.3007,244.6332,244.2832,244.6332,141400.0
2015-05-29 09:30:00,279.38,279.55,278.46,278.66,98889.0,244.4232,244.5719,243.6183,243.7933,98889.0
2015-05-29 10:00:00,278.67,278.74,278.14,278.19,48145.0,243.802,243.8633,243.3384,243.3821,48145.0
2015-05-29 10:30:00,278.14,278.33,277.11,277.38,89050.0,243.3384,243.5046,242.4372,242.6735,89050.0
2015-05-29 11:00:00,277.35,277.58,276.97,276.97,53775.0,242.6472,242.8484,242.3148,242.3148,53775.0
2015-05-29 11:30:00,276.91,278.12,276.9,278.04,54934.0,242.2623,243.3209,242.2535,243.2509,54934.0
2015-05-29 12:00:00,278.04,278.9,278.04,278.87,129794.0,243.2509,244.0033,243.2509,243.977,129794.0
2015-05-29 12:30:00,278.86,279.2,278.5,278.51,101007.0,243.9683,244.2657,243.6533,243.6621,101007.0
2015-05-29 13:00:00,278.49,278.96,278.49,278.96,109103.0,243.6446,244.0558,243.6446,244.0558,109103.0
2015-05-29 13:30:00,278.98,279.01,278.62,278.65,58342.0,244.0733,244.0995,243.7583,243.7846,58342.0
2015-05-29 14:00:00,278.66,278.71,278.06,278.18,124715.0,243.7933,243.837,243.2684,243.3734,124715.0
2015-05-29 14:30:00,278.16,278.27,277.8,277.95,192102.0,243.3559,243.4521,243.0409,243.1721,192102.0
2015-05-29 15:00:00,277.96,278.28,277.91,278.12,344070.0,243.1809,243.4608,243.1371,243.3209,344070.0
2015-05-29 15:30:00,278.13,278.31,277.65,277.65,578898.0,243.3296,243.4871,242.9097,242.9097,578898.0
2015-06-01 09:30:00,278.76,279.35,276.87,277.52,161599.0,243.8808,244.397,242.2273,242.7959,161599.0
2015-06-01 10:00:00,277.55,277.94,276.41,276.97,153019.0,242.8222,243.1634,241.8248,242.3148,153019.0
2015-06-01 10:30:00,276.95,277.75,276.5,277.61,123427.0,242.2973,242.9972,241.9036,242.8747,123427.0
2015-06-01 11:00:00,277.68,278.14,277.6,277.67,94601.0,242.9359,243.3384,242.8659,242.9272,94601.0
2015-06-01 11:30:00,277.63,277.95,277.6,277.9,45542.0,242.8922,243.1721,242.8659,243.1284,45542.0
2015-06-01 12:00:00,277.9,278.9,277.88,278.76,65195.0,243.1284,244.0033,243.1109,243.8808,65195.0
2015-06-01 12:30:00,278.83,279.06,278.67,279.01,43888.0,243.942,244.1433,243.802,244.0995,43888.0
2015-06-01 13:00:00,279.06,279.23,278.8,278.83,57971.0,244.1433,244.292,243.9158,243.942,57971.0
2015-06-01 13:30:00,278.93,279.02,278.67,278.79,24058.0,244.0295,244.1083,243.802,243.907,24058.0
2015-06-01 14:00:00,278.8,279.15,278.71,279.02,42800.0,243.9158,244.222,243.837,244.1083,42800.0
2015-06-01 14:30:00,279.04,279.1,278.67,278.7,38968.0,244.1258,244.1782,243.802,243.8283,38968.0
2015-06-01 15:00:00,278.71,278.91,278.59,278.64,86800.0,243.837,244.012,243.7321,243.7758,86800.0
2015-06-01 15:30:00,278.64,278.67,277.99,278.18,239850.0,243.7758,243.802,243.2071,243.3734,239850.0
2015-06-02 09:30:00,277.27,277.59,276.75,277.43,120828.0,242.5772,242.8572,242.1223,242.7172,120828.0
2015-06-02 10:00:00,277.32,278.29,277.22,277.97,55567.0,242.621,243.4696,242.5335,243.1896,55567.0
2015-06-02 10:30:00,277.96,278.55,277.88,277.91,47067.0,243.1809,243.6971,243.1109,243.1371,47067.0
2015-06-02 11:00:00,277.89,278.36,277.83,277.95,20604.0,243.1196,243.5308,243.0672,243.1721,20604.0
2015-06-02 11:30:00,278.01,278.44,277.97,278.4,67757.0,243.2246,243.6008,243.1896,243.5658,67757.0
2015-06-02 12:00:00,278.34,279.1,278.28,278.74,73845.0,243.5133,244.1782,243.4608,243.8633,73845.0
2015-06-02 12:30:00,278.78,279.3,278.74,279.22,162522.0,243.8983,244.3532,243.8633,244.2832,162522.0
2015-06-02 13:00:00,279.22,279.29,279.02,279.09,89099.0,244.2832,244.3445,244.1083,244.1695,89099.0
2015-06-02 13:30:00,279.09,279.18,278.94,279.15,66439.0,244.1695,244.2482,244.0383,244.222,66439.0
2015-06-02 14:00:00,279.15,279.15,278.59,278.68,87771.0,244.222,244.222,243.7321,243.8108,87771.0
2015-06-02 14:30:00,278.68,278.73,278.25,278.6,47287.0,243.8108,243.8545,243.4346,243.7408,47287.0
2015-06-02 15:00:00,278.58,278.6,278.17,278.42,91520.0,243.7233,243.7408,243.3646,243.5833,91520.0
2015-06-02 15:30:00,278.4,278.58,278.29,278.48,167820.0,243.5658,243.7233,243.4696,243.6358,167820.0
2015-06-03 09:30:00,279.24,279.42,278.28,279.18,155746.0,244.3007,244.4582,243.4608,244.2482,155746.0
2015-06-03 10:00:00,279.16,280.5,278.73,280.46,265872.0,244.2307,245.4031,243.8545,245.3681,265872.0
2015-06-03 10:30:00,280.48,280.79,280.15,280.62,136458.0,245.3856,245.6568,245.0969,245.5081,136458.0
2015-06-03 11:00:00,280.64,280.97,280.37,280.57,313939.0,245.5256,245.8143,245.2893,245.4643,313939.0
2015-06-03 11:30:00,280.59,280.74,279.97,280.27,215051.0,245.4818,245.613,244.9394,245.2019,215051.0
2015-06-03 12:00:00,280.26,280.31,279.45,279.69,56588.0,245.1931,245.2368,244.4845,244.6944,56588.0
2015-06-03 12:30:00,279.65,279.78,279.45,279.68,42880.0,244.6594,244.7732,244.4845,244.6857,42880.0
2015-06-03 13:00:00,279.68,279.87,279.6,279.85,84456.0,244.6857,244.8519,244.6157,244.8344,84456.0
2015-06-03 13:30:00,279.83,280.01,279.64,279.94,70705.0,244.8169,244.9744,244.6507,244.9131,70705.0
2015-06-03 14:00:00,279.94,280.31,279.94,280.23,31280.0,244.9131,245.2368,244.9131,245.1669,31280.0
2015-06-03 14:30:00,280.25,280.28,279.96,280.0,56903.0,245.1844,245.2106,244.9306,244.9656,56903.0
2015-06-03 15:00:00,280.01,280.13,279.78,279.85,56833.0,244.9744,245.0794,244.7732,244.8344,56833.0
2015-06-03 15:30:00,279.85,280.11,279.66,279.87,364901.0,244.8344,245.0619,244.6682,244.8519,364901.0
2015-06-04 09:30:00,278.72,279.0,277.81,278.72,189007.0,243.8458,244.0908,243.0497,243.8458,189007.0
2015-06-04 10:00:00,278.7,279.17,278.51,278.58,66098.0,243.8283,244.2395,243.6621,243.7233,66098.0
2015-06-04 10:30:00,278.57,278.78,278.08,278.23,82838.0,243.7146,243.8983,243.2859,243.4171,82838.0
2015-06-04 11:00:00,278.21,278.7,277.75,278.34,124917.0,243.3996,243.8283,242.9972,243.5133,124917.0
2015-06-04 11:30:00,278.36,278.4,277.9,278.12,71431.0,243.5308,243.5658,243.1284,243.3209,71431.0
2015-06-04 12:00:00,278.09,278.28,277.96,278.18,25683.0,243.2946,243.4608,243.1809,243.3734,25683.0
2015-06-04 12:30:00,278.15,278.39,278.04,278.1,53288.0,243.3471,243.5571,243.2509,243.3034,53288.0
2015-06-04 13:00:00,278.05,278.07,276.95,277.17,123885.0,243.2596,243.2771,242.2973,242.4897,123885.0
2015-06-04 13:30:00,277.15,277.3,277.01,277.17,62860.0,242.4722,242.6035,242.3498,242.4897,62860.0
2015-06-04 14:00:00,277.19,277.48,277.03,277.33,70505.0,242.5072,242.7609,242.3672,242.6297,70505.0
2015-06-04 14:30:00,277.25,277.46,277.05,277.4,113428.0,242.5597,242.7434,242.3847,242.691,113428.0
2015-06-04 15:00:00,277.4,277.57,277.14,277.21,168479.0,242.691,242.8397,242.4635,242.5247,168479.0
2015-06-04 15:30:00,277.23,277.38,277.0,277.34,257142.0,242.5422,242.6735,242.341,242.6385,257142.0
2015-06-05 09:30:00,276.99,277.02,275.2,276.76,128414.0,242.3323,242.3585,240.7662,242.131,128414.0
2015-06-05 10:00:00,276.81,277.53,276.8,277.23,134884.0,242.1748,242.8047,242.166,242.5422,134884.0
2015-06-05 10:30:00,277.27,277.71,276.58,277.01,103490.0,242.5772,242.9622,241.9736,242.3498,103490.0
2015-06-05 11:00:00,277.02,277.42,276.96,277.33,51208.0,242.3585,242.7085,242.306,242.6297,51208.0
2015-06-05 11:30:00,277.35,277.44,277.03,277.37,37811.0,242.6472,242.7259,242.3672,242.6647,37811.0
2015-06-05 12:00:00,277.34,277.47,277.11,277.12,16862.0,242.6385,242.7522,242.4372,242.446,16862.0
2015-06-05 12:30:00,276.98,277.67,276.95,277.6,36351.0,242.3235,242.9272,242.2973,242.8659,36351.0
2015-06-05 13:00:00,277.62,277.78,277.54,277.71,15570.0,242.8834,243.0234,242.8134,242.9622,15570.0
2015-06-05 13:30:00,277.75,277.9,277.62,277.71,21417.0,242.9972,243.1284,242.8834,242.9622,21417.0
2015-06-05 14:00:00,277.74,278.14,277.74,277.92,52126.0,242.9884,243.3384,242.9884,243.1459,52126.0
2015-06-05 14:30:00,277.99,278.38,277.91,278.26,25788.0,243.2071,243.5483,243.1371,243.4433,25788.0
2015-06-05 15:00:00,278.27,278.4,277.92,277.97,46809.0,243.4521,243.5658,243.1459,243.1896,46809.0
2015-06-05 15:30:00,277.98,278.35,277.81,278.1,189727.0,243.1984,243.5221,243.0497,243.3034,189727.0
2015-06-08 09:30:00,277.85,278.5,277.51,277.8,62539.0,243.0846,243.6533,242.7872,243.0409,62539.0
2015-06-08 10:00:00,277.62,277.97,277.43,277.85,32141.0,242.8834,243.1896,242.7172,243.0846,32141.0
2015-06-08 10:30:00,277.76,277.96,277.52,277.61,54370.0,243.0059,243.1809,242.7959,242.8747,54370.0
2015-06-08 11:00:00,277.54,277.8,277.22,277.22,35884.0,242.8134,243.0409,242.5335,242.5335,35884.0
2015-06-08 11:30:00,277.22,277.29,276.82,276.93,42339.0,242.5335,242.5947,242.1835,242.2798,42339.0
2015-06-08 12:00:00,276.92,277.11,276.79,277.11,16254.0,242.271,242.4372,242.1573,242.4372,16254.0
2015-06-08 12:30:00,277.04,277.23,276.58,276.65,30220.0,242.376,242.5422,241.9736,242.0348,30220.0
2015-06-08 13:00:00,276.62,276.68,276.48,276.56,35286.0,242.0086,242.061,241.8861,241.9561,35286.0
2015-06-08 13:30:00,276.53,276.61,276.22,276.52,54819.0,241.9298,241.9998,241.6586,241.9211,54819.0
2015-06-08 14:00:00,276.58,276.78,276.3,276.75,64769.0,241.9736,242.1485,241.7286,242.1223,64769.0
2015-06-08 14:30:00,276.77,277.31,276.74,277.15,93614.0,242.1398,242.6122,242.1135,242.4722,93614.0
2015-06-08 15:00:00,277.13,277.18,276.65,276.76,85436.0,242.4547,242.4985,242.0348,242.131,85436.0
2015-06-08 15:30:00,276.73,276.82,276.26,276.33,250110.0,242.1048,242.1835,241.6936,241.7548,250110.0
2015-06-09 09:30:00,276.53,276.81,275.48,275.5,78144.0,241.9298,242.1748,241.0112,241.0287,78144.0
2015-06-09 10:00:00,275.47,275.73,274.75,274.75,36477.0,241.0024,241.2299,240.3725,240.3725,36477.0
2015-06-09 10:30:00,274.75,275.75,274.58,275.75,71909.0,240.3725,241.2474,240.2238,241.2474,71909.0
2015-06-09 11:00:00,275.8,276.28,275.79,276.15,53266.0,241.2912,241.7111,241.2824,241.5974,53266.0
2015-06-09 11:30:00,276.19,276.66,276.18,276.28,40112.0,241.6324,242.0435,241.6236,241.7111,40112.0
2015-06-09 12:00:00,276.33,276.37,275.94,276.06,29019.0,241.7548,241.7898,241.4136,241.5186,29019.0
2015-06-09 12:30:00,276.06,276.27,276.0,276.25,32316.0,241.5186,241.7023,241.4661,241.6848,32316.0
2015-06-09 13:00:00,276.29,276.62,276.29,276.38,33944.0,241.7198,242.0086,241.7198,241.7986,33944.0
2015-06-09 13:30:00,276.39,276.42,275.96,276.02,63317.0,241.8073,241.8336,241.4311,241.4836,63317.0
2015-06-09 14:00:00,276.0,276.22,275.96,276.2,58127.0,241.4661,241.6586,241.4311,241.6411,58127.0
2015-06-09 14:30:00,276.23,276.29,275.83,275.97,63021.0,241.6673,241.7198,241.3174,241.4399,63021.0
2015-06-09 15:00:00,275.95,275.97,275.54,275.62,75953.0,241.4224,241.4399,241.0637,241.1337,75953.0
2015-06-09 15:30:00,275.59,275.92,275.44,275.72,258966.0,241.1074,241.3961,240.9762,241.2212,258966.0
2015-06-10 09:30:00,277.2,278.32,276.82,278.06,99630.0,242.516,243.4958,242.1835,243.2684,99630.0
2015-06-10 10:00:00,278.1,278.55,278.07,278.43,58576.0,243.3034,243.6971,243.2771,243.5921,58576.0
2015-06-10 10:30:00,278.48,279.1,278.48,279.01,108954.0,243.6358,244.1782,243.6358,244.0995,108954.0
2015-06-10 11:00:00,279.03,279.76,279.0,279.43,138220.0,244.117,244.7557,244.0908,244.467,138220.0
2015-06-10 11:30:00,279.44,279.57,279.15,279.22,63949.0,244.4757,244.5894,244.222,244.2832,63949.0
2015-06-10 12:00:00,279.19,279.54,279.15,279.32,43261.0,244.257,244.5632,244.222,244.3707,43261.0
2015-06-10 12:30:00,279.33,279.47,279.18,279.23,62414.0,244.3795,244.502,244.2482,244.292,62414.0
2015-06-10 13:00:00,279.31,279.36,279.01,279.03,35638.0,244.362,244.4057,244.0995,244.117,35638.0
2015-06-10 13:30:00,279.0,279.13,278.9,279.1,29713.0,244.0908,244.2045,244.0033,244.1782,29713.0
2015-06-10 14:00:00,279.11,279.5,279.11,279.37,66476.0,244.187,244.5282,244.187,244.4145,66476.0
2015-06-10 14:30:00,279.38,279.4,279.13,279.27,62660.0,244.4232,244.4407,244.2045,244.327,62660.0
2015-06-10 15:00:00,279.31,279.31,279.1,279.16,66155.0,244.362,244.362,244.1782,244.2307,66155.0
2015-06-10 15:30:00,279.17,279.28,278.78,278.78,321528.0,244.2395,244.3357,243.8983,243.8983,321528.0
2015-06-11 09:30:00,279.32,280.16,279.09,280.13,108990.0,244.3707,245.1056,244.1695,245.0794,108990.0
2015-06-11 10:00:00,280.13,280.48,280.02,280.13,203092.0,245.0794,245.3856,244.9831,245.0794,203092.0
2015-06-11 10:30:00,280.15,280.15,279.27,279.51,87246.0,245.0969,245.0969,244.327,244.5369,87246.0
2015-06-11 11:00:00,279.45,279.87,279.39,279.67,66551.0,244.4845,244.8519,244.432,244.6769,66551.0
2015-06-11 11:30:00,279.7,279.98,279.65,279.88,39151.0,244.7032,244.9481,244.6594,244.8607,39151.0
2015-06-11 12:00:00,279.89,279.97,279.64,279.79,35655.0,244.8694,244.9394,244.6507,244.7819,35655.0
2015-06-11 12:30:00,279.77,279.95,279.74,279.92,36825.0,244.7644,244.9219,244.7382,244.8956,36825.0
2015-06-11 13:00:00,279.85,280.03,279.78,280.01,34083.0,244.8344,244.9919,244.7732,244.9744,34083.0
2015-06-11 13:30:00,280.02,280.25,279.94,280.13,112849.0,244.9831,245.1844,244.9131,245.0794,112849.0
2015-06-11 14:00:00,280.14,280.2,280.07,280.13,31575.0,245.0881,245.1406,245.0269,245.0794,31575.0
2015-06-11 14:30:00,280.12,280.15,279.92,280.04,67518.0,245.0706,245.0969,244.8956,245.0006,67518.0
2015-06-11 15:00:00,280.03,280.15,279.94,280.0,63589.0,244.9919,245.0969,244.9131,244.9656,63589.0
2015-06-11 15:30:00,280.02,280.43,279.78,280.43,467430.0,244.9831,245.3418,244.7732,245.3418,467430.0
2015-06-12 09:30:00,279.37,279.77,278.55,279.25,128959.0,244.4145,244.7644,243.6971,244.3095,128959.0
2015-06-12 10:00:00,279.32,279.79,279.15,279.53,110200.0,244.3707,244.7819,244.222,244.5544,110200.0
2015-06-12 10:30:00,279.47,279.57,278.84,278.89,63603.0,244.502,244.5894,243.9508,243.9945,63603.0
2015-06-12 11:00:00,278.89,279.93,278.77,279.82,100256.0,243.9945,244.9044,243.8895,244.8082,100256.0
2015-06-12 11:30:00,279.83,279.83,279.27,279.31,50323.0,244.8169,244.8169,244.327,244.362,50323.0
2015-06-12 12:00:00,279.38,279.47,279.18,279.4,40514.0,244.4232,244.502,244.2482,244.4407,40514.0
2015-06-12 12:30:00,279.43,279.43,279.06,279.06,24337.0,244.467,244.467,244.1433,244.1433,24337.0
2015-06-12 13:00:00,279.11,279.26,279.01,279.26,30644.0,244.187,244.3182,244.0995,244.3182,30644.0
2015-06-12 13:30:00,279.29,279.43,279.05,279.22,30769.0,244.3445,244.467,244.1345,244.2832,30769.0
2015-06-12 14:00:00,279.25,279.25,279.02,279.05,29974.0,244.3095,244.3095,244.1083,244.1345,29974.0
2015-06-12 14:30:00,279.04,279.04,278.78,278.81,37506.0,244.1258,244.1258,243.8983,243.9245,37506.0
2015-06-12 15:00:00,278.83,279.15,278.76,279.13,61261.0,243.942,244.222,243.8808,244.2045,61261.0
2015-06-12 15:30:00,279.11,279.26,279.03,279.08,204232.0,244.187,244.3182,244.117,244.1607,204232.0
2015-06-15 09:30:00,277.37,277.39,275.38,275.81,259488.0,242.6647,242.6822,240.9237,241.2999,259488.0
2015-06-15 10:00:00,275.79,276.62,275.57,276.57,97298.0,241.2824,242.0086,241.0899,241.9648,97298.0
2015-06-15 10:30:00,276.53,276.83,276.34,276.81,86208.0,241.9298,242.1923,241.7636,242.1748,86208.0
2015-06-15 11:00:00,276.87,277.96,276.87,277.07,124851.0,242.2273,243.1809,242.2273,242.4022,124851.0
2015-06-15 11:30:00,277.06,277.99,277.06,277.64,51440.0,242.3935,243.2071,242.3935,242.9009,51440.0
2015-06-15 12:00:00,277.62,277.76,277.42,277.49,58924.0,242.8834,243.0059,242.7085,242.7697,58924.0
2015-06-15 12:30:00,277.52,278.01,277.46,277.9,53950.0,242.7959,243.2246,242.7434,243.1284,53950.0
2015-06-15 13:00:00,277.88,277.92,277.6,277.67,44790.0,243.1109,243.1459,242.8659,242.9272,44790.0
2015-06-15 13:30:00,277.67,277.94,277.28,277.54,105650.0,242.9272,243.1634,242.586,242.8134,105650.0
2015-06-15 14:00:00,277.5,277.83,277.44,277.57,65795.0,242.7784,243.0672,242.7259,242.8397,65795.0
2015-06-15 14:30:00,277.62,277.68,277.28,277.36,42234.0,242.8834,242.9359,242.586,242.656,42234.0
2015-06-15 15:00:00,277.36,277.45,277.18,277.41,58352.0,242.656,242.7347,242.4985,242.6997,58352.0
2015-06-15 15:30:00,277.43,277.83,277.41,277.56,254989.0,242.7172,243.0672,242.6997,242.8309,254989.0
2015-06-16 09:30:00,277.08,278.32,276.95,278.22,120890.0,242.411,243.4958,242.2973,243.4084,120890.0
2015-06-16 10:00:00,278.18,278.61,277.72,277.88,62861.0,243.3734,243.7496,242.9709,243.1109,62861.0
2015-06-16 10:30:00,277.86,278.15,277.75,278.0,69328.0,243.0934,243.3471,242.9972,243.2159,69328.0
2015-06-16 11:00:00,278.0,278.97,277.94,278.69,70671.0,243.2159,244.0645,243.1634,243.8195,70671.0
2015-06-16 11:30:00,278.68,278.9,278.61,278.87,27391.0,243.8108,244.0033,243.7496,243.977,27391.0
2015-06-16 12:00:00,278.86,278.95,278.65,278.9,56273.0,243.9683,244.047,243.7846,244.0033,56273.0
2015-06-16 12:30:00,278.94,279.21,278.94,279.09,78523.0,244.0383,244.2745,244.0383,244.1695,78523.0
2015-06-16 13:00:00,279.11,279.37,279.02,279.34,70741.0,244.187,244.4145,244.1083,244.3882,70741.0
2015-06-16 13:30:00,279.39,279.53,279.31,279.5,59801.0,244.432,244.5544,244.362,244.5282,59801.0
2015-06-16 14:00:00,279.51,279.76,279.51,279.61,116223.0,244.5369,244.7557,244.5369,244.6244,116223.0
2015-06-16 14:30:00,279.59,279.61,279.4,279.5,67611.0,244.6069,244.6244,244.4407,244.5282,67611.0
2015-06-16 15:00:00,279.5,279.58,279.31,279.46,87943.0,244.5282,244.5982,244.362,244.4932,87943.0
2015-06-16 15:30:00,279.45,279.54,279.28,279.36,155391.0,244.4845,244.5632,244.3357,244.4057,155391.0
2015-06-17 09:30:00,280.13,280.62,279.98,280.42,87538.0,245.0794,245.5081,244.9481,245.3331,87538.0
2015-06-17 10:00:00,280.44,280.48,279.86,279.96,55164.0,245.3506,245.3856,244.8432,244.9306,55164.0
2015-06-17 10:30:00,279.93,280.02,279.69,279.88,34929.0,244.9044,244.9831,244.6944,244.8607,34929.0
2015-06-17 11:00:00,279.91,279.94,279.35,279.42,45283.0,244.8869,244.9131,244.397,244.4582,45283.0
2015-06-17 11:30:00,279.38,279.54,279.1,279.41,41853.0,244.4232,244.5632,244.1782,244.4495,41853.0
2015-06-17 12:00:00,279.37,279.4,278.86,279.03,58959.0,244.4145,244.4407,243.9683,244.117,58959.0
2015-06-17 12:30:00,278.97,279.08,278.31,278.54,86496.0,244.0645,244.1607,243.4871,243.6883,86496.0
2015-06-17 13:00:00,278.52,278.75,278.44,278.69,39649.0,243.6708,243.872,243.6008,243.8195,39649.0
2015-06-17 13:30:00,278.69,278.86,278.48,278.86,47345.0,243.8195,243.9683,243.6358,243.9683,47345.0
2015-06-17 14:00:00,278.71,279.79,278.32,278.82,67187.0,243.837,244.7819,243.4958,243.9333,67187.0
2015-06-17 14:30:00,278.76,280.1,278.71,279.89,82270.0,243.8808,245.0531,243.837,244.8694,82270.0
2015-06-17 15:00:00,279.89,279.95,279.35,279.74,44236.0,244.8694,244.9219,244.397,244.7382,44236.0
2015-06-17 15:30:00,279.71,279.85,279.23,279.24,157560.0,244.7119,244.8344,244.292,244.3007,157560.0
2015-06-18 09:30:00,280.17,281.01,279.81,280.61,82507.0,245.1144,245.8493,244.7994,245.4993,82507.0
2015-06-18 10:00:00,280.65,281.32,280.56,281.11,50268.0,245.5343,246.1205,245.4556,245.9367,50268.0
2015-06-18 10:30:00,281.12,281.58,280.93,281.31,64084.0,245.9455,246.3479,245.7793,246.1117,64084.0
2015-06-18 11:00:00,281.31,281.84,281.24,281.68,111654.0,246.1117,246.5754,246.0505,246.4354,111654.0
2015-06-18 11:30:00,281.68,281.88,281.66,281.77,172299.0,246.4354,246.6104,246.4179,246.5142,172299.0
2015-06-18 12:00:00,281.79,282.19,281.77,282.11,103722.0,246.5317,246.8816,246.5142,246.8116,103722.0
2015-06-18 12:30:00,282.22,282.41,281.9,281.9,62347.0,246.9079,247.0741,246.6279,246.6279,62347.0
2015-06-18 13:00:00,281.9,281.99,281.45,281.6,76294.0,246.6279,246.7066,246.2342,246.3654,76294.0
2015-06-18 13:30:00,281.63,281.86,281.63,281.74,62904.0,246.3917,246.5929,246.3917,246.4879,62904.0
2015-06-18 14:00:00,281.74,281.99,281.71,281.9,83963.0,246.4879,246.7066,246.4617,246.6279,83963.0
2015-06-18 14:30:00,281.92,282.01,281.79,281.96,56510.0,246.6454,246.7241,246.5317,246.6804,56510.0
2015-06-18 15:00:00,281.92,281.99,281.65,281.99,148620.0,246.6454,246.7066,246.4092,246.7066,148620.0
2015-06-18 15:30:00,281.99,282.09,281.46,281.62,292348.0,246.7066,246.7941,246.243,246.3829,292348.0
2015-06-19 09:30:00,280.45,280.77,280.07,280.64,138804.0,246.1692,246.4501,245.8356,246.336,138804.0
2015-06-19 10:00:00,280.65,281.04,280.54,280.99,40698.0,246.3447,246.6871,246.2482,246.6432,40698.0
2015-06-19 10:30:00,281.01,281.12,280.78,280.98,31843.0,246.6607,246.7573,246.4588,246.6344,31843.0
2015-06-19 11:00:00,281.02,281.04,280.8,280.83,36786.0,246.6695,246.6871,246.4764,246.5027,36786.0
2015-06-19 11:30:00,280.84,280.94,280.57,280.62,55884.0,246.5115,246.5993,246.2745,246.3184,55884.0
2015-06-19 12:00:00,280.63,280.63,280.43,280.53,60861.0,246.3272,246.3272,246.1516,246.2394,60861.0
2015-06-19 12:30:00,280.45,280.69,280.41,280.63,39082.0,246.1692,246.3798,246.1341,246.3272,39082.0
2015-06-19 13:00:00,280.62,280.7,280.51,280.67,48549.0,246.3184,246.3886,246.2218,246.3623,48549.0
2015-06-19 13:30:00,280.63,280.8,280.63,280.72,24317.0,246.3272,246.4764,246.3272,246.4062,24317.0
2015-06-19 14:00:00,280.71,280.72,280.27,280.34,41610.0,246.3974,246.4062,246.0112,246.0726,41610.0
2015-06-19 14:30:00,280.32,280.43,280.24,280.4,35976.0,246.0551,246.1516,245.9848,246.1253,35976.0
2015-06-19 15:00:00,280.42,280.42,280.07,280.15,83717.0,246.1428,246.1428,245.8356,245.9058,83717.0
2015-06-19 15:30:00,280.13,280.56,279.84,279.84,309939.0,245.8883,246.2657,245.6337,245.6337,309939.0
2015-06-22 09:30:00,281.48,281.64,280.53,281.22,199802.0,247.0733,247.2137,246.2394,246.8451,199802.0
2015-06-22 10:00:00,281.23,281.6,281.11,281.19,89886.0,246.8538,247.1786,246.7485,246.8187,89886.0
2015-06-22 10:30:00,281.14,281.52,281.07,281.17,59692.0,246.7748,247.1084,246.7134,246.8012,59692.0
2015-06-22 11:00:00,281.17,281.65,280.96,281.63,91513.0,246.8012,247.2225,246.6168,247.2049,91513.0
2015-06-22 11:30:00,281.62,281.71,281.13,281.2,68816.0,247.1962,247.2752,246.7661,246.8275,68816.0
2015-06-22 12:00:00,281.19,281.28,280.61,280.83,81182.0,246.8187,246.8977,246.3096,246.5027,81182.0
2015-06-22 12:30:00,280.83,281.13,280.79,281.12,27979.0,246.5027,246.7661,246.4676,246.7573,27979.0
2015-06-22 13:00:00,281.11,281.24,280.99,281.02,49804.0,246.7485,246.8626,246.6432,246.6695,49804.0
2015-06-22 13:30:00,280.98,281.11,280.9,281.0,29484.0,246.6344,246.7485,246.5642,246.6519,29484.0
2015-06-22 14:00:00,281.0,281.16,280.97,281.09,32245.0,246.6519,246.7924,246.6256,246.7309,32245.0
2015-06-22 14:30:00,281.07,281.42,281.01,281.31,27201.0,246.7134,247.0206,246.6607,246.9241,27201.0
2015-06-22 15:00:00,281.35,281.35,281.14,281.19,42065.0,246.9592,246.9592,246.7748,246.8187,42065.0
2015-06-22 15:30:00,281.2,281.36,281.09,281.36,142375.0,246.8275,246.9679,246.7309,246.9679,142375.0
2015-06-23 09:30:00,281.44,281.93,281.41,281.59,61250.0,247.0382,247.4683,247.0118,247.1698,61250.0
2015-06-23 10:00:00,281.69,281.88,281.03,281.15,47955.0,247.2576,247.4244,246.6783,246.7836,47955.0
2015-06-23 10:30:00,281.08,281.35,281.0,281.25,30354.0,246.7222,246.9592,246.6519,246.8714,30354.0
2015-06-23 11:00:00,281.24,281.43,281.15,281.16,30689.0,246.8626,247.0294,246.7836,246.7924,30689.0
2015-06-23 11:30:00,281.2,281.42,281.18,281.24,24174.0,246.8275,247.0206,246.8099,246.8626,24174.0
2015-06-23 12:00:00,281.22,281.3,280.97,281.24,20117.0,246.8451,246.9153,246.6256,246.8626,20117.0
2015-06-23 12:30:00,281.24,281.32,281.1,281.1,21868.0,246.8626,246.9328,246.7397,246.7397,21868.0
2015-06-23 13:00:00,281.18,281.28,281.02,281.21,86655.0,246.8099,246.8977,246.6695,246.8363,86655.0
2015-06-23 13:30:00,281.2,281.48,281.2,281.3,70643.0,246.8275,247.0733,246.8275,246.9153,70643.0
2015-06-23 14:00:00,281.3,281.5,281.28,281.42,91607.0,246.9153,247.0908,246.8977,247.0206,91607.0
2015-06-23 14:30:00,281.43,281.67,281.35,281.53,135170.0,247.0294,247.2401,246.9592,247.1172,135170.0
2015-06-23 15:00:00,281.53,281.57,281.41,281.51,84322.0,247.1172,247.1523,247.0118,247.0996,84322.0
2015-06-23 15:30:00,281.52,281.71,281.46,281.55,178321.0,247.1084,247.2752,247.0557,247.1347,178321.0
2015-06-24 09:30:00,281.34,281.59,280.93,281.02,92992.0,246.9504,247.1698,246.5905,246.6695,92992.0
2015-06-24 10:00:00,281.01,281.08,280.5,280.87,94380.0,246.6607,246.7222,246.2131,246.5378,94380.0
2015-06-24 10:30:00,280.88,280.99,280.44,280.51,39131.0,246.5466,246.6432,246.1604,246.2218,39131.0
2015-06-24 11:00:00,280.52,280.52,280.08,280.2,176590.0,246.2306,246.2306,245.8444,245.9497,176590.0
2015-06-24 11:30:00,280.2,280.24,279.93,280.01,194750.0,245.9497,245.9848,245.7127,245.783,194750.0
2015-06-24 12:00:00,279.96,280.05,279.61,279.74,260954.0,245.7391,245.8181,245.4319,245.546,260954.0
2015-06-24 12:30:00,279.78,279.88,279.41,279.47,29195.0,245.5811,245.6689,245.2563,245.309,29195.0
2015-06-24 13:00:00,279.43,279.5,278.94,279.0,115508.0,245.2739,245.3353,244.8438,244.8964,115508.0
2015-06-24 13:30:00,278.98,279.1,278.86,279.09,118839.0,244.8789,244.9842,244.7735,244.9754,118839.0
2015-06-24 14:00:00,279.07,279.17,278.68,278.74,171806.0,244.9579,245.0456,244.6155,244.6682,171806.0
2015-06-24 14:30:00,278.74,279.2,278.71,279.08,73452.0,244.6682,245.072,244.6419,244.9666,73452.0
2015-06-24 15:00:00,279.06,279.17,278.84,279.11,64171.0,244.9491,245.0456,244.756,244.993,64171.0
2015-06-24 15:30:00,279.11,279.22,278.78,278.85,160949.0,244.993,245.0895,244.7033,244.7648,160949.0
2015-06-25 09:30:00,279.57,279.81,278.34,278.71,108359.0,245.3967,245.6074,244.3171,244.6419,108359.0
2015-06-25 10:00:00,278.7,279.16,278.59,278.85,15776.0,244.6331,245.0369,244.5365,244.7648,15776.0
2015-06-25 10:30:00,278.81,279.08,278.55,279.06,23719.0,244.7296,244.9666,244.5014,244.9491,23719.0
2015-06-25 11:00:00,279.1,279.31,278.9,278.97,30915.0,244.9842,245.1685,244.8086,244.8701,30915.0
2015-06-25 11:30:00,278.98,279.16,278.79,279.04,100005.0,244.8789,245.0369,244.7121,244.9315,100005.0
2015-06-25 12:00:00,279.06,279.09,278.5,278.53,24871.0,244.9491,244.9754,244.4575,244.4839,24871.0
2015-06-25 12:30:00,278.51,278.7,278.43,278.54,16445.0,244.4663,244.6331,244.3961,244.4926,16445.0
2015-06-25 13:00:00,278.53,278.7,278.46,278.53,22593.0,244.4839,244.6331,244.4224,244.4839,22593.0
2015-06-25 13:30:00,278.52,278.6,278.46,278.55,27479.0,244.4751,244.5453,244.4224,244.5014,27479.0
2015-06-25 14:00:00,278.53,278.53,277.52,277.55,69309.0,244.4839,244.4839,243.5973,243.6237,69309.0
2015-06-25 14:30:00,277.55,278.06,277.53,278.05,56467.0,243.6237,244.0713,243.6061,244.0625,56467.0
2015-06-25 15:00:00,278.04,278.52,278.04,278.22,79991.0,244.0538,244.4751,244.0538,244.2118,79991.0
2015-06-25 15:30:00,278.22,278.31,277.94,278.04,217915.0,244.2118,244.2908,243.966,244.0538,217915.0
2015-06-26 09:30:00,278.75,278.9,277.84,278.85,86559.0,244.677,244.8086,243.8782,244.7648,86559.0
2015-06-26 10:00:00,278.89,279.04,278.35,278.75,100472.0,244.7999,244.9315,244.3259,244.677,100472.0
2015-06-26 10:30:00,278.76,278.82,278.12,278.2,59952.0,244.6858,244.7384,244.124,244.1942,59952.0
2015-06-26 11:00:00,278.2,278.91,278.18,278.82,36377.0,244.1942,244.8174,244.1767,244.7384,36377.0
2015-06-26 11:30:00,278.88,278.95,278.53,278.61,62124.0,244.7911,244.8525,244.4839,244.5541,62124.0
2015-06-26 12:00:00,278.58,278.87,278.56,278.7,29645.0,244.5278,244.7823,244.5102,244.6331,29645.0
2015-06-26 12:30:00,278.71,278.71,277.72,277.75,36309.0,244.6419,244.6419,243.7729,243.7992,36309.0
2015-06-26 13:00:00,277.75,278.04,277.52,277.82,41171.0,243.7992,244.0538,243.5973,243.8607,41171.0
2015-06-26 13:30:00,277.84,278.6,277.83,278.36,64577.0,243.8782,244.5453,243.8694,244.3346,64577.0
2015-06-26 14:00:00,278.38,278.41,278.13,278.36,29515.0,244.3522,244.3785,244.1328,244.3346,29515.0
2015-06-26 14:30:00,278.33,278.41,278.01,278.24,36160.0,244.3083,244.3785,244.0274,244.2293,36160.0
2015-06-26 15:00:00,278.21,278.95,278.21,278.8,136422.0,244.203,244.8525,244.203,244.7209,136422.0
2015-06-26 15:30:00,278.78,278.85,278.35,278.47,928657.0,244.7033,244.7648,244.3259,244.4312,928657.0
2015-06-29 09:30:00,276.08,277.74,275.64,276.97,222483.0,242.3333,243.7904,241.9471,243.1146,222483.0
2015-06-29 10:00:00,276.97,277.82,276.64,276.64,136396.0,243.1146,243.8607,242.8249,242.8249,136396.0
2015-06-29 10:30:00,276.58,277.06,276.41,276.43,56479.0,242.7722,243.1936,242.623,242.6406,56479.0
2015-06-29 11:00:00,276.39,276.45,275.67,275.96,68745.0,242.6055,242.6581,241.9735,242.228,68745.0
2015-06-29 11:30:00,275.99,276.03,275.68,275.95,36194.0,242.2543,242.2895,241.9822,242.2192,36194.0
2015-06-29 12:00:00,275.92,276.08,275.3,275.47,88089.0,242.1929,242.3333,241.6487,241.7979,88089.0
2015-06-29 12:30:00,275.38,275.5,274.98,275.15,49864.0,241.7189,241.8242,241.3678,241.517,49864.0
2015-06-29 13:00:00,275.15,275.15,274.79,275.04,67105.0,241.517,241.517,241.201,241.4205,67105.0
2015-06-29 13:30:00,275.03,275.25,274.73,274.89,50238.0,241.4117,241.6048,241.1484,241.2888,50238.0
2015-06-29 14:00:00,274.9,274.91,273.98,274.0,140634.0,241.2976,241.3064,240.49,240.5076,140634.0
2015-06-29 14:30:00,273.97,274.48,273.67,273.89,172721.0,240.4813,240.9289,240.2179,240.411,172721.0
2015-06-29 15:00:00,273.85,273.99,273.43,273.57,77712.0,240.3759,240.4988,240.0073,240.1302,77712.0
2015-06-29 15:30:00,273.55,273.63,272.54,272.67,629362.0,240.1126,240.1828,239.2261,239.3402,629362.0
2015-06-30 09:30:00,274.61,274.79,273.49,273.63,214525.0,241.043,241.201,240.0599,240.1828,214525.0
2015-06-30 10:00:00,273.6,273.95,273.11,273.64,142298.0,240.1565,240.4637,239.7264,240.1916,142298.0
2015-06-30 10:30:00,273.65,273.65,272.69,273.28,111739.0,240.2004,240.2004,239.3577,239.8756,111739.0
2015-06-30 11:00:00,273.28,273.78,273.09,273.39,93508.0,239.8756,240.3145,239.7088,239.9722,93508.0
2015-06-30 11:30:00,273.31,273.44,272.84,272.85,89598.0,239.9019,240.016,239.4894,239.4982,89598.0
2015-06-30 12:00:00,272.85,273.24,272.57,272.6,173507.0,239.4982,239.8405,239.2524,239.2787,173507.0
2015-06-30 12:30:00,272.69,273.05,272.47,273.05,64118.0,239.3577,239.6737,239.1646,239.6737,64118.0
2015-06-30 13:00:00,273.04,273.47,272.95,273.44,57718.0,239.6649,240.0424,239.5859,240.016,57718.0
2015-06-30 13:30:00,273.45,274.0,273.42,273.71,66089.0,240.0248,240.5076,239.9985,240.253,66089.0
2015-06-30 14:00:00,273.71,274.5,273.64,273.95,80951.0,240.253,240.9465,240.1916,240.4637,80951.0
2015-06-30 14:30:00,273.99,274.14,273.51,273.51,105424.0,240.4988,240.6305,240.0775,240.0775,105424.0
2015-06-30 15:00:00,273.56,273.75,273.24,273.35,147521.0,240.1214,240.2882,239.8405,239.937,147521.0
2015-06-30 15:30:00,273.33,273.62,272.96,273.2,544201.0,239.9195,240.174,239.5947,239.8054,544201.0
2015-07-01 09:30:00,275.67,275.67,274.22,274.93,175304.0,241.9735,241.9735,240.7007,241.3239,175304.0
2015-07-01 10:00:00,274.96,275.43,274.82,275.22,104081.0,241.3502,241.7628,241.2274,241.5785,104081.0
2015-07-01 10:30:00,275.29,275.3,274.14,274.66,126929.0,241.6399,241.6487,240.6305,241.0869,126929.0
2015-07-01 11:00:00,274.68,274.85,274.45,274.71,173971.0,241.1045,241.2537,240.9026,241.1308,173971.0
2015-07-01 11:30:00,274.75,274.86,274.39,274.41,222077.0,241.1659,241.2625,240.8499,240.8675,222077.0
2015-07-01 12:00:00,274.35,274.6,273.79,274.03,255329.0,240.8148,241.0343,240.3233,240.5339,255329.0
2015-07-01 12:30:00,274.04,274.11,273.27,273.34,297517.0,240.5427,240.6041,239.8668,239.9283,297517.0
2015-07-01 13:00:00,273.35,273.99,273.17,273.84,160888.0,239.937,240.4988,239.779,240.3672,160888.0
2015-07-01 13:30:00,273.83,274.33,273.74,273.74,257315.0,240.3584,240.7973,240.2794,240.2794,257315.0
2015-07-01 14:00:00,273.77,273.86,273.42,273.68,334102.0,240.3057,240.3847,239.9985,240.2267,334102.0
2015-07-01 14:30:00,273.73,273.84,273.38,273.72,212348.0,240.2706,240.3672,239.9634,240.2618,212348.0
2015-07-01 15:00:00,273.72,274.27,273.72,274.2,93910.0,240.2618,240.7446,240.2618,240.6831,93910.0
2015-07-01 15:30:00,274.23,274.39,273.73,274.32,381544.0,240.7095,240.8499,240.2706,240.7885,381544.0
2015-07-02 09:30:00,274.9,275.28,274.55,274.87,226837.0,241.2976,241.6311,240.9904,241.2712,226837.0
2015-07-02 10:00:00,274.91,275.01,274.53,274.67,157351.0,241.3064,241.3941,240.9728,241.0957,157351.0
2015-07-02 10:30:00,274.66,274.75,274.03,274.45,57701.0,241.0869,241.1659,240.5339,240.9026,57701.0
2015-07-02 11:00:00,274.46,274.47,273.7,273.79,55771.0,240.9114,240.9201,240.2443,240.3233,55771.0
2015-07-02 11:30:00,273.79,273.97,273.36,273.52,58719.0,240.3233,240.4813,239.9458,240.0863,58719.0
2015-07-02 12:00:00,273.55,273.67,273.09,273.29,47080.0,240.1126,240.2179,239.7088,239.8844,47080.0
2015-07-02 12:30:00,273.3,273.49,273.14,273.29,54092.0,239.8932,240.0599,239.7527,239.8844,54092.0
2015-07-02 13:00:00,273.26,273.27,272.9,273.26,114389.0,239.858,239.8668,239.5421,239.858,114389.0
2015-07-02 13:30:00,273.26,273.36,273.04,273.14,169616.0,239.858,239.9458,239.6649,239.7527,169616.0
2015-07-02 14:00:00,273.15,273.28,272.96,273.2,79742.0,239.7615,239.8756,239.5947,239.8054,79742.0
2015-07-02 14:30:00,273.19,273.73,273.08,273.66,108426.0,239.7966,240.2706,239.7001,240.2092,108426.0
2015-07-02 15:00:00,273.63,274.01,273.39,273.97,126297.0,240.1828,240.5164,239.9722,240.4813,126297.0
2015-07-02 15:30:00,273.99,274.12,273.58,273.77,559031.0,240.4988,240.6129,240.1389,240.3057,559031.0
2015-07-06 09:30:00,271.32,272.79,271.21,272.51,190292.0,238.1552,239.4455,238.0586,239.1997,190292.0
2015-07-06 10:00:00,272.56,273.3,272.31,273.26,104953.0,239.2436,239.8932,239.0242,239.858,104953.0
2015-07-06 10:30:00,273.24,274.37,273.2,273.61,182819.0,239.8405,240.8324,239.8054,240.1653,182819.0
2015-07-06 11:00:00,273.69,273.71,272.86,272.91,80974.0,240.2355,240.253,239.5069,239.5508,80974.0
2015-07-06 11:30:00,272.94,273.24,272.76,273.24,39513.0,239.5772,239.8405,239.4192,239.8405,39513.0
2015-07-06 12:00:00,273.1,273.5,273.1,273.25,27416.0,239.7176,240.0687,239.7176,239.8493,27416.0
2015-07-06 12:30:00,273.24,273.24,272.86,273.05,70795.0,239.8405,239.8405,239.5069,239.6737,70795.0
2015-07-06 13:00:00,273.01,273.09,272.34,272.38,46772.0,239.6386,239.7088,239.0505,239.0856,46772.0
2015-07-06 13:30:00,272.36,272.37,271.98,272.07,112777.0,239.0681,239.0768,238.7345,238.8135,112777.0
2015-07-06 14:00:00,272.02,272.22,271.79,271.85,65307.0,238.7696,238.9452,238.5677,238.6204,65307.0
2015-07-06 14:30:00,271.8,272.11,271.64,272.05,247074.0,238.5765,238.8486,238.4361,238.796,247074.0
2015-07-06 15:00:00,272.07,272.47,271.91,272.3,111400.0,238.8135,239.1646,238.6731,239.0154,111400.0
2015-07-06 15:30:00,272.31,273.0,272.24,272.8,332271.0,239.0242,239.6298,238.9627,239.4543,332271.0
2015-07-07 09:30:00,273.22,273.23,271.66,271.85,181667.0,239.8229,239.8317,238.4536,238.6204,181667.0
2015-07-07 10:00:00,271.85,271.85,270.43,270.54,132149.0,238.6204,238.6204,237.374,237.4705,132149.0
2015-07-07 10:30:00,270.56,270.58,269.37,270.25,249625.0,237.4881,237.5056,236.4435,237.216,249625.0
2015-07-07 11:00:00,270.19,270.55,269.76,269.94,316555.0,237.1633,237.4793,236.7859,236.9439,316555.0
2015-07-07 11:30:00,269.87,271.4,269.29,271.13,297498.0,236.8824,238.2254,236.3733,237.9884,297498.0
2015-07-07 12:00:00,271.13,271.27,270.85,271.15,185911.0,237.9884,238.1113,237.7426,238.006,185911.0
2015-07-07 12:30:00,271.15,272.71,271.15,272.59,121975.0,238.006,239.3753,238.006,239.2699,121975.0
2015-07-07 13:00:00,272.61,273.01,272.06,272.55,91030.0,239.2875,239.6386,238.8047,239.2348,91030.0
2015-07-07 13:30:00,272.71,272.79,272.32,272.39,73238.0,239.3753,239.4455,239.0329,239.0944,73238.0
2015-07-07 14:00:00,272.46,272.47,271.7,271.98,73508.0,239.1558,239.1646,238.4887,238.7345,73508.0
2015-07-07 14:30:00,271.98,273.92,271.91,273.88,110817.0,238.7345,240.4374,238.6731,240.4023,110817.0
2015-07-07 15:00:00,273.98,274.32,273.56,274.09,116601.0,240.49,240.7885,240.1214,240.5866,116601.0
2015-07-07 15:30:00,274.16,274.28,273.72,274.2,295397.0,240.648,240.7534,240.2618,240.6831,295397.0
2015-07-08 09:30:00,271.56,273.05,271.42,271.92,95741.0,238.3658,239.6737,238.243,238.6818,95741.0
2015-07-08 10:00:00,271.83,271.83,271.03,271.51,70545.0,238.6028,238.6028,237.9006,238.322,70545.0
2015-07-08 10:30:00,271.35,272.22,270.89,272.02,73027.0,238.1815,238.9452,237.7777,238.7696,73027.0
2015-07-08 11:00:00,272.01,272.01,270.97,270.99,137047.0,238.7608,238.7608,237.848,237.8655,137047.0
2015-07-08 11:30:00,271.07,271.47,270.47,270.74,78940.0,237.9357,238.2868,237.4091,237.6461,78940.0
2015-07-08 12:00:00,270.73,271.04,270.63,270.77,33628.0,237.6373,237.9094,237.5495,237.6724,33628.0
2015-07-08 12:30:00,270.75,271.19,270.35,271.12,109473.0,237.6549,238.0411,237.3038,237.9796,109473.0
2015-07-08 13:00:00,271.1,271.23,270.58,271.2,163189.0,237.9621,238.0762,237.5056,238.0499,163189.0
2015-07-08 13:30:00,271.2,271.21,270.87,271.12,154113.0,238.0499,238.0586,237.7602,237.9796,154113.0
2015-07-08 14:00:00,271.0,271.01,270.1,270.25,166045.0,237.8743,237.8831,237.0843,237.216,166045.0
2015-07-08 14:30:00,270.21,270.21,269.21,269.46,192968.0,237.1809,237.1809,236.3031,236.5225,192968.0
2015-07-08 15:00:00,269.46,270.4,269.46,269.69,309586.0,236.5225,237.3476,236.5225,236.7244,309586.0
2015-07-08 15:30:00,269.66,270.42,269.66,270.37,697250.0,236.6981,237.3652,236.6981,237.3213,697250.0
2015-07-09 09:30:00,273.25,273.52,272.12,272.23,160648.0,239.8493,240.0863,238.8574,238.954,160648.0
2015-07-09 10:00:00,272.34,272.59,271.27,271.3,114465.0,239.0505,239.2699,238.1113,238.1376,114465.0
2015-07-09 10:30:00,271.29,272.08,271.29,272.05,104096.0,238.1289,238.8223,238.1289,238.796,104096.0
2015-07-09 11:00:00,272.0,272.43,271.91,271.99,78642.0,238.7521,239.1295,238.6731,238.7433,78642.0
2015-07-09 11:30:00,272.01,272.13,271.64,271.68,64812.0,238.7608,238.8662,238.4361,238.4712,64812.0
2015-07-09 12:00:00,271.61,271.79,271.38,271.61,86443.0,238.4097,238.5677,238.2079,238.4097,86443.0
2015-07-09 12:30:00,271.6,271.72,271.32,271.56,65151.0,238.401,238.5063,238.1552,238.3658,65151.0
2015-07-09 13:00:00,271.54,271.63,270.94,271.02,90070.0,238.3483,238.4273,237.8216,237.8919,90070.0
2015-07-09 13:30:00,271.03,271.31,270.95,271.2,95360.0,237.9006,238.1464,237.8304,238.0499,95360.0
2015-07-09 14:00:00,271.19,271.22,270.46,270.59,63684.0,238.0411,238.0674,237.4003,237.5144,63684.0
2015-07-09 14:30:00,270.6,271.17,270.36,271.11,110105.0,237.5232,238.0235,237.3125,237.9709,110105.0
2015-07-09 15:00:00,271.12,271.45,270.98,270.98,107350.0,237.9796,238.2693,237.8567,237.8567,107350.0
2015-07-09 15:30:00,270.99,271.17,270.49,270.49,481185.0,237.8655,238.0235,237.4266,237.4266,481185.0
2015-07-10 09:30:00,273.16,273.97,272.68,272.69,82543.0,239.7703,240.4813,239.3489,239.3577,82543.0
2015-07-10 10:00:00,272.75,273.2,272.75,273.03,34451.0,239.4104,239.8054,239.4104,239.6562,34451.0
2015-07-10 10:30:00,272.98,273.06,272.32,272.95,37619.0,239.6123,239.6825,239.0329,239.5859,37619.0
2015-07-10 11:00:00,272.93,273.43,272.86,273.39,29351.0,239.5684,240.0073,239.5069,239.9722,29351.0
2015-07-10 11:30:00,273.38,273.67,273.06,273.36,118308.0,239.9634,240.2179,239.6825,239.9458,118308.0
2015-07-10 12:00:00,273.39,273.45,273.22,273.27,15541.0,239.9722,240.0248,239.8229,239.8668,15541.0
2015-07-10 12:30:00,273.24,273.26,272.82,273.14,56825.0,239.8405,239.858,239.4718,239.7527,56825.0
2015-07-10 13:00:00,273.16,273.26,272.79,273.09,133599.0,239.7703,239.858,239.4455,239.7088,133599.0
2015-07-10 13:30:00,273.07,273.15,272.82,273.0,98781.0,239.6913,239.7615,239.4718,239.6298,98781.0
2015-07-10 14:00:00,273.02,273.32,272.92,273.06,105343.0,239.6474,239.9107,239.5596,239.6825,105343.0
2015-07-10 14:30:00,273.14,273.5,273.06,273.34,87687.0,239.7527,240.0687,239.6825,239.9283,87687.0
2015-07-10 15:00:00,273.4,273.64,273.35,273.49,55915.0,239.9809,240.1916,239.937,240.0599,55915.0
2015-07-10 15:30:00,273.48,273.67,273.26,273.26,217927.0,240.0512,240.2179,239.858,239.858,217927.0
2015-07-13 09:30:00,275.2,275.88,274.83,275.65,217399.0,241.5609,242.1578,241.2361,241.9559,217399.0
2015-07-13 10:00:00,275.67,275.98,275.52,275.52,185748.0,241.9735,242.2456,241.8418,241.8418,185748.0
2015-07-13 10:30:00,275.58,275.64,275.27,275.49,52231.0,241.8945,241.9471,241.6224,241.8155,52231.0
2015-07-13 11:00:00,275.45,275.61,275.04,275.43,48420.0,241.7804,241.9208,241.4205,241.7628,48420.0
2015-07-13 11:30:00,275.42,275.8,275.28,275.41,57265.0,241.754,242.0876,241.6311,241.7452,57265.0
2015-07-13 12:00:00,275.49,275.7,275.24,275.45,49667.0,241.8155,241.9998,241.596,241.7804,49667.0
2015-07-13 12:30:00,275.45,275.49,275.15,275.15,48250.0,241.7804,241.8155,241.517,241.517,48250.0
2015-07-13 13:00:00,275.18,275.46,275.16,275.38,30511.0,241.5434,241.7891,241.5258,241.7189,30511.0
2015-07-13 13:30:00,275.38,275.43,275.05,275.18,44613.0,241.7189,241.7628,241.4292,241.5434,44613.0
2015-07-13 14:00:00,275.17,275.35,275.17,275.18,35024.0,241.5346,241.6926,241.5346,241.5434,35024.0
2015-07-13 14:30:00,275.16,275.59,275.15,275.51,52761.0,241.5258,241.9032,241.517,241.833,52761.0
2015-07-13 15:00:00,275.5,275.73,275.44,275.71,44102.0,241.8242,242.0261,241.7716,242.0086,44102.0
2015-07-13 15:30:00,275.7,276.11,275.61,275.76,329415.0,241.9998,242.3597,241.9208,242.0525,329415.0
2015-07-14 09:30:00,275.58,276.48,275.45,276.3,134005.0,241.8945,242.6845,241.7804,242.5265,134005.0
2015-07-14 10:00:00,276.37,276.5,275.95,276.19,71131.0,242.5879,242.702,242.2192,242.4299,71131.0
2015-07-14 10:30:00,276.21,276.54,276.2,276.46,75795.0,242.4475,242.7371,242.4387,242.6669,75795.0
2015-07-14 11:00:00,276.44,276.99,276.44,276.81,43165.0,242.6493,243.1321,242.6493,242.9741,43165.0
2015-07-14 11:30:00,276.82,277.01,276.59,276.8,51346.0,242.9829,243.1497,242.781,242.9653,51346.0
2015-07-14 12:00:00,276.84,276.94,276.55,276.67,30922.0,243.0004,243.0882,242.7459,242.8512,30922.0
2015-07-14 12:30:00,276.68,276.7,276.34,276.55,25381.0,242.86,242.8776,242.5616,242.7459,25381.0
2015-07-14 13:00:00,276.54,276.69,276.5,276.64,21458.0,242.7371,242.8688,242.702,242.8249,21458.0
2015-07-14 13:30:00,276.62,276.66,276.5,276.61,16163.0,242.8073,242.8424,242.702,242.7986,16163.0
2015-07-14 14:00:00,276.66,276.82,276.59,276.77,18785.0,242.8424,242.9829,242.781,242.939,18785.0
2015-07-14 14:30:00,276.78,276.96,276.77,276.93,54000.0,242.9478,243.1058,242.939,243.0794,54000.0
2015-07-14 15:00:00,276.94,277.39,276.94,277.18,56382.0,243.0882,243.4832,243.0882,243.2989,56382.0
2015-07-14 15:30:00,277.18,277.23,276.86,276.86,291857.0,243.2989,243.3428,243.018,243.018,291857.0
2015-07-15 09:30:00,277.03,277.18,276.0,276.29,80056.0,243.1672,243.2989,242.2631,242.5177,80056.0
2015-07-15 10:00:00,276.17,276.55,275.97,276.35,124370.0,242.4123,242.7459,242.2368,242.5703,124370.0
2015-07-15 10:30:00,276.35,276.8,276.22,276.52,112793.0,242.5703,242.9653,242.4562,242.7196,112793.0
2015-07-15 11:00:00,276.55,276.67,276.33,276.36,57804.0,242.7459,242.8512,242.5528,242.5791,57804.0
2015-07-15 11:30:00,276.34,276.44,275.9,275.96,35857.0,242.5616,242.6493,242.1753,242.228,35857.0
2015-07-15 12:00:00,275.95,276.14,275.75,275.96,35563.0,242.2192,242.386,242.0437,242.228,35563.0
2015-07-15 12:30:00,275.96,276.11,275.77,276.04,34289.0,242.228,242.3597,242.0612,242.2982,34289.0
2015-07-15 13:00:00,276.04,276.23,275.84,275.99,32378.0,242.2982,242.465,242.1227,242.2543,32378.0
2015-07-15 13:30:00,275.98,276.15,275.86,275.95,13504.0,242.2456,242.3948,242.1402,242.2192,13504.0
2015-07-15 14:00:00,275.95,275.95,275.8,275.9,33856.0,242.2192,242.2192,242.0876,242.1753,33856.0
2015-07-15 14:30:00,275.85,275.85,274.91,275.13,73045.0,242.1315,242.1315,241.3064,241.4995,73045.0
2015-07-15 15:00:00,275.11,275.32,275.04,275.32,110386.0,241.4819,241.6662,241.4205,241.6662,110386.0
2015-07-15 15:30:00,275.3,275.61,275.12,275.39,236982.0,241.6487,241.9208,241.4907,241.7277,236982.0
2015-07-16 09:30:00,276.9,277.06,276.09,276.5,85314.0,243.0531,243.1936,242.3421,242.702,85314.0
2015-07-16 10:00:00,276.48,276.65,276.04,276.31,116144.0,242.6845,242.8337,242.2982,242.5352,116144.0
2015-07-16 10:30:00,276.3,276.5,275.98,276.46,50959.0,242.5265,242.702,242.2456,242.6669,50959.0
2015-07-16 11:00:00,276.5,276.64,276.18,276.33,30280.0,242.702,242.8249,242.4211,242.5528,30280.0
2015-07-16 11:30:00,276.35,276.55,276.33,276.35,37936.0,242.5703,242.7459,242.5528,242.5703,37936.0
2015-07-16 12:00:00,276.36,276.39,276.14,276.2,70490.0,242.5791,242.6055,242.386,242.4387,70490.0
2015-07-16 12:30:00,276.23,276.27,275.88,275.96,46947.0,242.465,242.5001,242.1578,242.228,46947.0
2015-07-16 13:00:00,275.92,276.08,275.73,276.08,73487.0,242.1929,242.3333,242.0261,242.3333,73487.0
2015-07-16 13:30:00,276.07,276.11,275.89,275.91,74013.0,242.3246,242.3597,242.1666,242.1841,74013.0
2015-07-16 14:00:00,275.9,276.24,275.9,276.21,80245.0,242.1753,242.4738,242.1753,242.4475,80245.0
2015-07-16 14:30:00,276.21,276.51,276.17,276.24,147110.0,242.4475,242.7108,242.4123,242.4738,147110.0
2015-07-16 15:00:00,276.23,276.41,276.11,276.36,94054.0,242.465,242.623,242.3597,242.5791,94054.0
2015-07-16 15:30:00,276.36,276.48,276.21,276.33,264423.0,242.5791,242.6845,242.4475,242.5528,264423.0
2015-07-17 09:30:00,276.02,276.3,274.94,275.28,105299.0,242.2807,242.5265,241.3327,241.6311,105299.0
2015-07-17 10:00:00,275.17,275.21,274.27,274.59,165594.0,241.5346,241.5697,240.7446,241.0255,165594.0
2015-07-17 10:30:00,274.6,274.77,274.32,274.58,56181.0,241.0343,241.1835,240.7885,241.0167,56181.0
2015-07-17 11:00:00,274.56,274.69,274.36,274.47,101085.0,240.9991,241.1133,240.8236,240.9201,101085.0
2015-07-17 11:30:00,274.48,274.66,274.21,274.36,32530.0,240.9289,241.0869,240.6919,240.8236,32530.0
2015-07-17 12:00:00,274.35,274.35,273.92,274.05,37941.0,240.8148,240.8148,240.4374,240.5515,37941.0
2015-07-17 12:30:00,274.05,274.06,273.82,273.89,45585.0,240.5515,240.5603,240.3496,240.411,45585.0
2015-07-17 13:00:00,273.9,274.02,273.83,273.89,114704.0,240.4198,240.5251,240.3584,240.411,114704.0
2015-07-17 13:30:00,273.89,273.97,273.68,273.72,124204.0,240.411,240.4813,240.2267,240.2618,124204.0
2015-07-17 14:00:00,273.69,274.29,273.69,274.18,140259.0,240.2355,240.7621,240.2355,240.6656,140259.0
2015-07-17 14:30:00,274.18,274.22,273.91,274.01,101111.0,240.6656,240.7007,240.4286,240.5164,101111.0
2015-07-17 15:00:00,273.98,274.24,273.82,274.22,74782.0,240.49,240.7183,240.3496,240.7007,74782.0
2015-07-17 15:30:00,274.19,274.46,274.07,274.19,218615.0,240.6744,240.9114,240.569,240.6744,218615.0
2015-07-20 09:30:00,274.12,274.4,273.59,274.02,131832.0,240.6129,240.8587,240.1477,240.5251,131832.0
2015-07-20 10:00:00,273.99,274.0,273.5,273.67,140931.0,240.4988,240.5076,240.0687,240.2179,140931.0
2015-07-20 10:30:00,273.65,274.23,273.55,274.16,64816.0,240.2004,240.7095,240.1126,240.648,64816.0
2015-07-20 11:00:00,274.16,274.58,274.14,274.31,83846.0,240.648,241.0167,240.6305,240.7797,83846.0
2015-07-20 11:30:00,274.32,274.44,274.05,274.36,130828.0,240.7885,240.8938,240.5515,240.8236,130828.0
2015-07-20 12:00:00,274.32,274.6,274.3,274.38,117253.0,240.7885,241.0343,240.7709,240.8411,117253.0
2015-07-20 12:30:00,274.41,274.76,274.41,274.56,89198.0,240.8675,241.1747,240.8675,240.9991,89198.0
2015-07-20 13:00:00,274.57,274.65,274.41,274.65,42399.0,241.0079,241.0781,240.8675,241.0781,42399.0
2015-07-20 13:30:00,274.61,274.67,274.29,274.36,55251.0,241.043,241.0957,240.7621,240.8236,55251.0
2015-07-20 14:00:00,274.35,274.75,274.26,274.7,63727.0,240.8148,241.1659,240.7358,241.122,63727.0
2015-07-20 14:30:00,274.71,274.71,274.25,274.25,36981.0,241.1308,241.1308,240.727,240.727,36981.0
2015-07-20 15:00:00,274.26,274.52,274.12,274.29,116674.0,240.7358,240.964,240.6129,240.7621,116674.0
2015-07-20 15:30:00,274.33,274.41,273.88,274.15,287044.0,240.7973,240.8675,240.4023,240.6393,287044.0
2015-07-21 09:30:00,273.98,274.85,273.86,274.67,161983.0,240.49,241.2537,240.3847,241.0957,161983.0
2015-07-21 10:00:00,274.69,274.75,274.19,274.33,73809.0,241.1133,241.1659,240.6744,240.7973,73809.0
2015-07-21 10:30:00,274.29,274.29,273.06,273.2,120161.0,240.7621,240.7621,239.6825,239.8054,120161.0
2015-07-21 11:00:00,273.18,273.2,272.48,272.67,167480.0,239.7878,239.8054,239.1734,239.3402,167480.0
2015-07-21 11:30:00,272.67,272.73,272.43,272.57,146636.0,239.3402,239.3928,239.1295,239.2524,146636.0
2015-07-21 12:00:00,272.58,272.89,272.48,272.88,54970.0,239.2612,239.5333,239.1734,239.5245,54970.0
2015-07-21 12:30:00,272.98,273.13,272.36,272.59,71202.0,239.6123,239.7439,239.0681,239.2699,71202.0
2015-07-21 13:00:00,272.57,272.57,272.1,272.36,86209.0,239.2524,239.2524,238.8398,239.0681,86209.0
2015-07-21 13:30:00,272.33,272.39,272.06,272.36,57180.0,239.0417,239.0944,238.8047,239.0681,57180.0
2015-07-21 14:00:00,272.33,272.67,271.92,272.67,111677.0,239.0417,239.3402,238.6818,239.3402,111677.0
2015-07-21 14:30:00,272.66,272.68,272.06,272.27,46491.0,239.3314,239.3489,238.8047,238.9891,46491.0
2015-07-21 15:00:00,272.29,272.33,272.08,272.2,71570.0,239.0066,239.0417,238.8223,238.9276,71570.0
2015-07-21 15:30:00,272.2,272.47,272.04,272.17,240025.0,238.9276,239.1646,238.7872,238.9013,240025.0
2015-07-22 09:30:00,271.37,272.77,271.23,272.67,122377.0,238.1991,239.4279,238.0762,239.3402,122377.0
2015-07-22 10:00:00,272.72,272.99,272.51,272.69,96233.0,239.3841,239.6211,239.1997,239.3577,96233.0
2015-07-22 10:30:00,272.67,272.86,272.33,272.79,78637.0,239.3402,239.5069,239.0417,239.4455,78637.0
2015-07-22 11:00:00,272.79,272.81,272.24,272.35,103281.0,239.4455,239.4631,238.9627,239.0593,103281.0
2015-07-22 11:30:00,272.35,272.61,272.35,272.61,67142.0,239.0593,239.2875,239.0593,239.2875,67142.0
2015-07-22 12:00:00,272.62,272.73,272.32,272.53,64576.0,239.2963,239.3928,239.0329,239.2173,64576.0
2015-07-22 12:30:00,272.52,272.58,272.29,272.56,43537.0,239.2085,239.2612,239.0066,239.2436,43537.0
2015-07-22 13:00:00,272.55,272.76,272.44,272.67,41921.0,239.2348,239.4192,239.1383,239.3402,41921.0
2015-07-22 13:30:00,272.68,272.85,272.62,272.68,32487.0,239.3489,239.4982,239.2963,239.3489,32487.0
2015-07-22 14:00:00,272.68,273.05,272.59,272.91,55219.0,239.3489,239.6737,239.2699,239.5508,55219.0
2015-07-22 14:30:00,272.93,273.08,272.86,273.06,43686.0,239.5684,239.7001,239.5069,239.6825,43686.0
2015-07-22 15:00:00,273.09,273.14,272.67,272.7,51337.0,239.7088,239.7527,239.3402,239.3665,51337.0
2015-07-22 15:30:00,272.73,272.9,272.42,272.9,157807.0,239.3928,239.5421,239.1207,239.5421,157807.0
2015-07-23 09:30:00,273.28,273.74,273.09,273.37,116698.0,239.8756,240.2794,239.7088,239.9546,116698.0
2015-07-23 10:00:00,273.36,273.48,273.15,273.42,33569.0,239.9458,240.0512,239.7615,239.9985,33569.0
2015-07-23 10:30:00,273.51,273.86,273.41,273.73,75243.0,240.0775,240.3847,239.9897,240.2706,75243.0
2015-07-23 11:00:00,273.77,273.89,273.05,273.08,107094.0,240.3057,240.411,239.6737,239.7001,107094.0
2015-07-23 11:30:00,273.06,273.06,271.97,272.1,94840.0,239.6825,239.6825,238.7257,238.8398,94840.0
2015-07-23 12:00:00,272.05,272.11,271.0,271.19,101887.0,238.796,238.8486,237.8743,238.0411,101887.0
2015-07-23 12:30:00,271.16,271.6,271.07,271.52,39459.0,238.0147,238.401,237.9357,238.3307,39459.0
2015-07-23 13:00:00,271.46,271.6,271.29,271.45,40504.0,238.2781,238.401,238.1289,238.2693,40504.0
2015-07-23 13:30:00,271.43,272.1,271.27,272.06,52361.0,238.2517,238.8398,238.1113,238.8047,52361.0
2015-07-23 14:00:00,272.08,272.08,271.46,271.56,27163.0,238.8223,238.8223,238.2781,238.3658,27163.0
2015-07-23 14:30:00,271.53,271.87,270.98,271.12,36404.0,238.3395,238.638,237.8567,237.9796,36404.0
2015-07-23 15:00:00,271.1,271.11,270.73,271.0,101185.0,237.9621,237.9709,237.6373,237.8743,101185.0
2015-07-23 15:30:00,270.99,271.31,270.9,271.04,180184.0,237.8655,238.1464,237.7865,237.9094,180184.0
2015-07-24 09:30:00,270.89,271.47,270.38,271.24,97521.0,237.7777,238.2868,237.3301,238.085,97521.0
2015-07-24 10:00:00,271.22,271.3,270.04,270.21,106965.0,238.0674,238.1376,237.0316,237.1809,106965.0
2015-07-24 10:30:00,270.19,270.19,269.89,269.9,71087.0,237.1633,237.1633,236.9,236.9088,71087.0
2015-07-24 11:00:00,269.92,270.2,269.84,270.08,75388.0,236.9263,237.1721,236.8561,237.0668,75388.0
2015-07-24 11:30:00,270.08,270.22,269.86,270.04,59570.0,237.0668,237.1896,236.8736,237.0316,59570.0
2015-07-24 12:00:00,270.04,270.04,269.78,269.93,106676.0,237.0316,237.0316,236.8034,236.9351,106676.0
2015-07-24 12:30:00,269.95,270.15,269.51,269.56,82183.0,236.9526,237.1282,236.5664,236.6103,82183.0
2015-07-24 13:00:00,269.57,269.69,269.1,269.29,95812.0,236.6191,236.7244,236.2065,236.3733,95812.0
2015-07-24 13:30:00,269.25,269.29,268.49,268.78,126063.0,236.3382,236.3733,235.6711,235.9257,126063.0
2015-07-24 14:00:00,268.78,268.82,268.09,268.59,187470.0,235.9257,235.9608,235.32,235.7589,187470.0
2015-07-24 14:30:00,268.57,268.76,268.33,268.75,128602.0,235.7413,235.9081,235.5307,235.8993,128602.0
2015-07-24 15:00:00,268.73,269.13,268.51,268.67,134393.0,235.8818,236.2329,235.6887,235.8291,134393.0
2015-07-24 15:30:00,268.69,268.86,268.46,268.52,359642.0,235.8467,235.9959,235.6448,235.6974,359642.0
2015-07-27 09:30:00,267.32,267.58,266.2,267.17,152344.0,234.6441,234.8723,233.661,234.5125,152344.0
2015-07-27 10:00:00,267.22,267.5,266.58,267.22,54957.0,234.5563,234.8021,233.9946,234.5563,54957.0
2015-07-27 10:30:00,267.24,267.85,266.94,267.14,157270.0,234.5739,235.1093,234.3106,234.4861,157270.0
2015-07-27 11:00:00,267.15,267.54,266.64,266.87,82244.0,234.4949,234.8372,234.0472,234.2491,82244.0
2015-07-27 11:30:00,266.89,267.2,266.51,267.14,66951.0,234.2667,234.5388,233.9331,234.4861,66951.0
2015-07-27 12:00:00,267.17,267.21,266.72,266.94,46544.0,234.5125,234.5476,234.1175,234.3106,46544.0
2015-07-27 12:30:00,266.93,267.0,266.48,266.57,26476.0,234.3018,234.3632,233.9068,233.9858,26476.0
2015-07-27 13:00:00,266.57,266.78,266.48,266.57,36133.0,233.9858,234.1701,233.9068,233.9858,36133.0
2015-07-27 13:30:00,266.65,266.81,266.33,266.65,138236.0,234.056,234.1965,233.7751,234.056,138236.0
2015-07-27 14:00:00,266.66,266.9,266.51,266.65,86529.0,234.0648,234.2755,233.9331,234.056,86529.0
2015-07-27 14:30:00,266.67,266.82,266.42,266.7,38951.0,234.0736,234.2052,233.8541,234.0999,38951.0
2015-07-27 15:00:00,266.67,266.68,266.25,266.25,93189.0,234.0736,234.0824,233.7049,233.7049,93189.0
2015-07-27 15:30:00,266.27,266.57,266.08,266.49,184093.0,233.7225,233.9858,233.5557,233.9156,184093.0
2015-07-28 09:30:00,267.67,267.67,266.02,266.97,97822.0,234.9513,234.9513,233.503,234.3369,97822.0
2015-07-28 10:00:00,266.96,266.96,265.76,266.0,166788.0,234.3281,234.3281,233.2748,233.4855,166788.0
2015-07-28 10:30:00,265.99,267.4,265.99,267.34,112491.0,233.4767,234.7143,233.4767,234.6617,112491.0
2015-07-28 11:00:00,267.38,267.98,267.31,267.98,133051.0,234.6968,235.2234,234.6353,235.2234,133051.0
2015-07-28 11:30:00,268.06,268.36,267.97,268.33,57200.0,235.2937,235.557,235.2147,235.5307,57200.0
2015-07-28 12:00:00,268.33,268.87,268.28,268.79,85272.0,235.5307,236.0047,235.4868,235.9344,85272.0
2015-07-28 12:30:00,268.84,268.84,268.56,268.69,43280.0,235.9783,235.9783,235.7326,235.8467,43280.0
2015-07-28 13:00:00,268.71,269.34,268.64,269.25,52917.0,235.8642,236.4172,235.8028,236.3382,52917.0
2015-07-28 13:30:00,269.27,269.32,268.94,269.23,181839.0,236.3558,236.3997,236.0661,236.3207,181839.0
2015-07-28 14:00:00,269.25,269.54,269.12,269.43,171224.0,236.3382,236.5928,236.2241,236.4962,171224.0
2015-07-28 14:30:00,269.42,269.45,268.85,269.25,147198.0,236.4874,236.5138,235.9871,236.3382,147198.0
2015-07-28 15:00:00,269.25,269.29,268.97,269.08,151112.0,236.3382,236.3733,236.0924,236.189,151112.0
2015-07-28 15:30:00,269.07,269.45,268.93,269.37,392357.0,236.1802,236.5138,236.0573,236.4435,392357.0
2015-07-29 09:30:00,269.55,269.87,268.99,269.76,123520.0,236.6015,236.8824,236.11,236.7859,123520.0
2015-07-29 10:00:00,269.64,269.96,269.42,269.63,60975.0,236.6805,236.9614,236.4874,236.6718,60975.0
2015-07-29 10:30:00,269.63,270.71,269.63,270.51,52181.0,236.6718,237.6197,236.6718,237.4442,52181.0
2015-07-29 11:00:00,270.49,271.21,270.28,271.0,77148.0,237.4266,238.0586,237.2423,237.8743,77148.0
2015-07-29 11:30:00,270.98,271.43,270.98,271.22,199295.0,237.8567,238.2517,237.8567,238.0674,199295.0
2015-07-29 12:00:00,271.26,271.29,271.0,271.13,83092.0,238.1025,238.1289,237.8743,237.9884,83092.0
2015-07-29 12:30:00,271.25,271.45,271.03,271.2,62462.0,238.0937,238.2693,237.9006,238.0499,62462.0
2015-07-29 13:00:00,271.09,271.33,271.09,271.14,66527.0,237.9533,238.164,237.9533,237.9972,66527.0
2015-07-29 13:30:00,271.16,271.5,271.12,271.33,28364.0,238.0147,238.3132,237.9796,238.164,28364.0
2015-07-29 14:00:00,271.33,272.4,271.0,271.54,62261.0,238.164,239.1032,237.8743,238.3483,62261.0
2015-07-29 14:30:00,271.62,272.38,271.6,272.32,129161.0,238.4185,239.0856,238.401,239.0329,129161.0
2015-07-29 15:00:00,272.3,272.63,272.07,272.47,132444.0,239.0154,239.3051,238.8135,239.1646,132444.0
2015-07-29 15:30:00,272.47,272.85,272.1,272.45,307962.0,239.1646,239.4982,238.8398,239.1471,307962.0
2015-07-30 09:30:00,272.13,272.16,270.97,271.51,177290.0,238.8662,238.8925,237.848,238.322,177290.0
2015-07-30 10:00:00,271.44,272.26,271.41,272.26,47219.0,238.2605,238.9803,238.2342,238.9803,47219.0
2015-07-30 10:30:00,272.3,272.6,271.55,271.57,50427.0,239.0154,239.2787,238.3571,238.3746,50427.0
2015-07-30 11:00:00,271.54,272.62,271.46,272.36,66797.0,238.3483,239.2963,238.2781,239.0681,66797.0
2015-07-30 11:30:00,272.46,273.08,272.45,272.86,67072.0,239.1558,239.7001,239.1471,239.5069,67072.0
2015-07-30 12:00:00,272.89,272.93,272.63,272.75,32817.0,239.5333,239.5684,239.3051,239.4104,32817.0
2015-07-30 12:30:00,272.75,272.93,272.54,272.86,37615.0,239.4104,239.5684,239.2261,239.5069,37615.0
2015-07-30 13:00:00,272.89,273.03,272.75,272.87,33249.0,239.5333,239.6562,239.4104,239.5157,33249.0
2015-07-30 13:30:00,272.9,272.99,272.54,272.68,48500.0,239.5421,239.6211,239.2261,239.3489,48500.0
2015-07-30 14:00:00,272.67,272.89,272.6,272.72,28050.0,239.3402,239.5333,239.2787,239.3841,28050.0
2015-07-30 14:30:00,272.71,273.09,272.6,273.09,43435.0,239.3753,239.7088,239.2787,239.7088,43435.0
2015-07-30 15:00:00,273.11,273.23,272.99,273.21,91285.0,239.7264,239.8317,239.6211,239.8142,91285.0
2015-07-30 15:30:00,273.22,273.23,272.89,273.02,189961.0,239.8229,239.8317,239.5333,239.6474,189961.0
2015-07-31 09:30:00,273.46,273.95,272.87,273.74,103443.0,240.0336,240.4637,239.5157,240.2794,103443.0
2015-07-31 10:00:00,273.73,274.1,273.43,273.74,148629.0,240.2706,240.5954,240.0073,240.2794,148629.0
2015-07-31 10:30:00,273.77,274.63,273.67,274.51,106106.0,240.3057,241.0606,240.2179,240.9553,106106.0
2015-07-31 11:00:00,274.47,274.64,274.3,274.63,46178.0,240.9201,241.0694,240.7709,241.0606,46178.0
2015-07-31 11:30:00,274.6,274.81,274.39,274.41,51383.0,241.0343,241.2186,240.8499,240.8675,51383.0
2015-07-31 12:00:00,274.42,274.71,274.42,274.58,43217.0,240.8763,241.1308,240.8763,241.0167,43217.0
2015-07-31 12:30:00,274.57,274.59,274.3,274.35,41661.0,241.0079,241.0255,240.7709,240.8148,41661.0
2015-07-31 13:00:00,274.33,274.49,274.1,274.13,25450.0,240.7973,240.9377,240.5954,240.6217,25450.0
2015-07-31 13:30:00,274.14,274.16,273.88,273.91,121441.0,240.6305,240.648,240.4023,240.4286,121441.0
2015-07-31 14:00:00,273.92,274.2,273.83,274.07,50916.0,240.4374,240.6831,240.3584,240.569,50916.0
2015-07-31 14:30:00,274.01,274.15,273.71,273.99,95665.0,240.5164,240.6393,240.253,240.4988,95665.0
2015-07-31 15:00:00,273.94,274.07,273.26,273.26,100621.0,240.4549,240.569,239.858,239.858,100621.0
2015-07-31 15:30:00,273.28,273.62,273.22,273.49,433376.0,239.8756,240.174,239.8229,240.0599,433376.0
2015-08-03 09:30:00,273.95,273.95,272.04,273.15,143907.0,240.4637,240.4637,238.7872,239.7615,143907.0
2015-08-03 10:00:00,273.21,273.42,272.28,272.64,104133.0,239.8142,239.9985,238.9978,239.3138,104133.0
2015-08-03 10:30:00,272.59,273.23,272.34,272.99,82229.0,239.2699,239.8317,239.0505,239.6211,82229.0
2015-08-03 11:00:00,272.97,273.3,272.73,273.13,56226.0,239.6035,239.8932,239.3928,239.7439,56226.0
2015-08-03 11:30:00,273.16,273.4,272.81,272.9,68350.0,239.7703,239.9809,239.4631,239.5421,68350.0
2015-08-03 12:00:00,273.0,273.04,272.59,272.76,46123.0,239.6298,239.6649,239.2699,239.4192,46123.0
2015-08-03 12:30:00,272.64,272.64,271.4,271.57,166351.0,239.3138,239.3138,238.2254,238.3746,166351.0
2015-08-03 13:00:00,271.56,271.82,271.15,271.77,138987.0,238.3658,238.5941,238.006,238.5502,138987.0
2015-08-03 13:30:00,271.76,272.23,271.61,271.94,48656.0,238.5414,238.954,238.4097,238.6994,48656.0
2015-08-03 14:00:00,271.91,272.05,271.55,271.79,41033.0,238.6731,238.796,238.3571,238.5677,41033.0
2015-08-03 14:30:00,271.77,272.16,271.62,271.88,40166.0,238.5502,238.8925,238.4185,238.6467,40166.0
2015-08-03 15:00:00,271.9,272.04,271.7,271.96,63749.0,238.6643,238.7872,238.4887,238.717,63749.0
2015-08-03 15:30:00,272.04,272.66,271.9,272.6,397577.0,238.7872,239.3314,238.6643,239.2787,397577.0
2015-08-04 09:30:00,272.76,273.98,272.48,273.64,156588.0,239.4192,240.49,239.1734,240.1916,156588.0
2015-08-04 10:00:00,273.65,274.08,273.42,273.88,87549.0,240.2004,240.5778,239.9985,240.4023,87549.0
2015-08-04 10:30:00,273.92,274.13,273.47,273.57,98823.0,240.4374,240.6217,240.0424,240.1302,98823.0
2015-08-04 11:00:00,273.6,273.86,273.48,273.62,51987.0,240.1565,240.3847,240.0512,240.174,51987.0
2015-08-04 11:30:00,273.6,273.65,273.26,273.4,42638.0,240.1565,240.2004,239.858,239.9809,42638.0
2015-08-04 12:00:00,273.35,273.73,273.18,273.19,69743.0,239.937,240.2706,239.7878,239.7966,69743.0
2015-08-04 12:30:00,273.21,273.34,272.63,272.64,31643.0,239.8142,239.9283,239.3051,239.3138,31643.0
2015-08-04 13:00:00,272.6,272.86,272.5,272.78,22677.0,239.2787,239.5069,239.1909,239.4367,22677.0
2015-08-04 13:30:00,272.79,273.06,272.12,272.24,68108.0,239.4455,239.6825,238.8574,238.9627,68108.0
2015-08-04 14:00:00,272.23,272.23,271.71,271.99,69387.0,238.954,238.954,238.4975,238.7433,69387.0
2015-08-04 14:30:00,272.01,272.56,271.99,272.45,91746.0,238.7608,239.2436,238.7433,239.1471,91746.0
2015-08-04 15:00:00,272.48,272.6,272.24,272.34,58939.0,239.1734,239.2787,238.9627,239.0505,58939.0
2015-08-04 15:30:00,272.31,272.54,272.01,272.41,134968.0,239.0242,239.2261,238.7608,239.1119,134968.0
2015-08-05 09:30:00,273.64,275.09,273.63,274.86,105057.0,240.1916,241.4644,240.1828,241.2625,105057.0
2015-08-05 10:00:00,274.96,275.49,274.54,275.45,86364.0,241.3502,241.8155,240.9816,241.7804,86364.0
2015-08-05 10:30:00,275.49,275.7,275.11,275.11,97757.0,241.8155,241.9998,241.4819,241.4819,97757.0
2015-08-05 11:00:00,275.14,275.29,274.91,275.04,77319.0,241.5082,241.6399,241.3064,241.4205,77319.0
2015-08-05 11:30:00,275.09,275.11,274.08,274.14,53655.0,241.4644,241.4819,240.5778,240.6305,53655.0
2015-08-05 12:00:00,274.19,274.44,273.35,273.42,65404.0,240.6744,240.8938,239.937,239.9985,65404.0
2015-08-05 12:30:00,273.38,273.76,273.08,273.73,68627.0,239.9634,240.2969,239.7001,240.2706,68627.0
2015-08-05 13:00:00,273.72,273.73,272.96,273.26,47895.0,240.2618,240.2706,239.5947,239.858,47895.0
2015-08-05 13:30:00,273.32,273.64,273.16,273.49,32406.0,239.9107,240.1916,239.7703,240.0599,32406.0
2015-08-05 14:00:00,273.45,273.99,273.4,273.93,43625.0,240.0248,240.4988,239.9809,240.4462,43625.0
2015-08-05 14:30:00,274.01,274.1,273.6,273.67,61692.0,240.5164,240.5954,240.1565,240.2179,61692.0
2015-08-05 15:00:00,273.68,274.15,273.64,273.75,42186.0,240.2267,240.6393,240.1916,240.2882,42186.0
2015-08-05 15:30:00,273.73,273.86,273.54,273.86,210015.0,240.2706,240.3847,240.1038,240.3847,210015.0
2015-08-06 09:30:00,274.14,274.33,272.57,272.76,69433.0,240.6305,240.7973,239.2524,239.4192,69433.0
2015-08-06 10:00:00,272.7,272.76,271.9,272.04,50211.0,239.3665,239.4192,238.6643,238.7872,50211.0
2015-08-06 10:30:00,272.09,272.92,271.93,272.53,54927.0,238.8311,239.5596,238.6906,239.2173,54927.0
2015-08-06 11:00:00,272.41,272.44,271.34,271.37,60591.0,239.1119,239.1383,238.1727,238.1991,60591.0
2015-08-06 11:30:00,271.41,271.46,270.18,270.26,92565.0,238.2342,238.2781,237.1545,237.2248,92565.0
2015-08-06 12:00:00,270.15,270.53,269.89,270.39,65209.0,237.1282,237.4617,236.9,237.3389,65209.0
2015-08-06 12:30:00,270.37,270.37,269.61,269.82,218087.0,237.3213,237.3213,236.6542,236.8385,218087.0
2015-08-06 13:00:00,269.8,270.72,269.72,270.64,89393.0,236.821,237.6285,236.7508,237.5583,89393.0
2015-08-06 13:30:00,270.67,270.86,270.45,270.61,58099.0,237.5846,237.7514,237.3915,237.532,58099.0
2015-08-06 14:00:00,270.62,271.36,270.38,271.31,121936.0,237.5407,238.1903,237.3301,238.1464,121936.0
2015-08-06 14:30:00,271.34,271.39,271.03,271.1,79567.0,238.1727,238.2166,237.9006,237.9621,79567.0
2015-08-06 15:00:00,271.11,271.3,270.88,271.0,53501.0,237.9709,238.1376,237.769,237.8743,53501.0
2015-08-06 15:30:00,270.89,271.37,270.75,271.23,292812.0,237.7777,238.1991,237.6549,238.0762,292812.0
2015-08-07 09:30:00,270.63,271.3,270.3,271.18,119943.0,237.5495,238.1376,237.2599,238.0323,119943.0
2015-08-07 10:00:00,271.1,271.27,270.19,270.33,57425.0,237.9621,238.1113,237.1633,237.2862,57425.0
2015-08-07 10:30:00,270.32,271.1,270.27,270.77,196746.0,237.2774,237.9621,237.2335,237.6724,196746.0
2015-08-07 11:00:00,270.81,270.95,269.81,270.04,98274.0,237.7075,237.8304,236.8298,237.0316,98274.0
2015-08-07 11:30:00,270.01,270.18,269.78,270.07,27652.0,237.0053,237.1545,236.8034,237.058,27652.0
2015-08-07 12:00:00,270.23,270.49,270.13,270.36,17428.0,237.1984,237.4266,237.1106,237.3125,17428.0
2015-08-07 12:30:00,270.24,270.31,269.92,270.15,32832.0,237.2072,237.2686,236.9263,237.1282,32832.0
2015-08-07 13:00:00,270.13,270.13,269.61,269.93,102267.0,237.1106,237.1106,236.6542,236.9351,102267.0
2015-08-07 13:30:00,270.01,270.27,269.93,270.0,291020.0,237.0053,237.2335,236.9351,236.9965,291020.0
2015-08-07 14:00:00,269.97,270.06,269.66,269.93,68721.0,236.9702,237.0492,236.6981,236.9351,68721.0
2015-08-07 14:30:00,269.93,270.53,269.92,270.46,179421.0,236.9351,237.4617,236.9263,237.4003,179421.0
2015-08-07 15:00:00,270.4,270.72,270.0,270.62,103056.0,237.3476,237.6285,236.9965,237.5407,103056.0
2015-08-07 15:30:00,270.64,270.95,270.38,270.95,255137.0,237.5583,237.8304,237.3301,237.8304,255137.0
2015-08-10 09:30:00,272.36,274.18,272.29,273.67,169305.0,239.0681,240.6656,239.0066,240.2179,169305.0
2015-08-10 10:00:00,273.69,274.11,273.55,273.88,117569.0,240.2355,240.6041,240.1126,240.4023,117569.0
2015-08-10 10:30:00,273.92,273.96,273.18,273.64,59047.0,240.4374,240.4725,239.7878,240.1916,59047.0
2015-08-10 11:00:00,273.74,274.08,273.66,273.67,82091.0,240.2794,240.5778,240.2092,240.2179,82091.0
2015-08-10 11:30:00,273.71,274.33,273.71,274.12,85401.0,240.253,240.7973,240.253,240.6129,85401.0
2015-08-10 12:00:00,274.16,274.44,274.1,274.33,45077.0,240.648,240.8938,240.5954,240.7973,45077.0
2015-08-10 12:30:00,274.35,274.65,274.31,274.53,47699.0,240.8148,241.0781,240.7797,240.9728,47699.0
2015-08-10 13:00:00,274.56,275.0,274.46,274.81,76934.0,240.9991,241.3854,240.9114,241.2186,76934.0
2015-08-10 13:30:00,274.84,274.94,274.61,274.74,43403.0,241.2449,241.3327,241.043,241.1571,43403.0
2015-08-10 14:00:00,274.78,274.96,274.52,274.61,109719.0,241.1923,241.3502,240.964,241.043,109719.0
2015-08-10 14:30:00,274.58,274.74,274.48,274.51,61512.0,241.0167,241.1571,240.9289,240.9553,61512.0
2015-08-10 15:00:00,274.5,274.84,274.5,274.68,50275.0,240.9465,241.2449,240.9465,241.1045,50275.0
2015-08-10 15:30:00,274.69,274.96,274.52,274.96,371888.0,241.1133,241.3502,240.964,241.3502,371888.0
2015-08-11 09:30:00,272.62,273.04,271.99,272.27,244106.0,239.2963,239.6649,238.7433,238.9891,244106.0
2015-08-11 10:00:00,272.2,273.46,272.02,273.22,72533.0,238.9276,240.0336,238.7696,239.8229,72533.0
2015-08-11 10:30:00,273.2,273.64,273.0,273.21,52331.0,239.8054,240.1916,239.6298,239.8142,52331.0
2015-08-11 11:00:00,273.09,273.28,272.06,272.19,61881.0,239.7088,239.8756,238.8047,238.9188,61881.0
2015-08-11 11:30:00,272.3,272.53,271.71,271.86,92593.0,239.0154,239.2173,238.4975,238.6292,92593.0
2015-08-11 12:00:00,271.91,272.35,271.79,272.22,72627.0,238.6731,239.0593,238.5677,238.9452,72627.0
2015-08-11 12:30:00,272.14,272.45,271.63,271.69,63456.0,238.875,239.1471,238.4273,238.48,63456.0
2015-08-11 13:00:00,271.65,271.76,271.35,271.68,123613.0,238.4448,238.5414,238.1815,238.4712,123613.0
2015-08-11 13:30:00,271.69,271.96,271.42,271.45,78931.0,238.48,238.717,238.243,238.2693,78931.0
2015-08-11 14:00:00,271.45,271.86,271.24,271.72,189550.0,238.2693,238.6292,238.085,238.5063,189550.0
2015-08-11 14:30:00,271.73,271.95,271.35,271.85,84828.0,238.5151,238.7082,238.1815,238.6204,84828.0
2015-08-11 15:00:00,271.86,272.17,271.71,272.11,98698.0,238.6292,238.9013,238.4975,238.8486,98698.0
2015-08-11 15:30:00,272.16,272.49,272.04,272.24,419483.0,238.8925,239.1822,238.7872,238.9627,419483.0
2015-08-12 09:30:00,270.29,270.63,269.44,269.63,283842.0,237.2511,237.5495,236.505,236.6718,283842.0
2015-08-12 10:00:00,269.44,269.48,267.39,267.88,298525.0,236.505,236.5401,234.7056,235.1357,298525.0
2015-08-12 10:30:00,267.82,268.41,267.5,267.82,204327.0,235.083,235.6009,234.8021,235.083,204327.0
2015-08-12 11:00:00,267.84,268.65,267.8,268.6,90414.0,235.1006,235.8116,235.0655,235.7677,90414.0
2015-08-12 11:30:00,268.5,268.57,267.97,268.07,66604.0,235.6799,235.7413,235.2147,235.3024,66604.0
2015-08-12 12:00:00,268.1,268.74,267.78,268.68,133543.0,235.3288,235.8906,235.0479,235.8379,133543.0
2015-08-12 12:30:00,268.7,269.39,268.59,269.04,49102.0,235.8554,236.4611,235.7589,236.1539,49102.0
2015-08-12 13:00:00,269.13,270.0,268.96,269.76,50920.0,236.2329,236.9965,236.0837,236.7859,50920.0
2015-08-12 13:30:00,269.77,270.71,269.64,270.61,73056.0,236.7946,237.6197,236.6805,237.532,73056.0
2015-08-12 14:00:00,270.63,270.66,269.93,269.94,71508.0,237.5495,237.5759,236.9351,236.9439,71508.0
2015-08-12 14:30:00,269.96,271.3,269.81,271.27,94311.0,236.9614,238.1376,236.8298,238.1113,94311.0
2015-08-12 15:00:00,271.26,271.8,271.05,271.7,68396.0,238.1025,238.5765,237.9182,238.4887,68396.0
2015-08-12 15:30:00,271.72,272.03,271.39,271.62,245149.0,238.5063,238.7784,238.2166,238.4185,245149.0
2015-08-13 09:30:00,271.56,271.95,270.61,271.11,175117.0,238.3658,238.7082,237.532,237.9709,175117.0
2015-08-13 10:00:00,271.01,271.46,270.57,271.4,32214.0,237.8831,238.2781,237.4969,238.2254,32214.0
2015-08-13 10:30:00,271.34,272.17,271.17,271.64,73526.0,238.1727,238.9013,238.0235,238.4361,73526.0
2015-08-13 11:00:00,271.7,271.88,271.14,271.36,54576.0,238.4887,238.6467,237.9972,238.1903,54576.0
2015-08-13 11:30:00,271.39,271.83,271.23,271.63,40226.0,238.2166,238.6028,238.0762,238.4273,40226.0
2015-08-13 12:00:00,271.7,272.37,271.7,272.37,56847.0,238.4887,239.0768,238.4887,239.0768,56847.0
2015-08-13 12:30:00,272.36,272.49,272.03,272.35,37236.0,239.0681,239.1822,238.7784,239.0593,37236.0
2015-08-13 13:00:00,272.31,272.66,272.28,272.56,61589.0,239.0242,239.3314,238.9978,239.2436,61589.0
2015-08-13 13:30:00,272.56,272.64,272.01,272.2,29355.0,239.2436,239.3138,238.7608,238.9276,29355.0
2015-08-13 14:00:00,272.22,272.6,272.09,272.48,20278.0,238.9452,239.2787,238.8311,239.1734,20278.0
2015-08-13 14:30:00,272.49,272.74,272.46,272.59,44203.0,239.1822,239.4016,239.1558,239.2699,44203.0
2015-08-13 15:00:00,272.54,272.62,271.96,271.99,38369.0,239.2261,239.2963,238.717,238.7433,38369.0
2015-08-13 15:30:00,271.97,271.97,271.31,271.57,258083.0,238.7257,238.7257,238.1464,238.3746,258083.0
2015-08-14 09:30:00,271.37,272.3,271.17,272.06,89299.0,238.1991,239.0154,238.0235,238.8047,89299.0
2015-08-14 10:00:00,272.12,272.27,271.75,271.96,29210.0,238.8574,238.9891,238.5326,238.717,29210.0
2015-08-14 10:30:00,272.07,272.19,271.6,271.61,209069.0,238.8135,238.9188,238.401,238.4097,209069.0
2015-08-14 11:00:00,271.6,271.7,270.99,271.62,185473.0,238.401,238.4887,237.8655,238.4185,185473.0
2015-08-14 11:30:00,271.67,272.32,271.5,272.18,27092.0,238.4624,239.0329,238.3132,238.9101,27092.0
2015-08-14 12:00:00,272.23,272.31,272.06,272.2,28428.0,238.954,239.0242,238.8047,238.9276,28428.0
2015-08-14 12:30:00,272.21,272.36,271.78,272.12,36198.0,238.9364,239.0681,238.559,238.8574,36198.0
2015-08-14 13:00:00,272.13,272.84,272.08,272.74,42640.0,238.8662,239.4894,238.8223,239.4016,42640.0
2015-08-14 13:30:00,272.8,272.89,272.55,272.76,26255.0,239.4543,239.5333,239.2348,239.4192,26255.0
2015-08-14 14:00:00,272.81,273.12,272.67,272.98,59717.0,239.4631,239.7352,239.3402,239.6123,59717.0
2015-08-14 14:30:00,272.96,273.2,272.87,273.07,42823.0,239.5947,239.8054,239.5157,239.6913,42823.0
2015-08-14 15:00:00,273.04,273.43,273.02,273.41,70963.0,239.6649,240.0073,239.6474,239.9897,70963.0
2015-08-14 15:30:00,273.41,273.59,273.28,273.31,171841.0,239.9897,240.1477,239.8756,239.9019,171841.0
2015-08-17 09:30:00,272.55,272.75,271.61,272.19,81822.0,239.2348,239.4104,238.4097,238.9188,81822.0
2015-08-17 10:00:00,272.18,273.61,271.71,273.4,57263.0,238.9101,240.1653,238.4975,239.9809,57263.0
2015-08-17 10:30:00,273.34,274.11,273.04,274.09,23884.0,239.9283,240.6041,239.6649,240.5866,23884.0
2015-08-17 11:00:00,274.13,274.61,274.13,274.43,39944.0,240.6217,241.043,240.6217,240.885,39944.0
2015-08-17 11:30:00,274.4,274.69,274.34,274.53,33002.0,240.8587,241.1133,240.806,240.9728,33002.0
2015-08-17 12:00:00,274.55,274.98,274.55,274.8,39254.0,240.9904,241.3678,240.9904,241.2098,39254.0
2015-08-17 12:30:00,274.8,275.26,274.8,275.24,39313.0,241.2098,241.6136,241.2098,241.596,39313.0
2015-08-17 13:00:00,275.28,275.72,275.21,275.7,47168.0,241.6311,242.0174,241.5697,241.9998,47168.0
2015-08-17 13:30:00,275.71,275.75,275.28,275.28,27359.0,242.0086,242.0437,241.6311,241.6311,27359.0
2015-08-17 14:00:00,275.31,275.4,275.02,275.09,41782.0,241.6575,241.7365,241.4029,241.4644,41782.0
2015-08-17 14:30:00,275.07,275.43,275.07,275.36,32222.0,241.4468,241.7628,241.4468,241.7014,32222.0
2015-08-17 15:00:00,275.4,275.52,275.23,275.38,94315.0,241.7365,241.8418,241.5872,241.7189,94315.0
2015-08-17 15:30:00,275.41,275.96,275.1,275.91,452155.0,241.7452,242.228,241.4731,242.1841,452155.0
2015-08-18 09:30:00,275.73,275.76,275.01,275.39,96275.0,242.0261,242.0525,241.3941,241.7277,96275.0
2015-08-18 10:00:00,275.32,275.7,274.94,275.4,89153.0,241.6662,241.9998,241.3327,241.7365,89153.0
2015-08-18 10:30:00,275.44,275.66,275.1,275.62,77965.0,241.7716,241.9647,241.4731,241.9296,77965.0
2015-08-18 11:00:00,275.62,275.67,274.82,274.82,79181.0,241.9296,241.9735,241.2274,241.2274,79181.0
2015-08-18 11:30:00,274.9,274.93,274.61,274.81,27551.0,241.2976,241.3239,241.043,241.2186,27551.0
2015-08-18 12:00:00,274.8,274.95,274.59,274.85,18618.0,241.2098,241.3415,241.0255,241.2537,18618.0
2015-08-18 12:30:00,274.79,274.82,274.36,274.41,17283.0,241.201,241.2274,240.8236,240.8675,17283.0
2015-08-18 13:00:00,274.4,274.42,274.17,274.42,47656.0,240.8587,240.8763,240.6568,240.8763,47656.0
2015-08-18 13:30:00,274.45,274.47,274.11,274.25,34185.0,240.9026,240.9201,240.6041,240.727,34185.0
2015-08-18 14:00:00,274.26,274.61,274.05,274.6,30916.0,240.7358,241.043,240.5515,241.0343,30916.0
2015-08-18 14:30:00,274.6,274.64,274.34,274.4,25756.0,241.0343,241.0694,240.806,240.8587,25756.0
2015-08-18 15:00:00,274.41,274.65,274.36,274.55,32037.0,240.8675,241.0781,240.8236,240.9904,32037.0
2015-08-18 15:30:00,274.59,274.62,274.25,274.36,188359.0,241.0255,241.0518,240.727,240.8236,188359.0
2015-08-19 09:30:00,273.02,273.02,271.6,272.04,252137.0,239.6474,239.6474,238.401,238.7872,252137.0
2015-08-19 10:00:00,271.89,272.73,271.79,272.43,160628.0,238.6555,239.3928,238.5677,239.1295,160628.0
2015-08-19 10:30:00,272.39,272.39,270.83,270.92,175190.0,239.0944,239.0944,237.7251,237.8041,175190.0
2015-08-19 11:00:00,270.95,271.35,270.55,270.64,181658.0,237.8304,238.1815,237.4793,237.5583,181658.0
2015-08-19 11:30:00,270.63,270.82,270.31,270.52,257755.0,237.5495,237.7163,237.2686,237.453,257755.0
2015-08-19 12:00:00,270.5,270.94,270.46,270.77,148836.0,237.4354,237.8216,237.4003,237.6724,148836.0
2015-08-19 12:30:00,270.81,271.42,270.8,271.2,81215.0,237.7075,238.243,237.6987,238.0499,81215.0
2015-08-19 13:00:00,271.19,271.85,271.18,271.29,92448.0,238.0411,238.6204,238.0323,238.1289,92448.0
2015-08-19 13:30:00,271.31,272.11,271.11,271.65,140129.0,238.1464,238.8486,237.9709,238.4448,140129.0
2015-08-19 14:00:00,271.58,273.54,271.58,272.86,167829.0,238.3834,240.1038,238.3834,239.5069,167829.0
2015-08-19 14:30:00,272.86,272.94,271.64,271.73,103674.0,239.5069,239.5772,238.4361,238.5151,103674.0
2015-08-19 15:00:00,271.64,272.09,271.41,272.01,115694.0,238.4361,238.8311,238.2342,238.7608,115694.0
2015-08-19 15:30:00,271.99,272.22,271.45,271.48,296741.0,238.7433,238.9452,238.2693,238.2956,296741.0
2015-08-20 09:30:00,269.22,269.67,268.43,268.92,299055.0,236.3119,236.7069,235.6184,236.0485,299055.0
2015-08-20 10:00:00,268.93,269.08,267.49,267.7,400811.0,236.0573,236.189,234.7933,234.9777,400811.0
2015-08-20 10:30:00,267.68,268.92,267.47,268.61,86601.0,234.9601,236.0485,234.7758,235.7764,86601.0
2015-08-20 11:00:00,268.57,268.69,267.94,268.32,102142.0,235.7413,235.8467,235.1883,235.5219,102142.0
2015-08-20 11:30:00,268.35,268.65,268.06,268.55,65068.0,235.5482,235.8116,235.2937,235.7238,65068.0
2015-08-20 12:00:00,268.68,268.68,267.77,267.96,65936.0,235.8379,235.8379,235.0391,235.2059,65936.0
2015-08-20 12:30:00,267.92,268.21,267.14,267.41,131275.0,235.1708,235.4253,234.4861,234.7231,131275.0
2015-08-20 13:00:00,267.4,267.94,267.1,267.78,124526.0,234.7143,235.1883,234.451,235.0479,124526.0
2015-08-20 13:30:00,267.7,267.93,267.21,267.77,116305.0,234.9777,235.1796,234.5476,235.0391,116305.0
2015-08-20 14:00:00,267.71,267.77,266.87,266.89,205848.0,234.9865,235.0391,234.2491,234.2667,205848.0
2015-08-20 14:30:00,266.93,266.93,266.19,266.24,151304.0,234.3018,234.3018,233.6523,233.6961,151304.0
2015-08-20 15:00:00,266.27,266.73,266.13,266.53,191699.0,233.7225,234.1262,233.5996,233.9507,191699.0
2015-08-20 15:30:00,266.5,266.87,265.27,265.32,288577.0,233.9244,234.2491,232.8447,232.8886,288577.0
2015-08-21 09:30:00,262.65,263.31,261.79,263.23,274760.0,230.545,231.1243,229.7901,231.0541,274760.0
2015-08-21 10:00:00,263.23,263.99,262.51,262.65,178943.0,231.0541,231.7212,230.4221,230.545,178943.0
2015-08-21 10:30:00,262.64,262.8,261.57,261.9,665247.0,230.5362,230.6766,229.597,229.8866,665247.0
2015-08-21 11:00:00,261.9,261.96,260.38,261.1,389871.0,229.8866,229.9393,228.5524,229.1844,389871.0
2015-08-21 11:30:00,261.09,262.06,260.5,261.97,236092.0,229.1756,230.0271,228.6578,229.9481,236092.0
2015-08-21 12:00:00,261.95,262.91,261.48,261.73,170597.0,229.9305,230.7732,229.518,229.7374,170597.0
2015-08-21 12:30:00,261.7,262.11,260.6,260.6,167124.0,229.7111,230.071,228.7455,228.7455,167124.0
2015-08-21 13:00:00,260.56,261.91,260.39,261.91,207669.0,228.7104,229.8954,228.5612,229.8954,207669.0
2015-08-21 13:30:00,261.86,262.94,261.35,262.93,213435.0,229.8515,230.7995,229.4039,230.7907,213435.0
2015-08-21 14:00:00,262.91,263.15,261.85,262.05,197283.0,230.7732,230.9838,229.8428,230.0183,197283.0
2015-08-21 14:30:00,262.04,262.35,260.43,260.77,374891.0,230.0095,230.2816,228.5963,228.8948,374891.0
2015-08-21 15:00:00,260.76,261.01,259.42,260.21,355450.0,228.886,229.1054,227.7098,228.4032,355450.0
2015-08-21 15:30:00,260.2,260.49,259.01,259.04,862110.0,228.3944,228.649,227.3499,227.3762,862110.0
2015-08-24 09:30:00,245.11,249.23,216.91,249.21,380887.0,215.149,218.7654,190.396,218.7478,380887.0
2015-08-24 10:00:00,249.12,254.16,248.97,252.77,263645.0,218.6688,223.0927,218.5371,221.8726,263645.0
2015-08-24 10:30:00,252.64,253.81,251.09,253.6,206179.0,221.7585,222.7855,220.398,222.6012,206179.0
2015-08-24 11:00:00,253.63,253.88,251.14,251.28,239616.0,222.6275,222.847,220.4419,220.5648,239616.0
2015-08-24 11:30:00,251.34,255.39,251.1,255.09,325856.0,220.6174,224.1724,220.4068,223.9091,325856.0
2015-08-24 12:00:00,255.0,256.57,253.79,256.26,196948.0,223.8301,225.2082,222.768,224.936,196948.0
2015-08-24 12:30:00,256.27,256.7,255.18,255.7,138317.0,224.9448,225.3223,223.9881,224.4445,138317.0
2015-08-24 13:00:00,255.78,256.49,254.5,254.97,94318.0,224.5147,225.1379,223.3912,223.8037,94318.0
2015-08-24 13:30:00,254.91,254.91,252.65,252.65,179173.0,223.7511,223.7511,221.7673,221.7673,179173.0
2015-08-24 14:00:00,252.75,252.84,251.08,251.54,367727.0,221.8551,221.9341,220.3892,220.793,367727.0
2015-08-24 14:30:00,251.55,252.38,248.98,249.13,366311.0,220.8018,221.5303,218.5459,218.6776,366311.0
2015-08-24 15:00:00,249.13,250.11,248.27,248.4,432041.0,218.6776,219.5378,217.9227,218.0368,432041.0
2015-08-24 15:30:00,248.39,252.16,248.04,248.77,641453.0,218.028,221.3372,217.7208,218.3616,641453.0
2015-08-25 09:30:00,255.0,255.46,251.27,251.85,458247.0,223.8301,224.2338,220.556,221.0651,458247.0
2015-08-25 10:00:00,251.77,252.65,251.13,251.56,245968.0,220.9949,221.7673,220.4331,220.8105,245968.0
2015-08-25 10:30:00,251.36,251.6,250.78,251.13,180382.0,220.635,220.8457,220.1259,220.4331,180382.0
2015-08-25 11:00:00,251.16,253.58,251.16,252.87,136285.0,220.4594,222.5836,220.4594,221.9604,136285.0
2015-08-25 11:30:00,252.83,252.91,252.08,252.16,97139.0,221.9253,221.9955,221.267,221.3372,97139.0
2015-08-25 12:00:00,252.31,253.12,252.15,253.05,51003.0,221.4689,222.1799,221.3284,222.1184,51003.0
2015-08-25 12:30:00,252.96,253.3,252.65,252.69,57739.0,222.0394,222.3379,221.7673,221.8024,57739.0
2015-08-25 13:00:00,252.66,252.97,250.66,250.72,104158.0,221.7761,222.0482,220.0206,220.0732,104158.0
2015-08-25 13:30:00,250.66,251.6,250.52,251.11,179382.0,220.0206,220.8457,219.8977,220.4156,179382.0
2015-08-25 14:00:00,251.14,251.15,250.41,250.72,512648.0,220.4419,220.4507,219.8011,220.0732,512648.0
2015-08-25 14:30:00,250.8,251.42,250.24,250.95,357429.0,220.1434,220.6877,219.6519,220.2751,357429.0
2015-08-25 15:00:00,250.98,251.18,248.86,249.0,278232.0,220.3014,220.477,218.4406,218.5635,278232.0
2015-08-25 15:30:00,248.89,249.18,245.98,246.18,515687.0,218.4669,218.7215,215.9126,216.0882,515687.0
2015-08-26 09:30:00,251.35,251.73,248.19,248.87,143241.0,220.6262,220.9598,217.8525,218.4494,143241.0
2015-08-26 10:00:00,248.79,249.67,247.47,248.81,185082.0,218.3791,219.1516,217.2205,218.3967,185082.0
2015-08-26 10:30:00,248.96,249.61,247.76,248.03,349974.0,218.5284,219.0989,217.475,217.712,349974.0
2015-08-26 11:00:00,248.04,248.74,247.46,248.17,275020.0,217.7208,218.3353,217.2117,217.8349,275020.0
2015-08-26 11:30:00,248.21,248.43,246.99,247.73,165527.0,217.87,218.0631,216.7992,217.4487,165527.0
2015-08-26 12:00:00,247.69,247.83,246.84,246.91,155109.0,217.4136,217.5365,216.6675,216.7289,155109.0
2015-08-26 12:30:00,246.84,247.95,246.32,247.95,190913.0,216.6675,217.6418,216.2111,217.6418,190913.0
2015-08-26 13:00:00,247.92,248.89,247.33,248.89,386230.0,217.6155,218.4669,217.0976,218.4669,386230.0
2015-08-26 13:30:00,248.8,249.64,248.36,249.54,116215.0,218.3879,219.1252,218.0017,219.0375,116215.0
2015-08-26 14:00:00,249.53,249.56,248.26,248.9,105216.0,219.0287,219.055,217.9139,218.4757,105216.0
2015-08-26 14:30:00,248.94,250.55,248.69,250.16,165095.0,218.5108,219.924,218.2914,219.5817,165095.0
2015-08-26 15:00:00,250.1,252.39,249.73,251.59,262475.0,219.529,221.5391,219.2042,220.8369,262475.0
2015-08-26 15:30:00,251.59,253.21,251.54,252.53,506490.0,220.8369,222.2589,220.793,221.662,506490.0
2015-08-27 09:30:00,254.99,256.36,254.63,255.06,182302.0,223.8213,225.0238,223.5053,223.8827,182302.0
2015-08-27 10:00:00,254.93,255.97,254.24,255.52,111025.0,223.7686,224.6815,223.163,224.2865,111025.0
2015-08-27 10:30:00,255.51,257.29,255.14,257.16,111897.0,224.2777,225.8401,223.9529,225.726,111897.0
2015-08-27 11:00:00,257.09,257.78,257.02,257.13,104517.0,225.6646,226.2702,225.6031,225.6997,104517.0
2015-08-27 11:30:00,257.26,257.5,256.6,257.48,108047.0,225.8138,226.0245,225.2345,226.0069,108047.0
2015-08-27 12:00:00,257.45,258.59,257.41,258.16,106026.0,225.9806,226.9812,225.9455,226.6038,106026.0
2015-08-27 12:30:00,258.16,258.79,257.72,258.76,81521.0,226.6038,227.1568,226.2176,227.1305,81521.0
2015-08-27 13:00:00,258.81,259.36,258.45,258.92,97519.0,227.1743,227.6571,226.8583,227.2709,97519.0
2015-08-27 13:30:00,258.88,259.15,258.23,258.88,95722.0,227.2358,227.4728,226.6652,227.2358,95722.0
2015-08-27 14:00:00,258.89,258.91,257.03,257.31,99592.0,227.2446,227.2621,225.6119,225.8577,99592.0
2015-08-27 14:30:00,257.23,257.89,255.61,255.71,108388.0,225.7875,226.3668,224.3655,224.4533,108388.0
2015-08-27 15:00:00,255.76,256.9,254.65,256.82,273552.0,224.4972,225.4978,223.5228,225.4276,273552.0
2015-08-27 15:30:00,256.86,258.77,256.4,258.76,371056.0,225.4627,227.1392,225.0589,227.1305,371056.0
2015-08-28 09:30:00,258.37,259.09,257.93,258.97,112609.0,226.7881,227.4201,226.4019,227.3148,112609.0
2015-08-28 10:00:00,259.0,259.16,258.2,259.01,87501.0,227.3411,227.4816,226.6389,227.3499,87501.0
2015-08-28 10:30:00,258.93,259.39,258.46,259.11,79638.0,227.2797,227.6834,226.8671,227.4377,79638.0
2015-08-28 11:00:00,258.94,260.2,258.94,260.2,61447.0,227.2885,228.3944,227.2885,228.3944,61447.0
2015-08-28 11:30:00,260.18,260.5,258.59,258.74,139117.0,228.3769,228.6578,226.9812,227.1129,139117.0
2015-08-28 12:00:00,258.9,259.83,258.71,259.8,48587.0,227.2533,228.0697,227.0866,228.0433,48587.0
2015-08-28 12:30:00,259.79,260.06,259.66,259.82,18515.0,228.0346,228.2716,227.9204,228.0609,18515.0
2015-08-28 13:00:00,259.66,260.0,259.19,259.19,22755.0,227.9204,228.2189,227.5079,227.5079,22755.0
2015-08-28 13:30:00,259.17,259.64,258.56,259.42,22627.0,227.4903,227.9029,226.9549,227.7098,22627.0
2015-08-28 14:00:00,259.41,259.97,259.25,259.6,41183.0,227.701,228.1926,227.5606,227.8678,41183.0
2015-08-28 14:30:00,259.64,260.03,259.12,259.64,45828.0,227.9029,228.2452,227.4465,227.9029,45828.0
2015-08-28 15:00:00,259.6,259.74,258.95,259.3,41607.0,227.8678,227.9907,227.2972,227.6044,41607.0
2015-08-28 15:30:00,259.07,259.91,258.45,259.91,315455.0,227.4026,228.1399,226.8583,228.1399,315455.0
2015-08-31 09:30:00,258.69,258.95,258.16,258.24,115307.0,227.069,227.2972,226.6038,226.674,115307.0
2015-08-31 10:00:00,258.3,259.2,257.71,259.07,68019.0,226.7267,227.5167,226.2088,227.4026,68019.0
2015-08-31 10:30:00,259.02,259.58,258.73,258.74,43172.0,227.3587,227.8502,227.1041,227.1129,43172.0
2015-08-31 11:00:00,258.81,259.5,258.34,259.39,26521.0,227.1743,227.78,226.7618,227.6834,26521.0
2015-08-31 11:30:00,259.27,260.39,258.95,259.19,40638.0,227.5781,228.5612,227.2972,227.5079,40638.0
2015-08-31 12:00:00,259.33,260.02,259.31,259.91,28610.0,227.6308,228.2364,227.6132,228.1399,28610.0
2015-08-31 12:30:00,259.88,259.92,259.43,259.47,38928.0,228.1136,228.1487,227.7186,227.7537,38928.0
2015-08-31 13:00:00,259.39,259.58,258.85,259.03,31767.0,227.6834,227.8502,227.2095,227.3675,31767.0
2015-08-31 13:30:00,259.07,259.15,258.6,258.93,44057.0,227.4026,227.4728,226.99,227.2797,44057.0
2015-08-31 14:00:00,258.96,259.1,257.87,258.36,73016.0,227.306,227.4289,226.3492,226.7794,73016.0
2015-08-31 14:30:00,258.39,258.68,257.79,258.03,74471.0,226.8057,227.0602,226.279,226.4897,74471.0
2015-08-31 15:00:00,258.02,258.69,257.97,258.02,23460.0,226.4809,227.069,226.437,226.4809,23460.0
2015-08-31 15:30:00,258.01,258.94,258.0,258.05,474564.0,226.4721,227.2885,226.4634,226.5072,474564.0
2015-09-01 09:30:00,253.22,255.33,253.08,254.24,164866.0,222.2676,224.1197,222.1448,223.163,164866.0
2015-09-01 10:00:00,254.22,254.36,253.0,254.27,115835.0,223.1454,223.2683,222.0745,223.1893,115835.0
2015-09-01 10:30:00,254.35,254.91,253.21,253.74,120395.0,223.2595,223.7511,222.2589,222.7241,120395.0
2015-09-01 11:00:00,253.76,254.55,253.28,253.8,133530.0,222.7416,223.4351,222.3203,222.7767,133530.0
2015-09-01 11:30:00,253.76,254.1,253.33,253.39,95757.0,222.7416,223.0401,222.3642,222.4169,95757.0
2015-09-01 12:00:00,253.54,253.67,252.65,252.74,107094.0,222.5485,222.6626,221.7673,221.8463,107094.0
2015-09-01 12:30:00,252.72,253.09,251.85,251.85,100438.0,221.8288,222.1535,221.0651,221.0651,100438.0
2015-09-01 13:00:00,251.84,252.73,251.52,252.38,148012.0,221.0563,221.8375,220.7754,221.5303,148012.0
2015-09-01 13:30:00,252.36,252.67,252.09,252.6,89780.0,221.5128,221.7849,221.2758,221.7234,89780.0
2015-09-01 14:00:00,252.54,252.54,251.34,251.77,76403.0,221.6708,221.6708,220.6174,220.9949,76403.0
2015-09-01 14:30:00,251.62,252.62,251.61,251.67,113632.0,220.8632,221.741,220.8544,220.9071,113632.0
2015-09-01 15:00:00,251.74,251.89,250.95,250.95,170426.0,220.9685,221.1002,220.2751,220.2751,170426.0
2015-09-01 15:30:00,250.98,251.36,249.95,250.68,580614.0,220.3014,220.635,219.3973,220.0381,580614.0
2015-09-02 09:30:00,253.95,253.95,252.78,252.8,154027.0,222.9084,222.9084,221.8814,221.899,154027.0
2015-09-02 10:00:00,252.73,253.52,252.1,252.2,109092.0,221.8375,222.531,221.2845,221.3723,109092.0
2015-09-02 10:30:00,252.12,252.3,251.42,252.04,176163.0,221.3021,221.4601,220.6877,221.2319,176163.0
2015-09-02 11:00:00,252.03,252.54,251.53,252.31,149613.0,221.2231,221.6708,220.7842,221.4689,149613.0
2015-09-02 11:30:00,252.39,252.41,250.67,251.18,201147.0,221.5391,221.5566,220.0293,220.477,201147.0
2015-09-02 12:00:00,251.15,251.78,250.77,251.66,95069.0,220.4507,221.0037,220.1171,220.8983,95069.0
2015-09-02 12:30:00,251.63,252.97,251.63,252.79,125551.0,220.872,222.0482,220.872,221.8902,125551.0
2015-09-02 13:00:00,252.77,253.06,252.35,253.01,31774.0,221.8726,222.1272,221.504,222.0833,31774.0
2015-09-02 13:30:00,252.98,253.02,252.27,252.46,23747.0,222.057,222.0921,221.4338,221.6005,23747.0
2015-09-02 14:00:00,252.52,253.34,252.24,253.09,48147.0,221.6532,222.373,221.4074,222.1535,48147.0
2015-09-02 14:30:00,253.07,253.23,252.48,252.99,93155.0,222.136,222.2764,221.6181,222.0658,93155.0
2015-09-02 15:00:00,252.99,253.31,252.46,253.24,171702.0,222.0658,222.3466,221.6005,222.2852,171702.0
2015-09-02 15:30:00,253.2,254.53,253.08,254.52,408046.0,222.2501,223.4175,222.1448,223.4087,408046.0
2015-09-03 09:30:00,255.15,256.53,254.85,256.19,83184.0,223.9617,225.173,223.6984,224.8746,83184.0
2015-09-03 10:00:00,256.19,257.35,255.91,257.25,39601.0,224.8746,225.8928,224.6288,225.805,39601.0
2015-09-03 10:30:00,257.28,258.05,256.87,258.0,43011.0,225.8314,226.5072,225.4715,226.4634,43011.0
2015-09-03 11:00:00,258.07,258.17,257.14,257.31,58810.0,226.5248,226.6126,225.7085,225.8577,58810.0
2015-09-03 11:30:00,257.38,257.41,256.81,257.23,66453.0,225.9191,225.9455,225.4188,225.7875,66453.0
2015-09-03 12:00:00,257.23,257.28,256.95,257.05,36729.0,225.7875,225.8314,225.5417,225.6295,36729.0
2015-09-03 12:30:00,257.1,257.11,256.23,256.46,131665.0,225.6734,225.6821,224.9097,225.1116,131665.0
2015-09-03 13:00:00,256.47,256.49,255.35,256.33,106931.0,225.1204,225.1379,224.1373,224.9975,106931.0
2015-09-03 13:30:00,256.33,256.35,255.49,255.49,70288.0,224.9975,225.015,224.2602,224.2602,70288.0
2015-09-03 14:00:00,255.51,255.9,255.21,255.87,60214.0,224.2777,224.62,224.0144,224.5937,60214.0
2015-09-03 14:30:00,255.97,256.6,255.75,256.18,87984.0,224.6815,225.2345,224.4884,224.8658,87984.0
2015-09-03 15:00:00,256.32,256.42,255.73,255.91,100679.0,224.9887,225.0765,224.4708,224.6288,100679.0
2015-09-03 15:30:00,255.87,256.32,255.08,255.65,227153.0,224.5937,224.9887,223.9003,224.4006,227153.0
2015-09-04 09:30:00,252.55,254.03,252.49,253.12,106036.0,221.6795,222.9786,221.6269,222.1799,106036.0
2015-09-04 10:00:00,253.17,254.17,252.86,254.15,39357.0,222.2238,223.1015,221.9516,223.084,39357.0
2015-09-04 10:30:00,254.12,254.51,253.45,253.67,39692.0,223.0576,223.4,222.4695,222.6626,39692.0
2015-09-04 11:00:00,253.68,253.87,253.31,253.66,31123.0,222.6714,222.8382,222.3466,222.6539,31123.0
2015-09-04 11:30:00,253.62,253.66,253.16,253.26,48668.0,222.6187,222.6539,222.215,222.3027,48668.0
2015-09-04 12:00:00,253.23,253.37,252.65,252.79,39828.0,222.2764,222.3993,221.7673,221.8902,39828.0
2015-09-04 12:30:00,252.73,252.97,252.44,252.53,45215.0,221.8375,222.0482,221.583,221.662,45215.0
2015-09-04 13:00:00,252.53,252.58,252.01,252.39,25879.0,221.662,221.7059,221.2055,221.5391,25879.0
2015-09-04 13:30:00,252.33,252.73,252.28,252.32,42829.0,221.4864,221.8375,221.4425,221.4777,42829.0
2015-09-04 14:00:00,252.36,252.4,251.68,251.94,76503.0,221.5128,221.5479,220.9159,221.1441,76503.0
2015-09-04 14:30:00,251.93,252.54,251.7,252.51,43674.0,221.1353,221.6708,220.9334,221.6444,43674.0
2015-09-04 15:00:00,252.53,252.77,252.27,252.61,53420.0,221.662,221.8726,221.4338,221.7322,53420.0
2015-09-04 15:30:00,252.67,253.7,252.5,252.66,189294.0,221.7849,222.689,221.6356,221.7761,189294.0
2015-09-08 09:30:00,256.1,257.04,255.96,256.09,165150.0,224.7956,225.6207,224.6727,224.7868,165150.0
2015-09-08 10:00:00,256.15,256.33,255.63,256.31,142055.0,224.8395,224.9975,224.3831,224.9799,142055.0
2015-09-08 10:30:00,256.33,256.41,255.67,256.31,108671.0,224.9975,225.0677,224.4182,224.9799,108671.0
2015-09-08 11:00:00,256.28,256.6,255.86,256.53,63426.0,224.9536,225.2345,224.5849,225.173,63426.0
2015-09-08 11:30:00,256.52,256.73,256.32,256.51,56408.0,225.1643,225.3486,224.9887,225.1555,56408.0
2015-09-08 12:00:00,256.38,257.46,256.29,257.41,74222.0,225.0414,225.9894,224.9624,225.9455,74222.0
2015-09-08 12:30:00,257.48,257.53,257.11,257.11,93039.0,226.0069,226.0508,225.6821,225.6821,93039.0
2015-09-08 13:00:00,257.21,257.29,256.87,257.07,34855.0,225.7699,225.8401,225.4715,225.647,34855.0
2015-09-08 13:30:00,257.07,257.79,256.91,257.73,78223.0,225.647,226.279,225.5066,226.2264,78223.0
2015-09-08 14:00:00,257.81,258.21,257.64,258.11,65860.0,226.2966,226.6477,226.1474,226.5599,65860.0
2015-09-08 14:30:00,258.14,258.59,258.11,258.36,54055.0,226.5862,226.9812,226.5599,226.7794,54055.0
2015-09-08 15:00:00,258.36,258.57,258.16,258.56,87912.0,226.7794,226.9637,226.6038,226.9549,87912.0
2015-09-08 15:30:00,258.56,259.0,258.49,258.75,217526.0,226.9549,227.3411,226.8935,227.1217,217526.0
2015-09-09 09:30:00,260.64,261.02,259.73,259.83,100098.0,228.7807,229.1142,227.9819,228.0697,100098.0
2015-09-09 10:00:00,259.87,260.02,258.99,259.43,37436.0,228.1048,228.2364,227.3323,227.7186,37436.0
2015-09-09 10:30:00,259.38,259.53,258.24,258.38,64186.0,227.6747,227.8063,226.674,226.7969,64186.0
2015-09-09 11:00:00,258.42,259.13,258.4,258.74,32492.0,226.832,227.4552,226.8145,227.1129,32492.0
2015-09-09 11:30:00,258.78,259.18,258.52,258.88,56405.0,227.148,227.4991,226.9198,227.2358,56405.0
2015-09-09 12:00:00,258.95,259.51,258.75,259.38,18832.0,227.2972,227.7888,227.1217,227.6747,18832.0
2015-09-09 12:30:00,259.41,259.51,258.78,258.91,20880.0,227.701,227.7888,227.148,227.2621,20880.0
2015-09-09 13:00:00,258.9,259.13,258.44,258.46,19821.0,227.2533,227.4552,226.8496,226.8671,19821.0
2015-09-09 13:30:00,258.43,258.43,257.25,257.3,46507.0,226.8408,226.8408,225.805,225.8489,46507.0
2015-09-09 14:00:00,257.37,257.85,257.2,257.66,25443.0,225.9104,226.3317,225.7611,226.1649,25443.0
2015-09-09 14:30:00,257.62,257.71,256.97,257.49,52009.0,226.1298,226.2088,225.5593,226.0157,52009.0
2015-09-09 15:00:00,257.46,258.0,257.11,257.28,112372.0,225.9894,226.4634,225.6821,225.8314,112372.0
2015-09-09 15:30:00,257.19,257.19,255.58,255.94,224253.0,225.7524,225.7524,224.3392,224.6552,224253.0
2015-09-10 09:30:00,255.33,256.85,255.33,255.79,148720.0,224.1197,225.4539,224.1197,224.5235,148720.0
2015-09-10 10:00:00,255.83,256.51,255.49,256.51,126567.0,224.5586,225.1555,224.2602,225.1555,126567.0
2015-09-10 10:30:00,256.54,258.9,256.52,258.27,287225.0,225.1818,227.2533,225.1643,226.7004,287225.0
2015-09-10 11:00:00,258.23,258.26,256.79,257.29,110240.0,226.6652,226.6916,225.4013,225.8401,110240.0
2015-09-10 11:30:00,257.35,258.02,257.18,257.71,90352.0,225.8928,226.4809,225.7436,226.2088,90352.0
2015-09-10 12:00:00,257.81,258.21,257.45,257.48,143253.0,226.2966,226.6477,225.9806,226.0069,143253.0
2015-09-10 12:30:00,257.48,257.82,257.27,257.51,45672.0,226.0069,226.3054,225.8226,226.0333,45672.0
2015-09-10 13:00:00,257.33,258.17,257.26,258.05,52657.0,225.8753,226.6126,225.8138,226.5072,52657.0
2015-09-10 13:30:00,258.16,258.66,257.82,257.95,127908.0,226.6038,227.0427,226.3054,226.4195,127908.0
2015-09-10 14:00:00,257.95,258.11,257.16,257.26,151784.0,226.4195,226.5599,225.726,225.8138,151784.0
2015-09-10 14:30:00,257.23,257.42,256.34,256.35,86650.0,225.7875,225.9543,225.0063,225.015,86650.0
2015-09-10 15:00:00,256.33,256.96,256.1,256.23,167184.0,224.9975,225.5505,224.7956,224.9097,167184.0
2015-09-10 15:30:00,256.22,256.47,255.77,256.46,297765.0,224.9009,225.1204,224.5059,225.1116,297765.0
2015-09-11 09:30:00,255.64,256.03,254.99,255.48,80769.0,224.3918,224.7342,223.8213,224.2514,80769.0
2015-09-11 10:00:00,254.93,255.52,254.69,255.1,45588.0,223.7686,224.2865,223.558,223.9178,45588.0
2015-09-11 10:30:00,255.1,255.32,254.81,254.99,102017.0,223.9178,224.1109,223.6633,223.8213,102017.0
2015-09-11 11:00:00,255.02,255.73,254.94,255.67,69640.0,223.8476,224.4708,223.7774,224.4182,69640.0
2015-09-11 11:30:00,255.75,256.75,255.54,256.37,81290.0,224.4884,225.3661,224.3041,225.0326,81290.0
2015-09-11 12:00:00,256.4,257.27,256.4,256.83,86617.0,225.0589,225.8226,225.0589,225.4364,86617.0
2015-09-11 12:30:00,256.96,257.57,256.85,257.32,37387.0,225.5505,226.0859,225.4539,225.8665,37387.0
2015-09-11 13:00:00,257.34,257.34,256.51,256.54,42121.0,225.884,225.884,225.1555,225.1818,42121.0
2015-09-11 13:30:00,256.53,256.74,256.21,256.57,33446.0,225.173,225.3574,224.8922,225.2082,33446.0
2015-09-11 14:00:00,256.55,256.97,256.29,256.8,32014.0,225.1906,225.5593,224.9624,225.41,32014.0
2015-09-11 14:30:00,256.82,257.26,256.82,257.0,39570.0,225.4276,225.8138,225.4276,225.5856,39570.0
2015-09-11 15:00:00,257.02,257.57,256.99,257.4,70644.0,225.6031,226.0859,225.5768,225.9367,70644.0
2015-09-11 15:30:00,257.45,258.01,257.19,258.01,213651.0,225.9806,226.4721,225.7524,226.4721,213651.0
2015-09-14 09:30:00,258.51,258.62,256.51,256.89,118622.0,226.911,227.0076,225.1555,225.489,118622.0
2015-09-14 10:00:00,256.97,257.56,256.88,257.09,40301.0,225.5593,226.0771,225.4803,225.6646,40301.0
2015-09-14 10:30:00,257.1,257.75,257.1,257.42,29091.0,225.6734,226.2439,225.6734,225.9543,29091.0
2015-09-14 11:00:00,257.43,257.65,256.64,256.72,45049.0,225.963,226.1561,225.2696,225.3398,45049.0
2015-09-14 11:30:00,256.65,257.17,256.5,257.07,15885.0,225.2784,225.7348,225.1467,225.647,15885.0
2015-09-14 12:00:00,257.05,257.1,256.59,257.06,8964.0,225.6295,225.6734,225.2257,225.6383,8964.0
2015-09-14 12:30:00,257.09,257.32,256.8,256.86,100247.0,225.6646,225.8665,225.41,225.4627,100247.0
2015-09-14 13:00:00,256.81,256.89,256.61,256.66,37883.0,225.4188,225.489,225.2433,225.2872,37883.0
2015-09-14 13:30:00,256.67,257.23,256.66,257.14,80724.0,225.2959,225.7875,225.2872,225.7085,80724.0
2015-09-14 14:00:00,257.03,257.07,256.54,256.62,75832.0,225.6119,225.647,225.1818,225.252,75832.0
2015-09-14 14:30:00,256.49,256.79,256.41,256.61,40981.0,225.1379,225.4013,225.0677,225.2433,40981.0
2015-09-14 15:00:00,256.58,256.89,256.36,256.67,72460.0,225.2169,225.489,225.0238,225.2959,72460.0
2015-09-14 15:30:00,256.7,256.86,256.44,256.75,298479.0,225.3223,225.4627,225.094,225.3661,298479.0
2015-09-15 09:30:00,257.31,257.77,256.82,257.45,69209.0,225.8577,226.2615,225.4276,225.9806,69209.0
2015-09-15 10:00:00,257.54,257.94,257.14,257.57,74299.0,226.0596,226.4107,225.7085,226.0859,74299.0
2015-09-15 10:30:00,257.61,258.66,257.61,258.39,109493.0,226.121,227.0427,226.121,226.8057,109493.0
2015-09-15 11:00:00,258.45,258.52,258.07,258.3,51214.0,226.8583,226.9198,226.5248,226.7267,51214.0
2015-09-15 11:30:00,258.33,258.39,257.98,258.29,78764.0,226.753,226.8057,226.4458,226.7179,78764.0
2015-09-15 12:00:00,258.33,258.55,258.09,258.44,98596.0,226.753,226.9461,226.5424,226.8496,98596.0
2015-09-15 12:30:00,258.44,258.6,258.3,258.32,56704.0,226.8496,226.99,226.7267,226.7442,56704.0
2015-09-15 13:00:00,258.28,259.14,258.2,259.01,47509.0,226.7091,227.464,226.6389,227.3499,47509.0
2015-09-15 13:30:00,259.03,259.37,258.9,258.97,82404.0,227.3675,227.6659,227.2533,227.3148,82404.0
2015-09-15 14:00:00,258.93,259.54,258.91,259.15,89566.0,227.2797,227.8151,227.2621,227.4728,89566.0
2015-09-15 14:30:00,259.18,259.58,259.09,259.53,120956.0,227.4991,227.8502,227.4201,227.8063,120956.0
2015-09-15 15:00:00,259.59,260.08,259.57,259.97,156032.0,227.859,228.2891,227.8414,228.1926,156032.0
2015-09-15 15:30:00,259.95,260.02,259.53,259.76,306693.0,228.175,228.2364,227.8063,228.0082,306693.0
2015-09-16 09:30:00,259.73,260.32,259.4,259.7,167029.0,227.9819,228.4998,227.6922,227.9556,167029.0
2015-09-16 10:00:00,259.71,260.79,259.44,260.55,121987.0,227.9643,228.9123,227.7273,228.7017,121987.0
2015-09-16 10:30:00,260.43,260.67,260.13,260.64,37266.0,228.5963,228.807,228.333,228.7807,37266.0
2015-09-16 11:00:00,260.54,261.69,260.45,261.54,161960.0,228.6929,229.7023,228.6139,229.5706,161960.0
2015-09-16 11:30:00,261.62,261.64,261.15,261.49,37913.0,229.6409,229.6584,229.2283,229.5268,37913.0
2015-09-16 12:00:00,261.43,261.78,261.3,261.72,44217.0,229.4741,229.7813,229.36,229.7286,44217.0
2015-09-16 12:30:00,261.8,261.95,261.53,261.82,55013.0,229.7989,229.9305,229.5619,229.8164,55013.0
2015-09-16 13:00:00,261.81,261.81,261.38,261.44,44013.0,229.8076,229.8076,229.4302,229.4829,44013.0
2015-09-16 13:30:00,261.4,261.73,261.38,261.7,24008.0,229.4478,229.7374,229.4302,229.7111,24008.0
2015-09-16 14:00:00,261.69,261.69,260.97,261.22,52996.0,229.7023,229.7023,229.0703,229.2898,52996.0
2015-09-16 14:30:00,261.1,261.95,261.08,261.86,37320.0,229.1844,229.9305,229.1669,229.8515,37320.0
2015-09-16 15:00:00,261.87,262.17,261.71,262.04,95154.0,229.8603,230.1236,229.7199,230.0095,95154.0
2015-09-16 15:30:00,262.1,262.46,262.0,262.17,290019.0,230.0622,230.3782,229.9744,230.1236,290019.0
2015-09-17 09:30:00,262.37,262.37,261.66,261.99,106490.0,230.2992,230.2992,229.676,229.9656,106490.0
2015-09-17 10:00:00,261.91,263.03,261.86,262.45,87177.0,229.8954,230.8785,229.8515,230.3694,87177.0
2015-09-17 10:30:00,262.44,262.75,262.18,262.59,22414.0,230.3606,230.6327,230.1324,230.4923,22414.0
2015-09-17 11:00:00,262.58,263.14,262.55,262.97,23114.0,230.4835,230.9751,230.4572,230.8258,23114.0
2015-09-17 11:30:00,262.99,263.02,262.6,262.65,41761.0,230.8434,230.8697,230.5011,230.545,41761.0
2015-09-17 12:00:00,262.66,263.03,262.53,262.87,29360.0,230.5537,230.8785,230.4396,230.7381,29360.0
2015-09-17 12:30:00,262.9,263.22,262.67,263.18,19632.0,230.7644,231.0453,230.5625,231.0102,19632.0
2015-09-17 13:00:00,263.16,263.82,263.11,263.54,28054.0,230.9926,231.5719,230.9487,231.3262,28054.0
2015-09-17 13:30:00,263.6,263.73,262.97,263.0,38775.0,231.3788,231.4929,230.8258,230.8522,38775.0
2015-09-17 14:00:00,264.0,264.39,262.12,263.25,156800.0,231.7299,232.0723,230.0797,231.0716,156800.0
2015-09-17 14:30:00,263.26,265.48,263.04,264.82,133909.0,231.0804,233.029,230.8873,232.4497,133909.0
2015-09-17 15:00:00,264.93,265.08,261.21,262.38,159823.0,232.5463,232.6779,229.281,230.308,159823.0
2015-09-17 15:30:00,262.35,262.93,261.58,262.03,172114.0,230.2816,230.7907,229.6058,230.0007,172114.0
2015-09-18 09:30:00,257.71,258.74,257.71,258.22,170377.0,227.003,227.9102,227.003,227.4522,170377.0
2015-09-18 10:00:00,258.31,259.39,257.98,259.03,51910.0,227.5315,228.4828,227.2408,228.1657,51910.0
2015-09-18 10:30:00,258.96,259.06,257.99,258.88,53836.0,228.104,228.1921,227.2496,228.0336,53836.0
2015-09-18 11:00:00,258.93,259.37,258.73,258.73,35771.0,228.0776,228.4652,227.9014,227.9014,35771.0
2015-09-18 11:30:00,258.71,259.64,258.6,259.2,119095.0,227.8838,228.703,227.7869,228.3154,119095.0
2015-09-18 12:00:00,259.23,259.27,258.12,258.51,53865.0,228.3419,228.3771,227.3641,227.7077,53865.0
2015-09-18 12:30:00,258.44,258.7,258.05,258.39,46238.0,227.646,227.875,227.3025,227.602,46238.0
2015-09-18 13:00:00,258.34,258.78,257.72,258.14,85457.0,227.5579,227.9455,227.0118,227.3817,85457.0
2015-09-18 13:30:00,258.16,258.29,257.51,257.66,74686.0,227.3994,227.5139,226.8268,226.9589,74686.0
2015-09-18 14:00:00,257.49,258.18,257.43,258.04,30080.0,226.8092,227.417,226.7563,227.2937,30080.0
2015-09-18 14:30:00,258.04,258.12,257.32,257.65,47592.0,227.2937,227.3641,226.6594,226.9501,47592.0
2015-09-18 15:00:00,257.73,257.82,256.84,257.08,69664.0,227.0206,227.0999,226.2366,226.448,69664.0
2015-09-18 15:30:00,257.06,257.15,256.33,256.7,416572.0,226.4304,226.5097,225.7874,226.1133,416572.0
2015-09-21 09:30:00,257.91,259.55,257.89,259.31,127092.0,227.1791,228.6237,227.1615,228.4123,127092.0
2015-09-21 10:00:00,259.32,260.19,259.24,259.86,67263.0,228.4211,229.1875,228.3507,228.8968,67263.0
2015-09-21 10:30:00,259.86,260.86,259.85,260.04,58801.0,228.8968,229.7776,228.888,229.0553,58801.0
2015-09-21 11:00:00,260.17,260.3,259.95,260.01,35913.0,229.1699,229.2844,228.9761,229.0289,35913.0
2015-09-21 11:30:00,260.01,260.11,258.82,259.0,68455.0,229.0289,229.117,227.9807,228.1393,68455.0
2015-09-21 12:00:00,258.97,259.03,258.03,258.6,103945.0,228.1128,228.1657,227.2848,227.7869,103945.0
2015-09-21 12:30:00,258.56,258.56,257.45,257.83,95457.0,227.7517,227.7517,226.774,227.1087,95457.0
2015-09-21 13:00:00,257.75,258.7,257.66,258.6,44840.0,227.0382,227.875,226.9589,227.7869,44840.0
2015-09-21 13:30:00,258.59,258.78,257.97,257.98,86249.0,227.7781,227.9455,227.232,227.2408,86249.0
2015-09-21 14:00:00,257.98,258.29,257.68,257.78,54634.0,227.2408,227.5139,226.9766,227.0646,54634.0
2015-09-21 14:30:00,257.72,258.75,257.66,258.63,38841.0,227.0118,227.9191,226.9589,227.8134,38841.0
2015-09-21 15:00:00,258.59,258.66,258.19,258.41,35965.0,227.7781,227.8398,227.4258,227.6196,35965.0
2015-09-21 15:30:00,258.39,258.47,257.59,258.13,230993.0,227.602,227.6724,226.8973,227.3729,230993.0
2015-09-22 09:30:00,255.2,256.0,254.84,255.66,160409.0,224.7921,225.4967,224.4749,225.1972,160409.0
2015-09-22 10:00:00,255.72,256.16,254.74,255.06,49199.0,225.2501,225.6377,224.3869,224.6687,49199.0
2015-09-22 10:30:00,254.99,255.0,254.08,254.38,51976.0,224.6071,224.6159,223.8055,224.0698,51976.0
2015-09-22 11:00:00,254.44,254.72,253.89,253.89,50284.0,224.1226,224.3692,223.6381,223.6381,50284.0
2015-09-22 11:30:00,253.84,254.18,253.7,254.09,27780.0,223.5941,223.8936,223.4708,223.8143,27780.0
2015-09-22 12:00:00,254.0,254.57,253.78,254.17,22630.0,223.735,224.2371,223.5412,223.8848,22630.0
2015-09-22 12:30:00,254.25,254.31,253.4,253.52,24951.0,223.9552,224.0081,223.2065,223.3122,24951.0
2015-09-22 13:00:00,253.48,254.05,253.21,253.27,33266.0,223.277,223.7791,223.0392,223.092,33266.0
2015-09-22 13:30:00,253.25,253.94,253.24,253.72,19301.0,223.0744,223.6822,223.0656,223.4884,19301.0
2015-09-22 14:00:00,253.58,254.14,253.49,254.07,47333.0,223.3651,223.8584,223.2858,223.7967,47333.0
2015-09-22 14:30:00,254.13,254.44,253.91,254.29,28094.0,223.8495,224.1226,223.6558,223.9905,28094.0
2015-09-22 15:00:00,254.29,254.47,253.9,254.41,58742.0,223.9905,224.149,223.647,224.0962,58742.0
2015-09-22 15:30:00,254.52,254.99,254.34,254.59,208742.0,224.1931,224.6071,224.0345,224.2547,208742.0
2015-09-23 09:30:00,255.11,255.36,254.49,255.05,87745.0,224.7128,224.933,224.1666,224.6599,87745.0
2015-09-23 10:00:00,255.08,255.65,254.96,255.62,75596.0,224.6863,225.1884,224.5806,225.162,75596.0
2015-09-23 10:30:00,255.56,255.77,255.21,255.37,49037.0,225.1092,225.2941,224.8009,224.9418,49037.0
2015-09-23 11:00:00,255.39,255.44,254.09,254.21,122554.0,224.9594,225.0035,223.8143,223.92,122554.0
2015-09-23 11:30:00,254.31,254.31,253.51,253.76,63993.0,224.0081,224.0081,223.3034,223.5236,63993.0
2015-09-23 12:00:00,253.82,253.83,253.22,253.82,21320.0,223.5765,223.5853,223.048,223.5765,21320.0
2015-09-23 12:30:00,253.64,254.1,253.59,253.89,62040.0,223.4179,223.8231,223.3739,223.6381,62040.0
2015-09-23 13:00:00,253.88,254.27,253.62,253.66,67664.0,223.6293,223.9729,223.4003,223.4355,67664.0
2015-09-23 13:30:00,253.7,254.68,253.7,254.33,30679.0,223.4708,224.334,223.4708,224.0257,30679.0
2015-09-23 14:00:00,254.35,254.92,254.24,254.25,33426.0,224.0433,224.5454,223.9464,223.9552,33426.0
2015-09-23 14:30:00,254.21,254.39,253.37,253.67,76171.0,223.92,224.0786,223.1801,223.4444,76171.0
2015-09-23 15:00:00,253.67,253.96,253.49,253.85,65507.0,223.4444,223.6998,223.2858,223.6029,65507.0
2015-09-23 15:30:00,253.93,254.16,253.64,253.9,188532.0,223.6734,223.876,223.4179,223.647,188532.0
2015-09-24 09:30:00,252.31,252.65,250.97,251.36,168351.0,222.2464,222.5459,221.0661,221.4096,168351.0
2015-09-24 10:00:00,251.37,251.96,250.83,250.93,176594.0,221.4184,221.9381,220.9428,221.0308,176594.0
2015-09-24 10:30:00,250.94,251.38,250.52,250.62,159330.0,221.0396,221.4272,220.6697,220.7578,159330.0
2015-09-24 11:00:00,250.65,250.74,250.13,250.38,232772.0,220.7842,220.8635,220.3262,220.5464,232772.0
2015-09-24 11:30:00,250.47,251.0,250.43,250.89,58624.0,220.6256,221.0925,220.5904,220.9956,58624.0
2015-09-24 12:00:00,250.98,251.22,250.71,251.17,65490.0,221.0749,221.2863,220.837,221.2422,65490.0
2015-09-24 12:30:00,251.25,251.73,251.05,251.05,69168.0,221.3127,221.7355,221.1365,221.1365,69168.0
2015-09-24 13:00:00,251.05,251.33,250.65,250.89,66516.0,221.1365,221.3832,220.7842,220.9956,66516.0
2015-09-24 13:30:00,250.97,251.56,250.79,251.28,61318.0,221.0661,221.5858,220.9075,221.3391,61318.0
2015-09-24 14:00:00,251.26,252.02,251.03,251.94,54641.0,221.3215,221.991,221.1189,221.9205,54641.0
2015-09-24 14:30:00,251.88,253.36,251.67,252.93,127514.0,221.8676,223.1713,221.6827,222.7925,127514.0
2015-09-24 15:00:00,252.9,253.39,252.15,253.2,120204.0,222.7661,223.1977,222.1055,223.0304,120204.0
2015-09-24 15:30:00,253.21,253.28,252.41,252.68,379380.0,223.0392,223.1008,222.3345,222.5723,379380.0
2015-09-25 09:30:00,254.68,254.76,253.42,254.25,185166.0,224.334,224.4045,223.2241,223.9552,185166.0
2015-09-25 10:00:00,254.25,254.35,253.56,253.74,91071.0,223.9552,224.0433,223.3475,223.506,91071.0
2015-09-25 10:30:00,253.7,254.75,253.51,254.72,129608.0,223.4708,224.3957,223.3034,224.3692,129608.0
2015-09-25 11:00:00,254.71,254.78,254.3,254.54,116559.0,224.3604,224.4221,223.9993,224.2107,116559.0
2015-09-25 11:30:00,254.52,254.56,254.1,254.52,107094.0,224.1931,224.2283,223.8231,224.1931,107094.0
2015-09-25 12:00:00,254.48,254.48,253.86,254.08,47690.0,224.1578,224.1578,223.6117,223.8055,47690.0
2015-09-25 12:30:00,254.09,254.49,254.04,254.37,54414.0,223.8143,224.1666,223.7703,224.0609,54414.0
2015-09-25 13:00:00,254.35,254.94,254.35,254.53,70192.0,224.0433,224.563,224.0433,224.2019,70192.0
2015-09-25 13:30:00,254.56,254.8,254.37,254.67,60884.0,224.2283,224.4397,224.0609,224.3252,60884.0
2015-09-25 14:00:00,254.68,254.9,253.03,253.14,125333.0,224.334,224.5278,222.8806,222.9775,125333.0
2015-09-25 14:30:00,253.09,253.38,251.96,252.66,251447.0,222.9335,223.1889,221.9381,222.5547,251447.0
2015-09-25 15:00:00,252.69,252.71,251.26,252.29,225759.0,222.5811,222.5987,221.3215,222.2288,225759.0
2015-09-25 15:30:00,252.25,252.7,252.09,252.3,415339.0,222.1936,222.5899,222.0526,222.2376,415339.0
2015-09-28 09:30:00,251.32,251.77,249.39,249.54,134018.0,221.3744,221.7707,219.6743,219.8065,134018.0
2015-09-28 10:00:00,249.57,249.67,248.13,248.67,100671.0,219.8329,219.921,218.5645,219.0401,100671.0
2015-09-28 10:30:00,248.71,248.74,247.79,248.35,43545.0,219.0754,219.1018,218.265,218.7583,43545.0
2015-09-28 11:00:00,248.45,248.87,247.53,247.62,75305.0,218.8463,219.2163,218.036,218.1152,75305.0
2015-09-28 11:30:00,247.68,247.97,247.51,247.61,52991.0,218.1681,218.4235,218.0183,218.1064,52991.0
2015-09-28 12:00:00,247.57,247.65,246.89,247.29,51145.0,218.0712,218.1417,217.4722,217.8246,51145.0
2015-09-28 12:30:00,247.27,247.27,246.23,246.31,55962.0,217.8069,217.8069,216.8909,216.9613,55962.0
2015-09-28 13:00:00,246.27,246.9,246.03,246.19,56101.0,216.9261,217.481,216.7147,216.8556,56101.0
2015-09-28 13:30:00,246.17,246.81,246.09,246.09,56000.0,216.838,217.4017,216.7675,216.7675,56000.0
2015-09-28 14:00:00,246.14,246.16,245.16,245.95,90303.0,216.8116,216.8292,215.9484,216.6442,90303.0
2015-09-28 14:30:00,245.94,246.59,245.74,245.93,93377.0,216.6354,217.208,216.4592,216.6266,93377.0
2015-09-28 15:00:00,245.98,246.1,245.44,245.75,101532.0,216.6706,216.7763,216.195,216.4681,101532.0
2015-09-28 15:30:00,245.71,246.64,245.71,245.91,402208.0,216.4328,217.252,216.4328,216.609,402208.0
2015-09-29 09:30:00,245.89,246.55,244.95,246.51,221706.0,216.5914,217.1727,215.7634,217.1375,221706.0
2015-09-29 10:00:00,246.67,247.43,245.85,247.37,166280.0,217.2784,217.9479,216.5561,217.895,166280.0
2015-09-29 10:30:00,247.35,247.6,246.04,246.63,102572.0,217.8774,218.0976,216.7235,217.2432,102572.0
2015-09-29 11:00:00,246.6,246.97,245.68,246.26,113104.0,217.2168,217.5427,216.4064,216.9173,113104.0
2015-09-29 11:30:00,246.3,246.71,245.54,246.1,70103.0,216.9525,217.3137,216.2831,216.7763,70103.0
2015-09-29 12:00:00,246.03,246.3,245.46,246.13,49894.0,216.7147,216.9525,216.2126,216.8028,49894.0
2015-09-29 12:30:00,246.13,246.35,245.31,245.31,45341.0,216.8028,216.9966,216.0805,216.0805,45341.0
2015-09-29 13:00:00,245.38,246.42,245.38,246.29,46866.0,216.1421,217.0582,216.1421,216.9437,46866.0
2015-09-29 13:30:00,246.37,246.69,245.96,246.26,87201.0,217.0142,217.296,216.653,216.9173,87201.0
2015-09-29 14:00:00,246.29,246.47,245.66,246.4,72589.0,216.9437,217.1023,216.3888,217.0406,72589.0
2015-09-29 14:30:00,246.33,246.43,245.41,245.41,132187.0,216.9789,217.067,216.1686,216.1686,132187.0
2015-09-29 15:00:00,245.41,245.52,244.48,244.53,148844.0,216.1686,216.2655,215.3494,215.3934,148844.0
2015-09-29 15:30:00,244.67,246.05,244.65,245.77,348696.0,215.5167,216.7323,215.4991,216.4857,348696.0
2015-09-30 09:30:00,248.07,249.1,247.82,247.87,204507.0,218.5116,219.4189,218.2914,218.3354,204507.0
2015-09-30 10:00:00,248.05,248.92,247.84,248.87,93016.0,218.494,219.2603,218.309,219.2163,93016.0
2015-09-30 10:30:00,248.87,248.91,248.01,248.09,85083.0,219.2163,219.2515,218.4588,218.5292,85083.0
2015-09-30 11:00:00,248.09,248.33,247.76,248.16,50585.0,218.5292,218.7406,218.2386,218.5909,50585.0
2015-09-30 11:30:00,248.16,248.22,246.99,247.26,136101.0,218.5909,218.6437,217.5603,217.7981,136101.0
2015-09-30 12:00:00,247.29,247.42,246.68,247.1,82367.0,217.8246,217.9391,217.2872,217.6572,82367.0
2015-09-30 12:30:00,247.08,247.2,246.31,246.72,112815.0,217.6396,217.7453,216.9613,217.3225,112815.0
2015-09-30 13:00:00,246.75,247.44,246.73,247.26,77469.0,217.3489,217.9567,217.3313,217.7981,77469.0
2015-09-30 13:30:00,247.27,247.98,247.03,247.82,87269.0,217.8069,218.4323,217.5955,218.2914,87269.0
2015-09-30 14:00:00,247.83,248.21,247.5,248.21,121149.0,218.3002,218.6349,218.0095,218.6349,121149.0
2015-09-30 14:30:00,248.29,248.54,247.67,248.5,116258.0,218.7054,218.9256,218.1593,218.8904,116258.0
2015-09-30 15:00:00,248.49,248.8,248.12,248.78,147044.0,218.8816,219.1546,218.5557,219.137,147044.0
2015-09-30 15:30:00,248.81,249.38,248.76,248.92,503372.0,219.1634,219.6655,219.1194,219.2603,503372.0
2015-10-01 09:30:00,249.15,249.84,248.19,248.23,528669.0,219.4629,220.0707,218.6173,218.6526,528669.0
2015-10-01 10:00:00,248.28,249.52,247.51,249.37,130171.0,218.6966,219.7888,218.0183,219.6567,130171.0
2015-10-01 10:30:00,249.42,249.42,248.14,248.14,84684.0,219.7008,219.7008,218.5733,218.5733,84684.0
2015-10-01 11:00:00,248.11,248.39,247.69,247.71,141074.0,218.5468,218.7935,218.1769,218.1945,141074.0
2015-10-01 11:30:00,247.79,247.97,246.29,246.56,80711.0,218.265,218.4235,216.9437,217.1815,80711.0
2015-10-01 12:00:00,246.49,246.82,245.93,246.8,56319.0,217.1199,217.4106,216.6266,217.3929,56319.0
2015-10-01 12:30:00,246.66,247.08,246.42,246.7,79035.0,217.2696,217.6396,217.0582,217.3049,79035.0
2015-10-01 13:00:00,246.62,246.63,246.06,246.27,67603.0,217.2344,217.2432,216.7411,216.9261,67603.0
2015-10-01 13:30:00,246.35,247.28,246.35,247.17,98666.0,216.9966,217.8157,216.9966,217.7189,98666.0
2015-10-01 14:00:00,247.24,247.99,247.01,247.53,111932.0,217.7805,218.4411,217.5779,218.036,111932.0
2015-10-01 14:30:00,247.57,248.09,247.38,247.97,110383.0,218.0712,218.5292,217.9038,218.4235,110383.0
2015-10-01 15:00:00,247.99,248.33,247.65,247.71,233856.0,218.4411,218.7406,218.1417,218.1945,233856.0
2015-10-01 15:30:00,247.71,248.65,247.17,248.4,304965.0,218.1945,219.0225,217.7189,218.8023,304965.0
2015-10-02 09:30:00,246.07,246.44,244.96,245.69,126166.0,216.7499,217.0758,215.7722,216.4152,126166.0
2015-10-02 10:00:00,245.65,246.26,244.88,245.58,115080.0,216.38,216.9173,215.7017,216.3183,115080.0
2015-10-02 10:30:00,245.52,246.84,245.39,246.79,102840.0,216.2655,217.4282,216.1509,217.3841,102840.0
2015-10-02 11:00:00,246.76,247.31,246.21,246.75,65120.0,217.3577,217.8422,216.8732,217.3489,65120.0
2015-10-02 11:30:00,246.81,247.36,246.51,247.06,42946.0,217.4017,217.8862,217.1375,217.622,42946.0
2015-10-02 12:00:00,247.05,248.12,246.93,247.85,46229.0,217.6132,218.5557,217.5074,218.3178,46229.0
2015-10-02 12:30:00,247.91,248.86,247.79,248.79,87661.0,218.3707,219.2075,218.265,219.1458,87661.0
2015-10-02 13:00:00,248.75,249.53,248.69,249.02,61533.0,219.1106,219.7977,219.0577,219.3484,61533.0
2015-10-02 13:30:00,249.09,249.31,248.63,248.99,35937.0,219.4101,219.6039,219.0049,219.322,35937.0
2015-10-02 14:00:00,248.99,249.93,248.95,249.72,49580.0,219.322,220.15,219.2868,219.965,49580.0
2015-10-02 14:30:00,249.87,249.94,249.35,249.35,31791.0,220.0971,220.1588,219.6391,219.6391,31791.0
2015-10-02 15:00:00,249.36,251.0,249.31,251.0,84972.0,219.6479,221.0925,219.6039,221.0925,84972.0
2015-10-02 15:30:00,251.14,252.08,251.05,252.05,202747.0,221.2158,222.0438,221.1365,222.0174,202747.0
2015-10-05 09:30:00,253.85,255.51,253.55,255.51,132950.0,223.6029,225.0651,223.3387,225.0651,132950.0
2015-10-05 10:00:00,255.59,256.01,255.11,255.87,129653.0,225.1356,225.5055,224.7128,225.3822,129653.0
2015-10-05 10:30:00,255.87,255.94,255.16,255.51,159356.0,225.3822,225.4439,224.7568,225.0651,159356.0
2015-10-05 11:00:00,255.53,256.44,255.53,256.16,83849.0,225.0827,225.8843,225.0827,225.6377,83849.0
2015-10-05 11:30:00,256.19,256.3,255.78,256.29,68776.0,225.6641,225.761,225.3029,225.7522,68776.0
2015-10-05 12:00:00,256.25,256.62,255.8,256.02,90959.0,225.7169,226.0429,225.3206,225.5143,90959.0
2015-10-05 12:30:00,256.02,256.36,255.94,256.07,36833.0,225.5143,225.8138,225.4439,225.5584,36833.0
2015-10-05 13:00:00,256.12,256.55,256.0,256.28,44037.0,225.6024,225.9812,225.4967,225.7434,44037.0
2015-10-05 13:30:00,256.25,256.53,256.05,256.44,72724.0,225.7169,225.9636,225.5408,225.8843,72724.0
2015-10-05 14:00:00,256.47,256.84,256.28,256.75,65077.0,225.9107,226.2366,225.7434,226.1574,65077.0
2015-10-05 14:30:00,256.79,256.96,256.62,256.76,41528.0,226.1926,226.3423,226.0429,226.1662,41528.0
2015-10-05 15:00:00,256.74,257.01,256.56,256.82,92064.0,226.1486,226.3864,225.99,226.219,92064.0
2015-10-05 15:30:00,256.8,257.23,256.77,256.92,348268.0,226.2014,226.5802,226.175,226.3071,348268.0
2015-10-06 09:30:00,256.76,257.61,256.47,257.56,86286.0,226.1662,226.9149,225.9107,226.8708,86286.0
2015-10-06 10:00:00,257.61,257.65,256.25,256.28,123513.0,226.9149,226.9501,225.7169,225.7434,123513.0
2015-10-06 10:30:00,256.3,256.98,256.14,256.39,76511.0,225.761,226.36,225.62,225.8403,76511.0
2015-10-06 11:00:00,256.6,257.4,256.57,257.12,64866.0,226.0252,226.7299,225.9988,226.4833,64866.0
2015-10-06 11:30:00,257.16,257.17,255.47,255.66,41256.0,226.5185,226.5273,225.0299,225.1972,41256.0
2015-10-06 12:00:00,255.79,256.1,255.45,255.45,33633.0,225.3118,225.5848,225.0123,225.0123,33633.0
2015-10-06 12:30:00,255.41,255.67,255.05,255.66,51203.0,224.977,225.206,224.6599,225.1972,51203.0
2015-10-06 13:00:00,255.63,256.22,255.52,255.96,26609.0,225.1708,225.6905,225.0739,225.4615,26609.0
2015-10-06 13:30:00,255.93,255.93,255.29,255.65,29695.0,225.4351,225.4351,224.8713,225.1884,29695.0
2015-10-06 14:00:00,255.58,256.41,255.43,256.4,55959.0,225.1268,225.8579,224.9946,225.8491,55959.0
2015-10-06 14:30:00,256.41,256.47,255.59,255.78,62790.0,225.8579,225.9107,225.1356,225.3029,62790.0
2015-10-06 15:00:00,255.76,256.14,255.62,256.06,39042.0,225.2853,225.62,225.162,225.5496,39042.0
2015-10-06 15:30:00,256.03,256.29,255.72,255.9,278097.0,225.5232,225.7522,225.2501,225.4086,278097.0
2015-10-07 09:30:00,257.19,258.19,257.09,258.09,178240.0,226.5449,227.4258,226.4569,227.3377,178240.0
2015-10-07 10:00:00,258.05,258.85,258.01,258.77,136093.0,227.3025,228.0071,227.2672,227.9367,136093.0
2015-10-07 10:30:00,258.77,258.77,256.94,257.5,177356.0,227.9367,227.9367,226.3247,226.818,177356.0
2015-10-07 11:00:00,257.45,257.5,256.01,256.2,103609.0,226.774,226.818,225.5055,225.6729,103609.0
2015-10-07 11:30:00,256.16,257.47,256.0,257.34,68127.0,225.6377,226.7916,225.4967,226.6771,68127.0
2015-10-07 12:00:00,257.31,257.39,256.4,256.57,39011.0,226.6506,226.7211,225.8491,225.9988,39011.0
2015-10-07 12:30:00,256.57,257.3,256.51,256.9,58582.0,225.9988,226.6418,225.946,226.2895,58582.0
2015-10-07 13:00:00,257.06,258.09,256.86,257.9,112994.0,226.4304,227.3377,226.2543,227.1703,112994.0
2015-10-07 13:30:00,257.96,259.01,257.96,258.75,116731.0,227.2232,228.1481,227.2232,227.9191,116731.0
2015-10-07 14:00:00,258.78,259.21,258.25,258.41,96641.0,227.9455,228.3242,227.4786,227.6196,96641.0
2015-10-07 14:30:00,258.54,258.78,257.96,258.16,74698.0,227.7341,227.9455,227.2232,227.3994,74698.0
2015-10-07 15:00:00,258.13,258.92,258.11,258.29,79926.0,227.3729,228.0688,227.3553,227.5139,79926.0
2015-10-07 15:30:00,258.42,259.38,258.29,259.38,291270.0,227.6284,228.474,227.5139,228.474,291270.0
2015-10-08 09:30:00,258.69,259.54,258.41,259.29,166565.0,227.8662,228.6149,227.6196,228.3947,166565.0
2015-10-08 10:00:00,259.3,259.69,259.11,259.13,59865.0,228.4035,228.7471,228.2362,228.2538,59865.0
2015-10-08 10:30:00,259.11,259.98,259.11,259.78,82332.0,228.2362,229.0025,228.2362,228.8263,82332.0
2015-10-08 11:00:00,259.77,259.95,259.18,259.71,42014.0,228.8175,228.9761,228.2978,228.7647,42014.0
2015-10-08 11:30:00,259.74,260.16,259.73,260.06,36064.0,228.7911,229.161,228.7823,229.073,36064.0
2015-10-08 12:00:00,260.05,260.43,259.87,259.96,60822.0,229.0642,229.3989,228.9056,228.9849,60822.0
2015-10-08 12:30:00,259.97,260.33,259.41,259.83,65627.0,228.9937,229.3108,228.5004,228.8704,65627.0
2015-10-08 13:00:00,259.8,260.17,259.66,260.12,58748.0,228.8439,229.1699,228.7206,229.1258,58748.0
2015-10-08 13:30:00,260.05,260.32,260.02,260.3,58642.0,229.0642,229.302,229.0377,229.2844,58642.0
2015-10-08 14:00:00,260.3,260.99,259.94,260.94,223562.0,229.2844,229.8922,228.9673,229.8481,223562.0
2015-10-08 14:30:00,260.9,262.02,260.89,261.83,176567.0,229.8129,230.7994,229.8041,230.6321,176567.0
2015-10-08 15:00:00,261.83,262.5,261.79,261.99,214672.0,230.6321,231.2222,230.5968,230.773,214672.0
2015-10-08 15:30:00,262.0,262.15,261.65,261.9,254787.0,230.7818,230.9139,230.4735,230.6937,254787.0
2015-10-09 09:30:00,262.51,262.77,262.06,262.35,162627.0,231.231,231.4601,230.8347,231.0901,162627.0
2015-10-09 10:00:00,262.25,262.41,261.21,261.66,89855.0,231.002,231.143,230.0859,230.4823,89855.0
2015-10-09 10:30:00,261.63,262.61,261.63,262.58,127097.0,230.4559,231.3191,230.4559,231.2927,127097.0
2015-10-09 11:00:00,262.59,262.85,262.16,262.83,170179.0,231.3015,231.5305,230.9227,231.5129,170179.0
2015-10-09 11:30:00,262.82,262.82,262.13,262.38,50541.0,231.5041,231.5041,230.8963,231.1165,50541.0
2015-10-09 12:00:00,262.41,262.55,261.6,261.92,64637.0,231.143,231.2663,230.4295,230.7113,64637.0
2015-10-09 12:30:00,261.91,261.99,261.45,261.91,46317.0,230.7025,230.773,230.2973,230.7025,46317.0
2015-10-09 13:00:00,261.8,262.04,261.4,261.66,59214.0,230.6056,230.817,230.2533,230.4823,59214.0
2015-10-09 13:30:00,261.54,261.94,261.35,261.7,43048.0,230.3766,230.729,230.2093,230.5176,43048.0
2015-10-09 14:00:00,261.81,261.89,261.35,261.76,35248.0,230.6144,230.6849,230.2093,230.5704,35248.0
2015-10-09 14:30:00,261.75,262.12,261.52,262.1,91679.0,230.5616,230.8875,230.359,230.8699,91679.0
2015-10-09 15:00:00,262.08,262.24,261.75,262.03,74410.0,230.8523,230.9932,230.5616,230.8082,74410.0
2015-10-09 15:30:00,262.06,262.55,262.0,262.4,539831.0,230.8347,231.2663,230.7818,231.1341,539831.0
2015-10-12 09:30:00,262.7,262.7,261.62,262.04,88638.0,231.3984,231.3984,230.4471,230.817,88638.0
2015-10-12 10:00:00,262.0,262.64,261.53,261.94,156804.0,230.7818,231.3455,230.3678,230.729,156804.0
2015-10-12 10:30:00,261.97,262.44,261.76,261.81,64640.0,230.7554,231.1694,230.5704,230.6144,64640.0
2015-10-12 11:00:00,261.75,262.34,261.75,262.21,49208.0,230.5616,231.0813,230.5616,230.9668,49208.0
2015-10-12 11:30:00,262.2,262.66,262.08,262.17,43487.0,230.958,231.3632,230.8523,230.9316,43487.0
2015-10-12 12:00:00,262.13,262.28,261.95,262.09,39054.0,230.8963,231.0284,230.7378,230.8611,39054.0
2015-10-12 12:30:00,262.13,262.14,261.74,261.95,7414.0,230.8963,230.9051,230.5528,230.7378,7414.0
2015-10-12 13:00:00,261.83,262.02,261.56,261.96,44201.0,230.6321,230.7994,230.3942,230.7466,44201.0
2015-10-12 13:30:00,261.96,262.17,261.82,261.95,44739.0,230.7466,230.9316,230.6233,230.7378,44739.0
2015-10-12 14:00:00,261.89,262.18,261.89,261.97,39057.0,230.6849,230.9404,230.6849,230.7554,39057.0
2015-10-12 14:30:00,261.97,262.19,261.96,262.07,64064.0,230.7554,230.9492,230.7466,230.8435,64064.0
2015-10-12 15:00:00,262.07,262.29,261.98,262.2,46996.0,230.8435,231.0373,230.7642,230.958,46996.0
2015-10-12 15:30:00,262.21,262.35,262.02,262.21,124705.0,230.9668,231.0901,230.7994,230.9668,124705.0
2015-10-13 09:30:00,260.99,262.27,260.74,262.16,143536.0,229.8922,231.0196,229.6719,230.9227,143536.0
2015-10-13 10:00:00,262.14,262.94,262.07,262.92,73480.0,230.9051,231.6098,230.8435,231.5922,73480.0
2015-10-13 10:30:00,262.96,263.23,262.58,263.0,67142.0,231.6274,231.8652,231.2927,231.6627,67142.0
2015-10-13 11:00:00,262.99,263.19,262.32,262.34,75117.0,231.6538,231.83,231.0637,231.0813,75117.0
2015-10-13 11:30:00,262.32,262.55,262.14,262.39,42074.0,231.0637,231.2663,230.9051,231.1253,42074.0
2015-10-13 12:00:00,262.38,262.46,262.06,262.16,37973.0,231.1165,231.187,230.8347,230.9227,37973.0
2015-10-13 12:30:00,262.1,262.18,261.23,261.23,88061.0,230.8699,230.9404,230.1036,230.1036,88061.0
2015-10-13 13:00:00,261.18,261.25,260.86,261.16,54754.0,230.0595,230.1212,229.7776,230.0419,54754.0
2015-10-13 13:30:00,261.06,261.06,260.58,260.65,35341.0,229.9538,229.9538,229.531,229.5927,35341.0
2015-10-13 14:00:00,260.57,260.82,260.31,260.32,78689.0,229.5222,229.7424,229.2932,229.302,78689.0
2015-10-13 14:30:00,260.3,260.8,260.12,260.78,49249.0,229.2844,229.7248,229.1258,229.7072,49249.0
2015-10-13 15:00:00,260.75,260.75,259.94,260.08,105756.0,229.6807,229.6807,228.9673,229.0906,105756.0
2015-10-13 15:30:00,260.09,260.27,259.52,259.67,238827.0,229.0994,229.2579,228.5973,228.7294,238827.0
2015-10-14 09:30:00,259.87,260.82,259.37,260.68,136652.0,228.9056,229.7424,228.4652,229.6191,136652.0
2015-10-14 10:00:00,260.66,260.82,259.22,259.43,180190.0,229.6015,229.7424,228.3331,228.518,180190.0
2015-10-14 10:30:00,259.35,259.67,258.7,259.04,154526.0,228.4476,228.7294,227.875,228.1745,154526.0
2015-10-14 11:00:00,258.96,259.3,258.48,258.78,99094.0,228.104,228.4035,227.6812,227.9455,99094.0
2015-10-14 11:30:00,258.7,259.22,258.44,258.96,80673.0,227.875,228.3331,227.646,228.104,80673.0
2015-10-14 12:00:00,259.08,259.12,258.49,258.89,85903.0,228.2097,228.245,227.69,228.0424,85903.0
2015-10-14 12:30:00,258.85,260.0,258.78,259.68,91248.0,228.0071,229.0201,227.9455,228.7382,91248.0
2015-10-14 13:00:00,259.73,259.86,259.22,259.3,52514.0,228.7823,228.8968,228.3331,228.4035,52514.0
2015-10-14 13:30:00,259.2,259.53,259.1,259.27,365579.0,228.3154,228.6061,228.2274,228.3771,365579.0
2015-10-14 14:00:00,259.36,259.57,258.28,258.3,48196.0,228.4564,228.6414,227.5051,227.5227,48196.0
2015-10-14 14:30:00,258.3,258.37,257.61,257.83,87580.0,227.5227,227.5843,226.9149,227.1087,87580.0
2015-10-14 15:00:00,257.86,258.23,257.54,257.95,68508.0,227.1351,227.461,226.8532,227.2144,68508.0
2015-10-14 15:30:00,257.99,258.36,257.59,257.8,239011.0,227.2496,227.5755,226.8973,227.0823,239011.0
2015-10-15 09:30:00,258.78,258.84,258.06,258.12,80950.0,227.9455,227.9983,227.3113,227.3641,80950.0
2015-10-15 10:00:00,258.13,258.75,258.09,258.43,30715.0,227.3729,227.9191,227.3377,227.6372,30715.0
2015-10-15 10:30:00,258.33,259.22,258.16,258.75,78398.0,227.5491,228.3331,227.3994,227.9191,78398.0
2015-10-15 11:00:00,258.72,258.88,257.92,258.23,55909.0,227.8926,228.0336,227.188,227.461,55909.0
2015-10-15 11:30:00,258.28,258.3,256.71,256.93,105961.0,227.5051,227.5227,226.1221,226.3159,105961.0
2015-10-15 12:00:00,256.9,257.86,256.84,257.79,31741.0,226.2895,227.1351,226.2366,227.0734,31741.0
2015-10-15 12:30:00,257.84,257.93,257.49,257.79,44738.0,227.1175,227.1968,226.8092,227.0734,44738.0
2015-10-15 13:00:00,257.8,258.43,257.79,258.32,64436.0,227.0823,227.6372,227.0734,227.5403,64436.0
2015-10-15 13:30:00,258.31,258.93,258.18,258.8,90061.0,227.5315,228.0776,227.417,227.9631,90061.0
2015-10-15 14:00:00,258.76,259.51,258.76,259.44,73770.0,227.9279,228.5885,227.9279,228.5268,73770.0
2015-10-15 14:30:00,259.47,260.3,259.44,260.1,187713.0,228.5533,229.2844,228.5268,229.1082,187713.0
2015-10-15 15:00:00,260.07,260.68,260.04,260.49,140899.0,229.0818,229.6191,229.0553,229.4517,140899.0
2015-10-15 15:30:00,260.49,260.86,260.19,260.86,204521.0,229.4517,229.7776,229.1875,229.7776,204521.0
2015-10-16 09:30:00,261.52,261.62,260.14,260.7,103905.0,230.359,230.4471,229.1434,229.6367,103905.0
2015-10-16 10:00:00,260.71,260.93,260.21,260.25,32223.0,229.6455,229.8393,229.2051,229.2403,32223.0
2015-10-16 10:30:00,260.29,260.64,260.07,260.51,20897.0,229.2756,229.5839,229.0818,229.4693,20897.0
2015-10-16 11:00:00,260.55,260.85,260.4,260.46,48978.0,229.5046,229.7688,229.3725,229.4253,48978.0
2015-10-16 11:30:00,260.51,261.06,260.39,261.04,46095.0,229.4693,229.9538,229.3636,229.9362,46095.0
2015-10-16 12:00:00,261.03,261.03,260.12,260.3,33994.0,229.9274,229.9274,229.1258,229.2844,33994.0
2015-10-16 12:30:00,260.2,260.35,260.01,260.35,23621.0,229.1963,229.3284,229.0289,229.3284,23621.0
2015-10-16 13:00:00,260.31,260.4,259.94,259.94,25249.0,229.2932,229.3725,228.9673,228.9673,25249.0
2015-10-16 13:30:00,259.92,260.16,259.51,259.56,26072.0,228.9496,229.161,228.5885,228.6325,26072.0
2015-10-16 14:00:00,259.56,260.23,259.38,260.14,69672.0,228.6325,229.2227,228.474,229.1434,69672.0
2015-10-16 14:30:00,260.18,260.99,260.09,260.82,81366.0,229.1787,229.8922,229.0994,229.7424,81366.0
2015-10-16 15:00:00,260.83,261.03,260.6,260.84,50136.0,229.7512,229.9274,229.5486,229.76,50136.0
2015-10-16 15:30:00,260.88,261.22,260.81,260.84,219452.0,229.7953,230.0947,229.7336,229.76,219452.0
2015-10-19 09:30:00,259.77,261.36,259.71,261.36,116943.0,228.8175,230.2181,228.7647,230.2181,116943.0
2015-10-19 10:00:00,261.39,261.71,260.92,261.32,103277.0,230.2445,230.5264,229.8305,230.1828,103277.0
2015-10-19 10:30:00,261.35,261.59,261.02,261.41,118064.0,230.2093,230.4207,229.9186,230.2621,118064.0
2015-10-19 11:00:00,261.42,261.62,260.97,261.48,87356.0,230.2709,230.4471,229.8745,230.3238,87356.0
2015-10-19 11:30:00,261.52,262.17,261.5,261.91,101823.0,230.359,230.9316,230.3414,230.7025,101823.0
2015-10-19 12:00:00,261.89,262.03,260.94,261.13,68523.0,230.6849,230.8082,229.8481,230.0155,68523.0
2015-10-19 12:30:00,261.08,261.44,260.99,261.21,43212.0,229.9714,230.2885,229.8922,230.0859,43212.0
2015-10-19 13:00:00,261.25,261.37,260.72,260.72,48384.0,230.1212,230.2269,229.6543,229.6543,48384.0
2015-10-19 13:30:00,260.71,260.95,260.38,260.92,38040.0,229.6455,229.8569,229.3548,229.8305,38040.0
2015-10-19 14:00:00,260.92,261.11,260.69,260.98,39388.0,229.8305,229.9979,229.6279,229.8833,39388.0
2015-10-19 14:30:00,260.99,261.31,260.93,261.12,48833.0,229.8922,230.174,229.8393,230.0067,48833.0
2015-10-19 15:00:00,261.15,261.49,261.05,261.3,67948.0,230.0331,230.3326,229.945,230.1652,67948.0
2015-10-19 15:30:00,261.31,261.7,261.16,261.65,123849.0,230.174,230.5176,230.0419,230.4735,123849.0
2015-10-20 09:30:00,261.2,262.45,261.02,262.2,71511.0,230.0771,231.1782,229.9186,230.958,71511.0
2015-10-20 10:00:00,262.28,262.66,262.02,262.3,69778.0,231.0284,231.3632,230.7994,231.0461,69778.0
2015-10-20 10:30:00,262.32,262.99,262.22,262.67,63175.0,231.0637,231.6538,230.9756,231.372,63175.0
2015-10-20 11:00:00,262.65,262.68,261.76,262.17,127950.0,231.3544,231.3808,230.5704,230.9316,127950.0
2015-10-20 11:30:00,262.19,262.19,261.4,261.76,24388.0,230.9492,230.9492,230.2533,230.5704,24388.0
2015-10-20 12:00:00,261.7,261.87,261.25,261.56,26393.0,230.5176,230.6673,230.1212,230.3942,26393.0
2015-10-20 12:30:00,261.52,261.52,260.99,261.42,43023.0,230.359,230.359,229.8922,230.2709,43023.0
2015-10-20 13:00:00,261.38,261.61,261.13,261.15,22995.0,230.2357,230.4383,230.0155,230.0331,22995.0
2015-10-20 13:30:00,261.17,261.3,260.96,261.28,48024.0,230.0507,230.1652,229.8657,230.1476,48024.0
2015-10-20 14:00:00,261.19,261.55,261.06,261.51,80250.0,230.0683,230.3854,229.9538,230.3502,80250.0
2015-10-20 14:30:00,261.52,261.97,261.4,261.88,44962.0,230.359,230.7554,230.2533,230.6761,44962.0
2015-10-20 15:00:00,261.91,262.04,261.59,261.9,129383.0,230.7025,230.817,230.4207,230.6937,129383.0
2015-10-20 15:30:00,261.93,261.94,261.56,261.65,136236.0,230.7201,230.729,230.3942,230.4735,136236.0
2015-10-21 09:30:00,262.37,262.51,261.34,261.48,82190.0,231.1077,231.231,230.2004,230.3238,82190.0
2015-10-21 10:00:00,261.45,261.56,260.4,260.57,179596.0,230.2973,230.3942,229.3725,229.5222,179596.0
2015-10-21 10:30:00,260.44,261.07,260.22,260.96,89605.0,229.4077,229.9626,229.2139,229.8657,89605.0
2015-10-21 11:00:00,261.0,261.08,260.3,260.88,47253.0,229.901,229.9714,229.2844,229.7953,47253.0
2015-10-21 11:30:00,260.95,261.32,260.61,260.67,81022.0,229.8569,230.1828,229.5574,229.6103,81022.0
2015-10-21 12:00:00,260.75,261.07,260.6,260.72,13410.0,229.6807,229.9626,229.5486,229.6543,13410.0
2015-10-21 12:30:00,260.69,260.86,260.45,260.46,9098.0,229.6279,229.7776,229.4165,229.4253,9098.0
2015-10-21 13:00:00,260.29,260.29,259.01,259.03,70731.0,229.2756,229.2756,228.1481,228.1657,70731.0
2015-10-21 13:30:00,258.98,259.68,258.85,259.32,95787.0,228.1217,228.7382,228.0071,228.4211,95787.0
2015-10-21 14:00:00,259.13,259.43,258.92,259.31,49307.0,228.2538,228.518,228.0688,228.4123,49307.0
2015-10-21 14:30:00,259.33,260.27,259.3,259.74,67579.0,228.4299,229.2579,228.4035,228.7911,67579.0
2015-10-21 15:00:00,259.76,260.19,259.11,259.38,145110.0,228.8087,229.1875,228.2362,228.474,145110.0
2015-10-21 15:30:00,259.29,259.31,258.54,258.81,218563.0,228.3947,228.4123,227.7341,227.9719,218563.0
2015-10-22 09:30:00,259.99,260.46,259.42,260.32,138227.0,229.0113,229.4253,228.5092,229.302,138227.0
2015-10-22 10:00:00,260.33,260.77,260.05,260.05,116959.0,229.3108,229.6984,229.0642,229.0642,116959.0
2015-10-22 10:30:00,260.06,261.15,259.89,261.15,202196.0,229.073,230.0331,228.9232,230.0331,202196.0
2015-10-22 11:00:00,261.15,261.21,260.64,260.95,193852.0,230.0331,230.0859,229.5839,229.8569,193852.0
2015-10-22 11:30:00,260.97,261.54,260.63,261.07,185353.0,229.8745,230.3766,229.575,229.9626,185353.0
2015-10-22 12:00:00,261.06,261.61,260.88,261.57,104138.0,229.9538,230.4383,229.7953,230.403,104138.0
2015-10-22 12:30:00,261.57,261.69,261.18,261.33,75780.0,230.403,230.5087,230.0595,230.1916,75780.0
2015-10-22 13:00:00,261.26,261.37,260.73,260.83,32960.0,230.13,230.2269,229.6631,229.7512,32960.0
2015-10-22 13:30:00,260.82,261.0,259.91,259.91,54726.0,229.7424,229.901,228.9408,228.9408,54726.0
2015-10-22 14:00:00,259.88,260.02,259.08,259.75,86661.0,228.9144,229.0377,228.2097,228.7999,86661.0
2015-10-22 14:30:00,259.7,260.4,259.46,260.26,127261.0,228.7559,229.3725,228.5445,229.2491,127261.0
2015-10-22 15:00:00,260.27,260.55,259.94,260.54,135658.0,229.2579,229.5046,228.9673,229.4958,135658.0
2015-10-22 15:30:00,260.59,260.74,260.19,260.72,276924.0,229.5398,229.6719,229.1875,229.6543,276924.0
2015-10-23 09:30:00,262.31,262.43,260.61,262.2,138775.0,231.0549,231.1606,229.5574,230.958,138775.0
2015-10-23 10:00:00,262.26,262.49,261.58,261.6,183333.0,231.0108,231.2134,230.4119,230.4295,183333.0
2015-10-23 10:30:00,261.62,262.37,261.32,261.6,153075.0,230.4471,231.1077,230.1828,230.4295,153075.0
2015-10-23 11:00:00,261.64,261.89,261.02,261.07,192898.0,230.4647,230.6849,229.9186,229.9626,192898.0
2015-10-23 11:30:00,261.12,261.12,260.33,260.46,141584.0,230.0067,230.0067,229.3108,229.4253,141584.0
2015-10-23 12:00:00,260.47,260.87,260.23,260.84,123391.0,229.4341,229.7865,229.2227,229.76,123391.0
2015-10-23 12:30:00,260.86,260.99,260.32,260.62,64465.0,229.7776,229.8922,229.302,229.5662,64465.0
2015-10-23 13:00:00,260.61,260.88,260.12,260.86,51655.0,229.5574,229.7953,229.1258,229.7776,51655.0
2015-10-23 13:30:00,260.79,261.1,260.7,260.78,45253.0,229.716,229.989,229.6367,229.7072,45253.0
2015-10-23 14:00:00,260.72,261.34,260.65,261.19,79291.0,229.6543,230.2004,229.5927,230.0683,79291.0
2015-10-23 14:30:00,261.17,261.96,261.16,261.86,183522.0,230.0507,230.7466,230.0419,230.6585,183522.0
2015-10-23 15:00:00,261.8,261.93,261.24,261.43,121161.0,230.6056,230.7201,230.1124,230.2797,121161.0
2015-10-23 15:30:00,261.45,262.01,261.45,261.95,274455.0,230.2973,230.7906,230.2973,230.7378,274455.0
2015-10-26 09:30:00,261.62,262.03,260.76,260.88,92391.0,230.4471,230.8082,229.6896,229.7953,92391.0
2015-10-26 10:00:00,260.85,261.21,260.36,261.07,65384.0,229.7688,230.0859,229.3372,229.9626,65384.0
2015-10-26 10:30:00,261.16,261.45,261.0,261.27,64652.0,230.0419,230.2973,229.901,230.1388,64652.0
2015-10-26 11:00:00,261.32,261.55,260.9,260.98,90221.0,230.1828,230.3854,229.8129,229.8833,90221.0
2015-10-26 11:30:00,261.01,261.5,261.01,261.23,37626.0,229.9098,230.3414,229.9098,230.1036,37626.0
2015-10-26 12:00:00,261.25,261.71,261.11,261.69,81944.0,230.1212,230.5264,229.9979,230.5087,81944.0
2015-10-26 12:30:00,261.71,261.87,261.5,261.52,114818.0,230.5264,230.6673,230.3414,230.359,114818.0
2015-10-26 13:00:00,261.51,261.64,261.37,261.55,138237.0,230.3502,230.4647,230.2269,230.3854,138237.0
2015-10-26 13:30:00,261.62,261.85,261.3,261.3,131219.0,230.4471,230.6497,230.1652,230.1652,131219.0
2015-10-26 14:00:00,261.31,261.58,261.03,261.1,90788.0,230.174,230.4119,229.9274,229.989,90788.0
2015-10-26 14:30:00,261.1,261.42,261.03,261.35,130587.0,229.989,230.2709,229.9274,230.2093,130587.0
2015-10-26 15:00:00,261.33,261.51,261.27,261.43,115775.0,230.1916,230.3502,230.1388,230.2797,115775.0
2015-10-26 15:30:00,261.42,261.65,261.24,261.39,275477.0,230.2709,230.4735,230.1124,230.2445,275477.0
2015-10-27 09:30:00,260.36,260.92,260.08,260.75,71737.0,229.3372,229.8305,229.0906,229.6807,71737.0
2015-10-27 10:00:00,260.66,260.81,258.98,259.25,108048.0,229.6015,229.7336,228.1217,228.3595,108048.0
2015-10-27 10:30:00,259.22,259.98,259.05,259.73,56703.0,228.3331,229.0025,228.1833,228.7823,56703.0
2015-10-27 11:00:00,259.73,260.27,259.58,259.63,74559.0,228.7823,229.2579,228.6502,228.6942,74559.0
2015-10-27 11:30:00,259.67,259.85,259.23,259.39,40492.0,228.7294,228.888,228.3419,228.4828,40492.0
2015-10-27 12:00:00,259.45,259.64,259.11,259.5,29197.0,228.5356,228.703,228.2362,228.5797,29197.0
2015-10-27 12:30:00,259.49,259.76,258.77,258.77,66968.0,228.5709,228.8087,227.9367,227.9367,66968.0
2015-10-27 13:00:00,258.75,258.75,257.83,258.08,71565.0,227.9191,227.9191,227.1087,227.3289,71565.0
2015-10-27 13:30:00,258.06,258.4,257.98,258.21,43811.0,227.3113,227.6108,227.2408,227.4434,43811.0
2015-10-27 14:00:00,258.2,258.58,258.2,258.39,53867.0,227.4346,227.7693,227.4346,227.602,53867.0
2015-10-27 14:30:00,258.36,258.5,258.13,258.24,41130.0,227.5755,227.6988,227.3729,227.4698,41130.0
2015-10-27 15:00:00,258.24,258.99,258.22,258.9,114061.0,227.4698,228.1305,227.4522,228.0512,114061.0
2015-10-27 15:30:00,258.99,259.33,258.71,259.32,210743.0,228.1305,228.4299,227.8838,228.4211,210743.0
2015-10-28 09:30:00,259.94,261.13,259.3,261.1,110170.0,228.9673,230.0155,228.4035,229.989,110170.0
2015-10-28 10:00:00,261.22,261.74,261.21,261.25,284696.0,230.0947,230.5528,230.0859,230.1212,284696.0
2015-10-28 10:30:00,261.26,262.9,261.24,262.9,395709.0,230.13,231.5746,230.1124,231.5746,395709.0
2015-10-28 11:00:00,262.87,263.16,262.64,263.05,234698.0,231.5481,231.8036,231.3455,231.7067,234698.0
2015-10-28 11:30:00,263.06,263.31,262.83,263.26,94205.0,231.7155,231.9357,231.5129,231.8917,94205.0
2015-10-28 12:00:00,263.22,263.62,263.1,263.23,55983.0,231.8564,232.2088,231.7507,231.8652,55983.0
2015-10-28 12:30:00,263.23,263.26,262.82,262.84,64871.0,231.8652,231.8917,231.5041,231.5217,64871.0
2015-10-28 13:00:00,262.74,262.95,262.65,262.65,39865.0,231.4336,231.6186,231.3544,231.3544,39865.0
2015-10-28 13:30:00,262.69,263.4,262.55,263.4,61194.0,231.3896,232.015,231.2663,232.015,61194.0
2015-10-28 14:00:00,263.2,263.35,260.02,261.22,185742.0,231.8388,231.971,229.0377,230.0947,185742.0
2015-10-28 14:30:00,261.22,262.11,260.44,261.9,113409.0,230.0947,230.8787,229.4077,230.6937,113409.0
2015-10-28 15:00:00,261.97,262.99,261.71,262.89,165498.0,230.7554,231.6538,230.5264,231.5658,165498.0
2015-10-28 15:30:00,262.92,264.58,262.92,264.58,451135.0,231.5922,233.0544,231.5922,233.0544,451135.0
2015-10-29 09:30:00,263.62,264.19,263.06,263.35,175005.0,232.2088,232.7109,231.7155,231.971,175005.0
2015-10-29 10:00:00,263.15,264.26,263.15,263.2,189015.0,231.7948,232.7725,231.7948,231.8388,189015.0
2015-10-29 10:30:00,263.15,263.59,262.67,263.02,87593.0,231.7948,232.1824,231.372,231.6803,87593.0
2015-10-29 11:00:00,263.01,263.35,262.71,263.28,68966.0,231.6715,231.971,231.4072,231.9093,68966.0
2015-10-29 11:30:00,263.28,263.76,263.23,263.49,31904.0,231.9093,232.3321,231.8652,232.0943,31904.0
2015-10-29 12:00:00,263.44,263.79,263.1,263.79,64716.0,232.0502,232.3585,231.7507,232.3585,64716.0
2015-10-29 12:30:00,263.67,263.69,262.91,263.09,34933.0,232.2528,232.2704,231.5834,231.7419,34933.0
2015-10-29 13:00:00,263.11,263.24,263.03,263.03,43431.0,231.7595,231.8741,231.6891,231.6891,43431.0
2015-10-29 13:30:00,263.04,263.12,262.4,262.48,51744.0,231.6979,231.7684,231.1341,231.2046,51744.0
2015-10-29 14:00:00,262.4,263.01,262.36,262.93,57951.0,231.1341,231.6715,231.0989,231.601,57951.0
2015-10-29 14:30:00,262.93,262.93,262.59,262.81,44701.0,231.601,231.601,231.3015,231.4953,44701.0
2015-10-29 15:00:00,262.81,263.24,262.61,263.05,57530.0,231.4953,231.8741,231.3191,231.7067,57530.0
2015-10-29 15:30:00,263.06,263.38,262.9,263.13,208609.0,231.7155,231.9974,231.5746,231.7772,208609.0
2015-10-30 09:30:00,263.01,263.88,262.95,263.12,159522.0,231.6715,232.4378,231.6186,231.7684,159522.0
2015-10-30 10:00:00,263.13,263.31,262.69,262.98,158158.0,231.7772,231.9357,231.3896,231.645,158158.0
2015-10-30 10:30:00,262.95,263.57,262.87,263.27,159271.0,231.6186,232.1647,231.5481,231.9005,159271.0
2015-10-30 11:00:00,263.3,263.38,262.9,263.18,94035.0,231.9269,231.9974,231.5746,231.8212,94035.0
2015-10-30 11:30:00,263.18,263.57,262.93,263.36,140201.0,231.8212,232.1647,231.601,231.9798,140201.0
2015-10-30 12:00:00,263.32,263.63,263.13,263.45,44398.0,231.9445,232.2176,231.7772,232.059,44398.0
2015-10-30 12:30:00,263.47,264.09,263.46,263.84,47486.0,232.0767,232.6228,232.0678,232.4026,47486.0
2015-10-30 13:00:00,263.87,264.07,263.83,264.01,46047.0,232.429,232.6052,232.3938,232.5523,46047.0
2015-10-30 13:30:00,264.04,264.3,263.88,263.94,139821.0,232.5787,232.8078,232.4378,232.4907,139821.0
2015-10-30 14:00:00,263.95,264.07,263.4,263.42,118750.0,232.4995,232.6052,232.015,232.0326,118750.0
2015-10-30 14:30:00,263.4,263.52,262.79,262.86,104246.0,232.015,232.1207,231.4777,231.5393,104246.0
2015-10-30 15:00:00,262.83,263.2,262.54,262.74,142089.0,231.5129,231.8388,231.2575,231.4336,142089.0
2015-10-30 15:30:00,262.73,263.32,262.67,262.73,230355.0,231.4248,231.9445,231.372,231.4248,230355.0
2015-11-02 09:30:00,262.97,264.05,262.8,263.87,127571.0,231.6362,232.5875,231.4865,232.429,127571.0
2015-11-02 10:00:00,263.88,264.29,263.46,264.05,78337.0,232.4378,232.7989,232.0678,232.5875,78337.0
2015-11-02 10:30:00,264.09,264.2,263.59,263.95,34599.0,232.6228,232.7197,232.1824,232.4995,34599.0
2015-11-02 11:00:00,263.92,264.61,263.84,264.59,86106.0,232.473,233.0808,232.4026,233.0632,86106.0
2015-11-02 11:30:00,264.62,264.85,264.38,264.56,50851.0,233.0896,233.2922,232.8782,233.0368,50851.0
2015-11-02 12:00:00,264.57,264.9,264.4,264.9,62476.0,233.0456,233.3363,232.8958,233.3363,62476.0
2015-11-02 12:30:00,264.94,265.39,264.77,265.34,45202.0,233.3715,233.7679,233.2218,233.7238,45202.0
2015-11-02 13:00:00,265.38,265.64,265.33,265.62,40963.0,233.7591,233.9881,233.715,233.9705,40963.0
2015-11-02 13:30:00,265.64,266.04,265.58,266.03,48259.0,233.9881,234.3404,233.9352,234.3316,48259.0
2015-11-02 14:00:00,266.03,266.39,266.03,266.29,54653.0,234.3316,234.6487,234.3316,234.5606,54653.0
2015-11-02 14:30:00,266.29,266.98,266.25,266.92,66602.0,234.5606,235.1684,234.5254,235.1156,66602.0
2015-11-02 15:00:00,266.92,267.03,266.58,266.98,62882.0,235.1156,235.2125,234.8161,235.1684,62882.0
2015-11-02 15:30:00,266.98,267.07,266.54,266.69,230779.0,235.1684,235.2477,234.7809,234.913,230779.0
2015-11-03 09:30:00,266.32,266.9,265.71,265.87,128633.0,234.5871,235.098,234.0497,234.1907,128633.0
2015-11-03 10:00:00,265.9,266.4,265.71,266.25,65560.0,234.2171,234.6575,234.0497,234.5254,65560.0
2015-11-03 10:30:00,266.17,266.43,266.11,266.11,217907.0,234.4549,234.684,234.4021,234.4021,217907.0
2015-11-03 11:00:00,266.17,266.59,265.98,266.43,89566.0,234.4549,234.8249,234.2876,234.684,89566.0
2015-11-03 11:30:00,266.43,267.51,266.4,267.46,113835.0,234.684,235.6353,234.6575,235.5912,113835.0
2015-11-03 12:00:00,267.43,267.43,266.97,267.23,50250.0,235.5648,235.5648,235.1596,235.3886,50250.0
2015-11-03 12:30:00,267.19,267.43,267.08,267.36,40987.0,235.3534,235.5648,235.2565,235.5031,40987.0
2015-11-03 13:00:00,267.36,267.54,267.16,267.21,21089.0,235.5031,235.6617,235.327,235.371,21089.0
2015-11-03 13:30:00,267.14,267.63,267.03,267.47,40508.0,235.3094,235.741,235.2125,235.6,40508.0
2015-11-03 14:00:00,267.54,268.05,267.46,268.05,80571.0,235.6617,236.1109,235.5912,236.1109,80571.0
2015-11-03 14:30:00,268.06,268.2,267.68,267.96,139925.0,236.1197,236.2431,235.785,236.0317,139925.0
2015-11-03 15:00:00,267.98,267.98,267.51,267.51,132883.0,236.0493,236.0493,235.6353,235.6353,132883.0
2015-11-03 15:30:00,267.53,267.56,266.88,266.96,356548.0,235.6529,235.6793,235.0803,235.1508,356548.0
2015-11-04 09:30:00,267.95,267.98,266.16,266.57,389536.0,236.0228,236.0493,234.4461,234.8073,389536.0
2015-11-04 10:00:00,266.56,267.54,266.33,267.21,240332.0,234.7985,235.6617,234.5959,235.371,240332.0
2015-11-04 10:30:00,267.27,267.77,266.8,266.81,253525.0,235.4239,235.8643,235.0099,235.0187,253525.0
2015-11-04 11:00:00,266.8,266.81,266.02,266.31,258336.0,235.0099,235.0187,234.3228,234.5783,258336.0
2015-11-04 11:30:00,266.3,266.55,266.04,266.33,199003.0,234.5694,234.7897,234.3404,234.5959,199003.0
2015-11-04 12:00:00,266.38,266.95,266.27,266.58,117532.0,234.6399,235.142,234.543,234.8161,117532.0
2015-11-04 12:30:00,266.58,266.68,266.24,266.63,125905.0,234.8161,234.9042,234.5166,234.8601,125905.0
2015-11-04 13:00:00,266.65,266.65,265.79,266.19,130205.0,234.8777,234.8777,234.1202,234.4726,130205.0
2015-11-04 13:30:00,266.26,266.47,266.14,266.36,151934.0,234.5342,234.7192,234.4285,234.6223,151934.0
2015-11-04 14:00:00,266.41,266.65,266.15,266.26,138113.0,234.6663,234.8777,234.4373,234.5342,138113.0
2015-11-04 14:30:00,266.29,266.79,266.26,266.47,183787.0,234.5606,235.0011,234.5342,234.7192,183787.0
2015-11-04 15:00:00,266.48,266.51,266.04,266.34,206768.0,234.728,234.7544,234.3404,234.6047,206768.0
2015-11-04 15:30:00,266.35,266.59,266.08,266.59,387225.0,234.6135,234.8249,234.3757,234.8249,387225.0
2015-11-05 09:30:00,266.68,266.91,265.81,266.91,151615.0,234.9042,235.1068,234.1378,235.1068,151615.0
2015-11-05 10:00:00,266.84,266.99,265.15,265.19,183283.0,235.0451,235.1772,233.5565,233.5917,183283.0
2015-11-05 10:30:00,265.16,265.42,264.65,265.42,69452.0,233.5653,233.7943,233.1161,233.7943,69452.0
2015-11-05 11:00:00,265.37,265.87,265.25,265.81,144072.0,233.7503,234.1907,233.6446,234.1378,144072.0
2015-11-05 11:30:00,265.82,266.25,265.41,266.1,42914.0,234.1466,234.5254,233.7855,234.3933,42914.0
2015-11-05 12:00:00,266.15,266.38,265.83,266.32,192952.0,234.4373,234.6399,234.1555,234.5871,192952.0
2015-11-05 12:30:00,266.34,266.73,266.09,266.73,224817.0,234.6047,234.9482,234.3845,234.9482,224817.0
2015-11-05 13:00:00,266.76,266.88,266.37,266.37,135017.0,234.9746,235.0803,234.6311,234.6311,135017.0
2015-11-05 13:30:00,266.43,266.93,266.41,266.88,60452.0,234.684,235.1244,234.6663,235.0803,60452.0
2015-11-05 14:00:00,266.92,267.07,266.17,266.2,70342.0,235.1156,235.2477,234.4549,234.4814,70342.0
2015-11-05 14:30:00,266.21,266.52,266.09,266.51,29257.0,234.4902,234.7632,234.3845,234.7544,29257.0
2015-11-05 15:00:00,266.53,267.06,266.31,267.06,82712.0,234.772,235.2389,234.5783,235.2389,82712.0
2015-11-05 15:30:00,267.0,267.0,266.56,266.7,163330.0,235.186,235.186,234.7985,234.9218,163330.0
2015-11-06 09:30:00,266.05,266.72,265.08,265.21,82382.0,234.3492,234.9394,233.4948,233.6093,82382.0
2015-11-06 10:00:00,265.15,265.21,264.16,264.96,61653.0,233.5565,233.6093,232.6844,233.3891,61653.0
2015-11-06 10:30:00,264.95,265.88,264.88,265.38,46877.0,233.3803,234.1995,233.3186,233.7591,46877.0
2015-11-06 11:00:00,265.35,265.58,264.75,264.91,30132.0,233.7326,233.9352,233.2041,233.3451,30132.0
2015-11-06 11:30:00,264.96,265.97,264.96,265.72,28033.0,233.3891,234.2788,233.3891,234.0586,28033.0
2015-11-06 12:00:00,265.59,265.75,265.25,265.36,21708.0,233.944,234.085,233.6446,233.7415,21708.0
2015-11-06 12:30:00,265.39,265.49,265.17,265.44,8649.0,233.7679,233.856,233.5741,233.8119,8649.0
2015-11-06 13:00:00,265.39,265.82,265.37,265.7,30286.0,233.7679,234.1466,233.7503,234.0409,30286.0
2015-11-06 13:30:00,265.7,266.12,265.4,265.89,51314.0,234.0409,234.4109,233.7767,234.2083,51314.0
2015-11-06 14:00:00,265.91,266.28,265.79,265.94,76076.0,234.2259,234.5518,234.1202,234.2523,76076.0
2015-11-06 14:30:00,265.92,265.92,265.4,265.75,48708.0,234.2347,234.2347,233.7767,234.085,48708.0
2015-11-06 15:00:00,265.75,266.03,265.69,265.95,22676.0,234.085,234.3316,234.0321,234.2612,22676.0
2015-11-06 15:30:00,265.95,266.4,265.95,266.35,103146.0,234.2612,234.6575,234.2612,234.6135,103146.0
2015-11-09 09:30:00,265.87,266.06,264.5,264.5,125800.0,234.1907,234.358,232.9839,232.9839,125800.0
2015-11-09 10:00:00,264.45,264.6,263.56,263.7,101888.0,232.9399,233.072,232.1559,232.2792,101888.0
2015-11-09 10:30:00,263.61,264.36,263.39,264.3,47138.0,232.2,232.8606,232.0062,232.8078,47138.0
2015-11-09 11:00:00,264.26,264.26,262.67,262.73,177445.0,232.7725,232.7725,231.372,231.4248,177445.0
2015-11-09 11:30:00,262.7,263.19,262.57,262.68,95390.0,231.3984,231.83,231.2839,231.3808,95390.0
2015-11-09 12:00:00,262.67,262.99,262.19,262.94,58491.0,231.372,231.6538,230.9492,231.6098,58491.0
2015-11-09 12:30:00,262.99,263.6,262.83,263.48,30484.0,231.6538,232.1912,231.5129,232.0855,30484.0
2015-11-09 13:00:00,263.53,263.53,262.77,263.16,24482.0,232.1295,232.1295,231.4601,231.8036,24482.0
2015-11-09 13:30:00,263.18,263.45,262.85,263.19,56529.0,231.8212,232.059,231.5305,231.83,56529.0
2015-11-09 14:00:00,263.19,263.71,263.04,263.41,44164.0,231.83,232.2881,231.6979,232.0238,44164.0
2015-11-09 14:30:00,263.43,263.73,263.05,263.29,55268.0,232.0414,232.3057,231.7067,231.9181,55268.0
2015-11-09 15:00:00,263.32,263.62,263.09,263.56,61186.0,231.9445,232.2088,231.7419,232.1559,61186.0
2015-11-09 15:30:00,263.56,264.65,263.56,264.1,284988.0,232.1559,233.1161,232.1559,232.6316,284988.0
2015-11-10 09:30:00,263.3,264.7,263.26,264.45,98089.0,231.9269,233.1601,231.8917,232.9399,98089.0
2015-11-10 10:00:00,264.53,264.53,262.97,263.15,237247.0,233.0103,233.0103,231.6362,231.7948,237247.0
2015-11-10 10:30:00,263.12,263.87,263.0,263.81,64806.0,231.7684,232.429,231.6627,232.3761,64806.0
2015-11-10 11:00:00,263.82,264.05,263.13,263.25,81115.0,232.3849,232.5875,231.7772,231.8829,81115.0
2015-11-10 11:30:00,263.27,263.54,263.04,263.53,27661.0,231.9005,232.1383,231.6979,232.1295,27661.0
2015-11-10 12:00:00,263.51,264.4,263.42,264.05,37842.0,232.1119,232.8958,232.0326,232.5875,37842.0
2015-11-10 12:30:00,264.0,264.07,263.65,263.87,57503.0,232.5435,232.6052,232.2352,232.429,57503.0
2015-11-10 13:00:00,263.87,263.9,263.58,263.85,24504.0,232.429,232.4554,232.1735,232.4114,24504.0
2015-11-10 13:30:00,263.88,264.3,263.72,264.28,40352.0,232.4378,232.8078,232.2969,232.7901,40352.0
2015-11-10 14:00:00,264.22,264.34,264.02,264.13,22030.0,232.7373,232.843,232.5611,232.658,22030.0
2015-11-10 14:30:00,264.21,265.05,264.21,264.75,42736.0,232.7285,233.4684,232.7285,233.2041,42736.0
2015-11-10 15:00:00,264.71,265.07,264.67,264.99,50583.0,233.1689,233.486,233.1337,233.4155,50583.0
2015-11-10 15:30:00,265.0,265.4,264.85,265.4,908099.0,233.4243,233.7767,233.2922,233.7767,908099.0
2015-11-11 09:30:00,265.87,266.01,264.88,265.03,96672.0,234.1907,234.314,233.3186,233.4508,96672.0
2015-11-11 10:00:00,265.0,265.01,264.33,264.43,30241.0,233.4243,233.4332,232.8342,232.9223,30241.0
2015-11-11 10:30:00,264.5,264.64,263.86,264.13,68273.0,232.9839,233.1072,232.4202,232.658,68273.0
2015-11-11 11:00:00,264.2,264.4,263.93,264.19,51720.0,232.7197,232.8958,232.4818,232.7109,51720.0
2015-11-11 11:30:00,264.24,265.13,264.23,265.02,20680.0,232.7549,233.5389,232.7461,233.442,20680.0
2015-11-11 12:00:00,265.06,265.34,264.79,265.11,58867.0,233.4772,233.7238,233.2394,233.5212,58867.0
2015-11-11 12:30:00,265.11,265.33,264.92,265.06,57272.0,233.5212,233.715,233.3539,233.4772,57272.0
2015-11-11 13:00:00,265.01,265.04,263.98,264.05,46442.0,233.4332,233.4596,232.5259,232.5875,46442.0
2015-11-11 13:30:00,264.07,264.4,263.86,264.14,45138.0,232.6052,232.8958,232.4202,232.6668,45138.0
2015-11-11 14:00:00,264.15,264.59,264.09,264.58,30423.0,232.6756,233.0632,232.6228,233.0544,30423.0
2015-11-11 14:30:00,264.71,264.71,263.97,263.97,44509.0,233.1689,233.1689,232.5171,232.5171,44509.0
2015-11-11 15:00:00,263.96,264.25,263.91,264.22,64949.0,232.5083,232.7637,232.4642,232.7373,64949.0
2015-11-11 15:30:00,264.23,264.27,263.79,263.83,102639.0,232.7461,232.7813,232.3585,232.3938,102639.0
2015-11-12 09:30:00,262.14,262.28,260.73,261.0,253799.0,230.9051,231.0284,229.6631,229.901,253799.0
2015-11-12 10:00:00,260.96,261.11,260.31,260.65,87969.0,229.8657,229.9979,229.2932,229.5927,87969.0
2015-11-12 10:30:00,260.66,261.71,260.45,261.71,92145.0,229.6015,230.5264,229.4165,230.5264,92145.0
2015-11-12 11:00:00,261.74,261.93,260.8,260.84,79038.0,230.5528,230.7201,229.7248,229.76,79038.0
2015-11-12 11:30:00,260.83,260.98,260.14,260.53,148268.0,229.7512,229.8833,229.1434,229.487,148268.0
2015-11-12 12:00:00,260.53,260.66,259.48,259.7,109038.0,229.487,229.6015,228.5621,228.7559,109038.0
2015-11-12 12:30:00,259.72,260.19,259.56,260.01,47411.0,228.7735,229.1875,228.6325,229.0289,47411.0
2015-11-12 13:00:00,259.98,260.47,259.95,260.31,32629.0,229.0025,229.4341,228.9761,229.2932,32629.0
2015-11-12 13:30:00,260.32,260.55,259.99,260.22,109894.0,229.302,229.5046,229.0113,229.2139,109894.0
2015-11-12 14:00:00,260.2,260.3,259.32,259.72,133969.0,229.1963,229.2844,228.4211,228.7735,133969.0
2015-11-12 14:30:00,259.75,259.79,258.76,258.98,183940.0,228.7999,228.8351,227.9279,228.1217,183940.0
2015-11-12 15:00:00,258.98,259.27,258.86,259.14,103655.0,228.1217,228.3771,228.0159,228.2626,103655.0
2015-11-12 15:30:00,259.19,259.2,258.21,258.27,533197.0,228.3066,228.3154,227.4434,227.4962,533197.0
2015-11-13 09:30:00,257.68,258.03,256.96,257.02,125803.0,226.9766,227.2848,226.3423,226.3952,125803.0
2015-11-13 10:00:00,257.13,257.28,255.44,255.66,320090.0,226.4921,226.6242,225.0035,225.1972,320090.0
2015-11-13 10:30:00,255.68,256.95,255.45,256.92,164872.0,225.2149,226.3335,225.0123,226.3071,164872.0
2015-11-13 11:00:00,256.93,256.97,255.89,256.96,138230.0,226.3159,226.3511,225.3998,226.3423,138230.0
2015-11-13 11:30:00,256.88,257.93,256.67,257.91,125002.0,226.2719,227.1968,226.0869,227.1791,125002.0
2015-11-13 12:00:00,257.87,258.35,257.64,257.79,88594.0,227.1439,227.5667,226.9413,227.0734,88594.0
2015-11-13 12:30:00,257.81,257.88,257.23,257.5,57178.0,227.0911,227.1527,226.5802,226.818,57178.0
2015-11-13 13:00:00,257.52,257.64,256.79,257.05,43026.0,226.8356,226.9413,226.1926,226.4216,43026.0
2015-11-13 13:30:00,257.09,257.24,256.44,256.44,65564.0,226.4569,226.589,225.8843,225.8843,65564.0
2015-11-13 14:00:00,256.48,256.75,256.26,256.26,112069.0,225.9195,226.1574,225.7257,225.7257,112069.0
2015-11-13 14:30:00,256.36,256.47,255.76,255.89,164817.0,225.8138,225.9107,225.2853,225.3998,164817.0
2015-11-13 15:00:00,255.93,256.41,255.77,256.0,102287.0,225.4351,225.8579,225.2941,225.4967,102287.0
2015-11-13 15:30:00,255.97,256.44,255.88,255.88,642659.0,225.4703,225.8843,225.391,225.391,642659.0
2015-11-16 09:30:00,256.03,257.25,255.55,256.54,178501.0,225.5232,226.5978,225.1003,225.9724,178501.0
2015-11-16 10:00:00,256.61,256.74,255.76,256.19,136257.0,226.034,226.1486,225.2853,225.6641,136257.0
2015-11-16 10:30:00,256.22,256.49,255.62,255.87,67919.0,225.6905,225.9283,225.162,225.3822,67919.0
2015-11-16 11:00:00,255.81,256.3,255.54,255.62,70869.0,225.3294,225.761,225.0915,225.162,70869.0
2015-11-16 11:30:00,255.6,256.52,255.59,256.26,34086.0,225.1444,225.9548,225.1356,225.7257,34086.0
2015-11-16 12:00:00,256.28,257.02,256.23,256.96,42783.0,225.7434,226.3952,225.6993,226.3423,42783.0
2015-11-16 12:30:00,256.96,257.43,256.82,256.94,72233.0,226.3423,226.7563,226.219,226.3247,72233.0
2015-11-16 13:00:00,256.9,257.67,256.86,257.31,28695.0,226.2895,226.9677,226.2543,226.6506,28695.0
2015-11-16 13:30:00,257.39,257.8,257.22,257.79,60432.0,226.7211,227.0823,226.5714,227.0734,60432.0
2015-11-16 14:00:00,257.81,258.08,257.69,257.91,49712.0,227.0911,227.3289,226.9854,227.1791,49712.0
2015-11-16 14:30:00,257.89,258.23,257.87,258.16,87113.0,227.1615,227.461,227.1439,227.3994,87113.0
2015-11-16 15:00:00,258.25,259.07,258.23,258.9,79045.0,227.4786,228.2009,227.461,228.0512,79045.0
2015-11-16 15:30:00,258.99,259.26,258.86,259.17,214068.0,228.1305,228.3683,228.0159,228.289,214068.0
2015-11-17 09:30:00,259.47,259.61,258.2,259.07,77025.0,228.5533,228.6766,227.4346,228.2009,77025.0
2015-11-17 10:00:00,259.02,259.32,258.35,259.23,36543.0,228.1569,228.4211,227.5667,228.3419,36543.0
2015-11-17 10:30:00,259.19,260.22,259.19,259.93,73542.0,228.3066,229.2139,228.3066,228.9585,73542.0
2015-11-17 11:00:00,259.92,260.63,259.78,260.63,74646.0,228.9496,229.575,228.8263,229.575,74646.0
2015-11-17 11:30:00,260.62,260.98,260.14,260.56,80067.0,229.5662,229.8833,229.1434,229.5134,80067.0
2015-11-17 12:00:00,260.54,260.92,260.07,260.07,29794.0,229.4958,229.8305,229.0818,229.0818,29794.0
2015-11-17 12:30:00,260.15,260.32,259.59,259.83,70025.0,229.1522,229.302,228.659,228.8704,70025.0
2015-11-17 13:00:00,259.8,260.03,258.8,258.81,32346.0,228.8439,229.0465,227.9631,227.9719,32346.0
2015-11-17 13:30:00,258.76,259.34,258.62,259.27,47623.0,227.9279,228.4388,227.8045,228.3771,47623.0
2015-11-17 14:00:00,259.26,259.68,258.63,258.63,30023.0,228.3683,228.7382,227.8134,227.8134,30023.0
2015-11-17 14:30:00,258.61,258.87,258.09,258.78,76949.0,227.7957,228.0248,227.3377,227.9455,76949.0
2015-11-17 15:00:00,258.77,258.77,257.93,258.38,70155.0,227.9367,227.9367,227.1968,227.5931,70155.0
2015-11-17 15:30:00,258.34,258.89,258.18,258.22,255277.0,227.5579,228.0424,227.417,227.4522,255277.0
2015-11-18 09:30:00,259.03,259.91,258.7,259.52,129235.0,228.1657,228.9408,227.875,228.5973,129235.0
2015-11-18 10:00:00,259.53,260.03,259.02,259.22,42874.0,228.6061,229.0465,228.1569,228.3331,42874.0
2015-11-18 10:30:00,259.2,259.74,258.77,259.57,33395.0,228.3154,228.7911,227.9367,228.6414,33395.0
2015-11-18 11:00:00,259.53,260.25,259.24,260.22,101152.0,228.6061,229.2403,228.3507,229.2139,101152.0
2015-11-18 11:30:00,260.21,260.84,260.2,260.69,119790.0,229.2051,229.76,229.1963,229.6279,119790.0
2015-11-18 12:00:00,260.68,260.98,260.42,260.79,111297.0,229.6191,229.8833,229.3901,229.716,111297.0
2015-11-18 12:30:00,260.95,260.98,260.39,260.83,53716.0,229.8569,229.8833,229.3636,229.7512,53716.0
2015-11-18 13:00:00,260.77,261.17,260.71,260.95,51301.0,229.6984,230.0507,229.6455,229.8569,51301.0
2015-11-18 13:30:00,260.96,261.19,260.74,260.76,72500.0,229.8657,230.0683,229.6719,229.6896,72500.0
2015-11-18 14:00:00,260.77,261.99,260.66,261.49,234319.0,229.6984,230.773,229.6015,230.3326,234319.0
2015-11-18 14:30:00,261.5,261.95,261.19,261.92,92687.0,230.3414,230.7378,230.0683,230.7113,92687.0
2015-11-18 15:00:00,261.93,262.31,261.81,262.25,297503.0,230.7201,231.0549,230.6144,231.002,297503.0
2015-11-18 15:30:00,262.24,262.87,262.16,262.79,539990.0,230.9932,231.5481,230.9227,231.4777,539990.0
2015-11-19 09:30:00,262.65,263.02,262.11,262.52,110412.0,231.3544,231.6803,230.8787,231.2398,110412.0
2015-11-19 10:00:00,262.51,262.92,262.26,262.41,264820.0,231.231,231.5922,231.0108,231.143,264820.0
2015-11-19 10:30:00,262.41,262.76,262.23,262.75,140376.0,231.143,231.4513,230.9844,231.4424,140376.0
2015-11-19 11:00:00,262.72,263.08,262.59,262.79,167127.0,231.416,231.7331,231.3015,231.4777,167127.0
2015-11-19 11:30:00,262.76,262.87,261.84,262.03,100981.0,231.4513,231.5481,230.6409,230.8082,100981.0
2015-11-19 12:00:00,262.04,262.4,261.92,262.03,101946.0,230.817,231.1341,230.7113,230.8082,101946.0
2015-11-19 12:30:00,261.99,262.48,261.99,262.45,106474.0,230.773,231.2046,230.773,231.1782,106474.0
2015-11-19 13:00:00,262.45,262.51,262.18,262.18,64918.0,231.1782,231.231,230.9404,230.9404,64918.0
2015-11-19 13:30:00,262.14,262.23,261.81,261.92,53448.0,230.9051,230.9844,230.6144,230.7113,53448.0
2015-11-19 14:00:00,261.96,262.03,261.71,261.87,68558.0,230.7466,230.8082,230.5264,230.6673,68558.0
2015-11-19 14:30:00,261.87,262.13,261.78,261.95,87420.0,230.6673,230.8963,230.588,230.7378,87420.0
2015-11-19 15:00:00,261.94,262.33,261.84,262.29,127658.0,230.729,231.0725,230.6409,231.0373,127658.0
2015-11-19 15:30:00,262.32,262.63,262.08,262.43,337403.0,231.0637,231.3367,230.8523,231.1606,337403.0
2015-11-20 09:30:00,263.14,263.83,262.87,263.67,125245.0,231.786,232.3938,231.5481,232.2528,125245.0
2015-11-20 10:00:00,263.71,264.52,263.38,264.08,110631.0,232.2881,233.0015,231.9974,232.614,110631.0
2015-11-20 10:30:00,264.09,264.38,263.92,263.94,247202.0,232.6228,232.8782,232.473,232.4907,247202.0
2015-11-20 11:00:00,263.95,264.55,263.89,264.3,228541.0,232.4995,233.028,232.4466,232.8078,228541.0
2015-11-20 11:30:00,264.29,264.34,263.85,264.01,108718.0,232.7989,232.843,232.4114,232.5523,108718.0
2015-11-20 12:00:00,264.02,264.03,263.61,263.69,74091.0,232.5611,232.5699,232.2,232.2704,74091.0
2015-11-20 12:30:00,263.67,264.09,263.66,263.96,68665.0,232.2528,232.6228,232.244,232.5083,68665.0
2015-11-20 13:00:00,263.96,264.18,263.67,263.67,62175.0,232.5083,232.7021,232.2528,232.2528,62175.0
2015-11-20 13:30:00,263.72,263.72,263.33,263.56,131985.0,232.2969,232.2969,231.9533,232.1559,131985.0
2015-11-20 14:00:00,263.55,263.98,263.52,263.65,93772.0,232.1471,232.5259,232.1207,232.2352,93772.0
2015-11-20 14:30:00,263.63,263.74,263.22,263.22,71541.0,232.2176,232.3145,231.8564,231.8564,71541.0
2015-11-20 15:00:00,263.23,263.41,263.06,263.34,81194.0,231.8652,232.0238,231.7155,231.9621,81194.0
2015-11-20 15:30:00,263.34,263.77,263.34,263.64,421224.0,231.9621,232.3409,231.9621,232.2264,421224.0
2015-11-23 09:30:00,263.46,264.55,263.38,264.02,117206.0,232.0678,233.028,231.9974,232.5611,117206.0
2015-11-23 10:00:00,263.94,265.24,263.78,264.88,149044.0,232.4907,233.6358,232.3497,233.3186,149044.0
2015-11-23 10:30:00,264.88,265.35,264.61,265.32,41161.0,233.3186,233.7326,233.0808,233.7062,41161.0
2015-11-23 11:00:00,265.34,265.53,265.09,265.29,56748.0,233.7238,233.8912,233.5036,233.6798,56748.0
2015-11-23 11:30:00,265.29,265.5,265.16,265.27,106912.0,233.6798,233.8648,233.5653,233.6622,106912.0
2015-11-23 12:00:00,265.24,265.28,264.77,264.9,99675.0,233.6358,233.671,233.2218,233.3363,99675.0
2015-11-23 12:30:00,264.93,265.1,264.76,264.91,82716.0,233.3627,233.5124,233.2129,233.3451,82716.0
2015-11-23 13:00:00,264.94,265.14,264.85,264.86,78955.0,233.3715,233.5477,233.2922,233.301,78955.0
2015-11-23 13:30:00,264.87,264.89,264.48,264.49,35585.0,233.3098,233.3275,232.9663,232.9751,35585.0
2015-11-23 14:00:00,264.49,264.6,263.83,263.98,127958.0,232.9751,233.072,232.3938,232.5259,127958.0
2015-11-23 14:30:00,263.95,264.18,263.66,264.14,114215.0,232.4995,232.7021,232.244,232.6668,114215.0
2015-11-23 15:00:00,264.15,264.45,264.07,264.44,72754.0,232.6756,232.9399,232.6052,232.9311,72754.0
2015-11-23 15:30:00,264.44,264.64,264.23,264.32,271726.0,232.9311,233.1072,232.7461,232.8254,271726.0
2015-11-24 09:30:00,263.16,264.02,262.92,263.67,129445.0,231.8036,232.5611,231.5922,232.2528,129445.0
2015-11-24 10:00:00,263.58,263.76,262.93,262.96,33676.0,232.1735,232.3321,231.601,231.6274,33676.0
2015-11-24 10:30:00,262.9,262.96,262.44,262.82,70911.0,231.5746,231.6274,231.1694,231.5041,70911.0
2015-11-24 11:00:00,262.78,263.69,262.65,263.65,39407.0,231.4689,232.2704,231.3544,232.2352,39407.0
2015-11-24 11:30:00,263.64,264.6,263.61,264.5,145457.0,232.2264,233.072,232.2,232.9839,145457.0
2015-11-24 12:00:00,264.63,264.84,264.02,264.2,48748.0,233.0984,233.2834,232.5611,232.7197,48748.0
2015-11-24 12:30:00,264.19,264.34,263.93,264.29,69173.0,232.7109,232.843,232.4818,232.7989,69173.0
2015-11-24 13:00:00,264.34,265.69,264.34,265.52,441105.0,232.843,234.0321,232.843,233.8824,441105.0
2015-11-24 13:30:00,265.56,265.72,265.44,265.64,486781.0,233.9176,234.0586,233.8119,233.9881,486781.0
2015-11-24 14:00:00,265.65,266.08,265.33,265.57,158514.0,233.9969,234.3757,233.715,233.9264,158514.0
2015-11-24 14:30:00,265.59,266.04,265.42,265.99,141675.0,233.944,234.3404,233.7943,234.2964,141675.0
2015-11-24 15:00:00,266.0,266.5,265.86,266.32,296481.0,234.3052,234.7456,234.1819,234.5871,296481.0
2015-11-24 15:30:00,266.32,266.45,265.79,265.88,308777.0,234.5871,234.7016,234.1202,234.1995,308777.0
2015-11-25 09:30:00,266.05,266.39,265.52,266.33,258687.0,234.3492,234.6487,233.8824,234.5959,258687.0
2015-11-25 10:00:00,266.24,266.71,265.97,266.4,150001.0,234.5166,234.9306,234.2788,234.6575,150001.0
2015-11-25 10:30:00,266.38,266.91,266.37,266.75,210052.0,234.6399,235.1068,234.6311,234.9658,210052.0
2015-11-25 11:00:00,266.72,266.77,266.28,266.36,34057.0,234.9394,234.9834,234.5518,234.6223,34057.0
2015-11-25 11:30:00,266.34,266.7,266.3,266.68,61368.0,234.6047,234.9218,234.5694,234.9042,61368.0
2015-11-25 12:00:00,266.71,267.17,266.68,266.93,58332.0,234.9306,235.3358,234.9042,235.1244,58332.0
2015-11-25 12:30:00,266.91,267.0,266.64,266.74,87096.0,235.1068,235.186,234.8689,234.957,87096.0
2015-11-25 13:00:00,266.76,266.86,266.53,266.71,19088.0,234.9746,235.0627,234.772,234.9306,19088.0
2015-11-25 13:30:00,266.74,266.8,266.39,266.74,12191.0,234.957,235.0099,234.6487,234.957,12191.0
2015-11-25 14:00:00,266.8,267.05,266.75,266.96,123283.0,235.0099,235.2301,234.9658,235.1508,123283.0
2015-11-25 14:30:00,266.96,267.04,266.73,266.93,142466.0,235.1508,235.2213,234.9482,235.1244,142466.0
2015-11-25 15:00:00,266.93,267.13,266.9,267.09,153322.0,235.1244,235.3006,235.098,235.2653,153322.0
2015-11-25 15:30:00,267.09,267.09,266.72,266.77,287111.0,235.2653,235.2653,234.9394,234.9834,287111.0
2015-11-27 09:30:00,267.08,267.2,266.28,266.57,129072.0,235.2565,235.3622,234.5518,234.8073,129072.0
2015-11-27 10:00:00,266.41,267.77,265.78,267.69,138132.0,234.6663,235.8643,234.1114,235.7938,138132.0
2015-11-27 10:30:00,267.71,267.79,267.18,267.46,26590.0,235.8114,235.8819,235.3446,235.5912,26590.0
2015-11-27 11:00:00,267.5,268.15,267.4,267.88,201705.0,235.6265,236.199,235.5384,235.9612,201705.0
2015-11-27 11:30:00,267.86,268.08,267.09,267.21,36488.0,235.9436,236.1374,235.2653,235.371,36488.0
2015-11-27 12:00:00,267.22,267.58,267.11,267.57,57613.0,235.3798,235.6969,235.2829,235.6881,57613.0
2015-11-27 12:30:00,267.57,267.78,267.52,267.7,183067.0,235.6881,235.8731,235.6441,235.8026,183067.0
2015-11-30 09:30:00,268.56,268.82,267.4,267.52,268949.0,236.5602,236.7892,235.5384,235.6441,268949.0
2015-11-30 10:00:00,267.58,268.19,267.47,267.93,168338.0,235.6969,236.2342,235.6,236.0052,168338.0
2015-11-30 10:30:00,267.97,268.23,267.74,267.74,105265.0,236.0405,236.2695,235.8379,235.8379,105265.0
2015-11-30 11:00:00,267.79,267.96,267.08,267.19,41856.0,235.8819,236.0317,235.2565,235.3534,41856.0
2015-11-30 11:30:00,267.15,267.26,266.81,266.99,70987.0,235.3182,235.4151,235.0187,235.1772,70987.0
2015-11-30 12:00:00,266.97,267.17,266.85,266.97,45488.0,235.1596,235.3358,235.0539,235.1596,45488.0
2015-11-30 12:30:00,266.99,266.99,266.5,266.51,64824.0,235.1772,235.1772,234.7456,234.7544,64824.0
2015-11-30 13:00:00,266.46,266.77,266.43,266.73,60245.0,234.7104,234.9834,234.684,234.9482,60245.0
2015-11-30 13:30:00,266.7,266.94,266.47,266.73,83946.0,234.9218,235.1332,234.7192,234.9482,83946.0
2015-11-30 14:00:00,266.73,266.86,266.4,266.41,51998.0,234.9482,235.0627,234.6575,234.6663,51998.0
2015-11-30 14:30:00,266.43,266.69,266.12,266.17,89976.0,234.684,234.913,234.4109,234.4549,89976.0
2015-11-30 15:00:00,266.16,266.22,266.0,266.2,61703.0,234.4461,234.499,234.3052,234.4814,61703.0
2015-11-30 15:30:00,266.19,266.78,266.16,266.21,349309.0,234.4726,234.9923,234.4461,234.4902,349309.0
2015-12-01 09:30:00,267.42,268.54,267.06,268.04,129730.0,235.556,236.5425,235.2389,236.1021,129730.0
2015-12-01 10:00:00,268.04,268.08,266.76,267.67,75197.0,236.1021,236.1374,234.9746,235.7762,75197.0
2015-12-01 10:30:00,267.57,267.93,267.3,267.56,152377.0,235.6881,236.0052,235.4503,235.6793,152377.0
2015-12-01 11:00:00,267.6,267.68,267.08,267.13,85748.0,235.7145,235.785,235.2565,235.3006,85748.0
2015-12-01 11:30:00,267.12,267.3,266.75,267.0,35969.0,235.2917,235.4503,234.9658,235.186,35969.0
2015-12-01 12:00:00,267.06,267.4,267.06,267.15,23191.0,235.2389,235.5384,235.2389,235.3182,23191.0
2015-12-01 12:30:00,267.19,267.79,267.19,267.71,38631.0,235.3534,235.8819,235.3534,235.8114,38631.0
2015-12-01 13:00:00,267.73,267.73,267.22,267.27,35225.0,235.8291,235.8291,235.3798,235.4239,35225.0
2015-12-01 13:30:00,267.28,267.56,267.12,267.44,69453.0,235.4327,235.6793,235.2917,235.5736,69453.0
2015-12-01 14:00:00,267.4,268.17,267.4,268.1,102228.0,235.5384,236.2166,235.5384,236.155,102228.0
2015-12-01 14:30:00,268.11,268.25,267.86,268.03,56451.0,236.1638,236.2871,235.9436,236.0933,56451.0
2015-12-01 15:00:00,268.03,268.37,267.98,268.33,146754.0,236.0933,236.3928,236.0493,236.3576,146754.0
2015-12-01 15:30:00,268.35,268.55,268.19,268.49,351683.0,236.3752,236.5514,236.2342,236.4985,351683.0
2015-12-02 09:30:00,268.3,268.59,267.88,268.2,75602.0,236.3311,236.5866,235.9612,236.2431,75602.0
2015-12-02 10:00:00,268.2,268.72,267.98,268.09,51222.0,236.2431,236.7011,236.0493,236.1462,51222.0
2015-12-02 10:30:00,268.1,268.56,267.97,268.33,93136.0,236.155,236.5602,236.0405,236.3576,93136.0
2015-12-02 11:00:00,268.35,268.35,267.73,267.75,128371.0,236.3752,236.3752,235.8291,235.8467,128371.0
2015-12-02 11:30:00,267.78,267.85,267.15,267.25,35595.0,235.8731,235.9348,235.3182,235.4063,35595.0
2015-12-02 12:00:00,267.23,267.45,266.82,267.33,70494.0,235.3886,235.5824,235.0275,235.4767,70494.0
2015-12-02 12:30:00,267.32,267.55,266.93,266.95,25252.0,235.4679,235.6705,235.1244,235.142,25252.0
2015-12-02 13:00:00,266.88,267.22,266.72,267.17,13675.0,235.0803,235.3798,234.9394,235.3358,13675.0
2015-12-02 13:30:00,267.15,267.15,266.75,266.75,29949.0,235.3182,235.3182,234.9658,234.9658,29949.0
2015-12-02 14:00:00,266.7,266.7,265.92,266.05,99545.0,234.9218,234.9218,234.2347,234.3492,99545.0
2015-12-02 14:30:00,266.02,266.07,265.18,265.29,91781.0,234.3228,234.3669,233.5829,233.6798,91781.0
2015-12-02 15:00:00,265.3,266.1,265.13,265.84,113924.0,233.6886,234.3933,233.5389,234.1643,113924.0
2015-12-02 15:30:00,265.83,265.93,265.05,265.35,246090.0,234.1555,234.2435,233.4684,233.7326,246090.0
2015-12-03 09:30:00,266.19,266.48,264.76,264.85,139013.0,234.4726,234.728,233.2129,233.2922,139013.0
2015-12-03 10:00:00,264.77,264.92,263.03,263.58,165060.0,233.2218,233.3539,231.6891,232.1735,165060.0
2015-12-03 10:30:00,263.53,264.51,263.36,264.19,60128.0,232.1295,232.9927,231.9798,232.7109,60128.0
2015-12-03 11:00:00,264.1,264.83,264.01,264.74,102868.0,232.6316,233.2746,232.5523,233.1953,102868.0
2015-12-03 11:30:00,264.75,264.76,263.79,264.16,30807.0,233.2041,233.2129,232.3585,232.6844,30807.0
2015-12-03 12:00:00,264.14,264.22,262.66,262.83,76026.0,232.6668,232.7373,231.3632,231.5129,76026.0
2015-12-03 12:30:00,262.84,263.23,262.56,262.74,95088.0,231.5217,231.8652,231.2751,231.4336,95088.0
2015-12-03 13:00:00,262.7,263.38,262.54,263.34,44972.0,231.3984,231.9974,231.2575,231.9621,44972.0
2015-12-03 13:30:00,263.33,263.33,261.49,261.5,132834.0,231.9533,231.9533,230.3326,230.3414,132834.0
2015-12-03 14:00:00,261.48,261.53,260.43,260.49,289871.0,230.3238,230.3678,229.3989,229.4517,289871.0
2015-12-03 14:30:00,260.48,260.95,259.86,260.95,157775.0,229.4429,229.8569,228.8968,229.8569,157775.0
2015-12-03 15:00:00,260.94,261.3,260.58,260.65,236574.0,229.8481,230.1652,229.531,229.5927,236574.0
2015-12-03 15:30:00,260.63,261.09,260.24,260.93,461740.0,229.575,229.9802,229.2315,229.8393,461740.0
2015-12-04 09:30:00,261.18,263.34,260.9,262.54,133404.0,230.0595,231.9621,229.8129,231.2575,133404.0
2015-12-04 10:00:00,262.64,263.06,262.02,262.92,47490.0,231.3455,231.7155,230.7994,231.5922,47490.0
2015-12-04 10:30:00,262.89,263.86,262.74,263.64,83848.0,231.5658,232.4202,231.4336,232.2264,83848.0
2015-12-04 11:00:00,263.65,263.74,263.09,263.1,79738.0,232.2352,232.3145,231.7419,231.7507,79738.0
2015-12-04 11:30:00,263.13,263.31,262.06,262.17,79647.0,231.7772,231.9357,230.8347,230.9316,79647.0
2015-12-04 12:00:00,262.1,262.59,261.88,262.4,31773.0,230.8699,231.3015,230.6761,231.1341,31773.0
2015-12-04 12:30:00,262.44,263.64,262.39,263.57,87365.0,231.1694,232.2264,231.1253,232.1647,87365.0
2015-12-04 13:00:00,263.62,264.19,263.61,263.74,55033.0,232.2088,232.7109,232.2,232.3145,55033.0
2015-12-04 13:30:00,263.8,263.86,263.38,263.72,138940.0,232.3673,232.4202,231.9974,232.2969,138940.0
2015-12-04 14:00:00,263.69,263.8,263.23,263.6,39850.0,232.2704,232.3673,231.8652,232.1912,39850.0
2015-12-04 14:30:00,263.61,264.15,263.45,264.06,77631.0,232.2,232.6756,232.059,232.5964,77631.0
2015-12-04 15:00:00,264.07,264.42,263.86,264.14,92510.0,232.6052,232.9135,232.4202,232.6668,92510.0
2015-12-04 15:30:00,264.15,264.3,263.72,264.16,276124.0,232.6756,232.8078,232.2969,232.6844,276124.0
2015-12-07 09:30:00,263.54,263.64,261.94,262.09,145242.0,232.1383,232.2264,230.729,230.8611,145242.0
2015-12-07 10:00:00,261.99,262.12,261.47,261.91,115397.0,230.773,230.8875,230.315,230.7025,115397.0
2015-12-07 10:30:00,261.86,261.91,261.0,261.26,58253.0,230.6585,230.7025,229.901,230.13,58253.0
2015-12-07 11:00:00,261.2,261.4,260.73,260.84,114678.0,230.0771,230.2533,229.6631,229.76,114678.0
2015-12-07 11:30:00,260.82,262.14,260.8,262.11,59033.0,229.7424,230.9051,229.7248,230.8787,59033.0
2015-12-07 12:00:00,261.99,262.03,261.52,261.66,61794.0,230.773,230.8082,230.359,230.4823,61794.0
2015-12-07 12:30:00,261.68,261.68,260.44,260.78,67963.0,230.4999,230.4999,229.4077,229.7072,67963.0
2015-12-07 13:00:00,260.76,261.43,260.54,261.03,71218.0,229.6896,230.2797,229.4958,229.9274,71218.0
2015-12-07 13:30:00,261.06,261.09,260.18,260.76,63003.0,229.9538,229.9802,229.1787,229.6896,63003.0
2015-12-07 14:00:00,260.73,261.2,260.63,261.04,160229.0,229.6631,230.0771,229.575,229.9362,160229.0
2015-12-07 14:30:00,261.06,261.19,260.65,260.67,51647.0,229.9538,230.0683,229.5927,229.6103,51647.0
2015-12-07 15:00:00,260.65,260.98,260.57,260.85,93093.0,229.5927,229.8833,229.5222,229.7688,93093.0
2015-12-07 15:30:00,260.89,261.76,260.69,261.54,364060.0,229.8041,230.5704,229.6279,230.3766,364060.0
2015-12-08 09:30:00,259.22,260.08,258.7,259.0,103991.0,228.3331,229.0906,227.875,228.1393,103991.0
2015-12-08 10:00:00,258.97,259.7,258.14,258.4,66173.0,228.1128,228.7559,227.3817,227.6108,66173.0
2015-12-08 10:30:00,258.25,259.64,258.1,259.6,145452.0,227.4786,228.703,227.3465,228.6678,145452.0
2015-12-08 11:00:00,259.61,260.68,259.6,259.84,101812.0,228.6766,229.6191,228.6678,228.8792,101812.0
2015-12-08 11:30:00,259.81,259.95,259.4,259.92,29064.0,228.8528,228.9761,228.4916,228.9496,29064.0
2015-12-08 12:00:00,259.9,259.94,259.22,259.54,23319.0,228.932,228.9673,228.3331,228.6149,23319.0
2015-12-08 12:30:00,259.42,259.67,259.25,259.63,17133.0,228.5092,228.7294,228.3595,228.6942,17133.0
2015-12-08 13:00:00,259.68,259.78,258.99,259.35,33577.0,228.7382,228.8263,228.1305,228.4476,33577.0
2015-12-08 13:30:00,259.39,259.76,259.38,259.76,50373.0,228.4828,228.8087,228.474,228.8087,50373.0
2015-12-08 14:00:00,259.78,260.51,259.68,260.03,47349.0,228.8263,229.4693,228.7382,229.0465,47349.0
2015-12-08 14:30:00,260.04,260.18,259.64,259.7,44638.0,229.0553,229.1787,228.703,228.7559,44638.0
2015-12-08 15:00:00,259.64,259.73,259.29,259.3,39395.0,228.703,228.7823,228.3947,228.4035,39395.0
2015-12-08 15:30:00,259.28,259.96,259.16,259.76,275478.0,228.3859,228.9849,228.2802,228.8087,275478.0
2015-12-09 09:30:00,258.76,260.6,258.69,260.5,215847.0,227.9279,229.5486,227.8662,229.4605,215847.0
2015-12-09 10:00:00,260.4,261.35,260.32,260.65,174950.0,229.3725,230.2093,229.302,229.5927,174950.0
2015-12-09 10:30:00,260.68,261.7,260.68,260.9,138327.0,229.6191,230.5176,229.6191,229.8129,138327.0
2015-12-09 11:00:00,260.93,260.95,259.77,259.8,106623.0,229.8393,229.8569,228.8175,228.8439,106623.0
2015-12-09 11:30:00,259.82,260.02,258.39,258.61,135714.0,228.8616,229.0377,227.602,227.7957,135714.0
2015-12-09 12:00:00,258.63,258.91,257.3,257.37,120646.0,227.8134,228.06,226.6418,226.7035,120646.0
2015-12-09 12:30:00,257.36,257.36,255.86,256.27,212997.0,226.6947,226.6947,225.3734,225.7346,212997.0
2015-12-09 13:00:00,256.26,257.12,256.0,256.69,127086.0,225.7257,226.4833,225.4967,226.1045,127086.0
2015-12-09 13:30:00,256.68,257.43,256.32,257.19,128200.0,226.0957,226.7563,225.7786,226.5449,128200.0
2015-12-09 14:00:00,257.2,257.31,256.23,256.36,63701.0,226.5537,226.6506,225.6993,225.8138,63701.0
2015-12-09 14:30:00,256.35,256.75,256.24,256.31,56486.0,225.805,226.1574,225.7081,225.7698,56486.0
2015-12-09 15:00:00,256.31,256.89,256.23,256.65,155607.0,225.7698,226.2807,225.6993,226.0693,155607.0
2015-12-09 15:30:00,256.71,257.16,256.43,256.68,355054.0,226.1221,226.5185,225.8755,226.0957,355054.0
2015-12-10 09:30:00,256.51,257.79,256.08,256.86,207995.0,225.946,227.0734,225.5672,226.2543,207995.0
2015-12-10 10:00:00,256.98,257.57,256.32,257.43,64780.0,226.36,226.8797,225.7786,226.7563,64780.0
2015-12-10 10:30:00,257.55,258.29,257.2,257.28,123360.0,226.862,227.5139,226.5537,226.6242,123360.0
2015-12-10 11:00:00,257.33,257.58,257.14,257.28,44582.0,226.6683,226.8885,226.5009,226.6242,44582.0
2015-12-10 11:30:00,257.26,257.34,256.89,257.29,55044.0,226.6066,226.6771,226.2807,226.633,55044.0
2015-12-10 12:00:00,257.2,257.5,256.68,257.16,42076.0,226.5537,226.818,226.0957,226.5185,42076.0
2015-12-10 12:30:00,257.24,258.07,256.96,258.02,100053.0,226.589,227.3201,226.3423,227.276,100053.0
2015-12-10 13:00:00,258.04,258.13,257.62,257.84,73570.0,227.2937,227.3729,226.9237,227.1175,73570.0
2015-12-10 13:30:00,257.81,258.26,257.79,258.07,133933.0,227.0911,227.4874,227.0734,227.3201,133933.0
2015-12-10 14:00:00,257.99,258.73,257.98,258.72,86428.0,227.2496,227.9014,227.2408,227.8926,86428.0
2015-12-10 14:30:00,258.8,258.94,258.32,258.33,114517.0,227.9631,228.0864,227.5403,227.5491,114517.0
2015-12-10 15:00:00,258.37,258.39,257.24,257.52,104491.0,227.5843,227.602,226.589,226.8356,104491.0
2015-12-10 15:30:00,257.56,257.64,257.01,257.29,212404.0,226.8708,226.9413,226.3864,226.633,212404.0
2015-12-11 09:30:00,254.65,255.34,254.17,254.5,205550.0,224.3076,224.9154,223.8848,224.1755,205550.0
2015-12-11 10:00:00,254.53,255.67,254.45,255.67,117247.0,224.2019,225.206,224.1314,225.206,117247.0
2015-12-11 10:30:00,255.65,255.93,254.49,254.52,55652.0,225.1884,225.4351,224.1666,224.1931,55652.0
2015-12-11 11:00:00,254.47,255.06,254.12,254.6,78768.0,224.149,224.6687,223.8407,224.2635,78768.0
2015-12-11 11:30:00,254.63,255.05,254.18,254.53,94806.0,224.29,224.6599,223.8936,224.2019,94806.0
2015-12-11 12:00:00,254.5,254.59,253.24,253.38,73891.0,224.1755,224.2547,223.0656,223.1889,73891.0
2015-12-11 12:30:00,253.36,253.73,253.18,253.64,88135.0,223.1713,223.4972,223.0127,223.4179,88135.0
2015-12-11 13:00:00,253.71,254.4,253.55,253.56,57488.0,223.4796,224.0874,223.3387,223.3475,57488.0
2015-12-11 13:30:00,253.56,254.04,253.36,253.89,65720.0,223.3475,223.7703,223.1713,223.6381,65720.0
2015-12-11 14:00:00,253.84,254.63,253.83,254.08,80989.0,223.5941,224.29,223.5853,223.8055,80989.0
2015-12-11 14:30:00,254.08,254.33,253.83,253.83,51337.0,223.8055,224.0257,223.5853,223.5853,51337.0
2015-12-11 15:00:00,253.84,253.98,252.64,253.05,87558.0,223.5941,223.7174,222.5371,222.8982,87558.0
2015-12-11 15:30:00,253.04,253.45,252.8,253.44,420660.0,222.8894,223.2506,222.678,223.2418,420660.0
2015-12-14 09:30:00,253.06,254.55,252.87,252.88,197659.0,222.907,224.2195,222.7397,222.7485,197659.0
2015-12-14 10:00:00,252.87,253.79,251.16,251.17,339373.0,222.7397,223.5501,221.2334,221.2422,339373.0
2015-12-14 10:30:00,251.14,251.98,251.04,251.69,477707.0,221.2158,221.9557,221.1277,221.7003,477707.0
2015-12-14 11:00:00,251.6,251.67,250.55,251.0,155002.0,221.621,221.6827,220.6961,221.0925,155002.0
2015-12-14 11:30:00,250.86,251.14,250.1,250.99,103511.0,220.9692,221.2158,220.2997,221.0837,103511.0
2015-12-14 12:00:00,251.01,252.22,250.82,252.17,64008.0,221.1013,222.1671,220.9339,222.1231,64008.0
2015-12-14 12:30:00,252.19,252.42,251.32,252.35,170210.0,222.1407,222.3433,221.3744,222.2816,170210.0
2015-12-14 13:00:00,252.37,252.51,251.51,251.58,81316.0,222.2993,222.4226,221.5417,221.6034,81316.0
2015-12-14 13:30:00,251.59,251.76,251.03,251.52,43296.0,221.6122,221.7619,221.1189,221.5505,43296.0
2015-12-14 14:00:00,251.55,251.74,251.09,251.35,63624.0,221.577,221.7443,221.1718,221.4008,63624.0
2015-12-14 14:30:00,251.32,252.05,251.13,251.84,72815.0,221.3744,222.0174,221.207,221.8324,72815.0
2015-12-14 15:00:00,251.74,251.79,251.1,251.45,66211.0,221.7443,221.7884,221.1806,221.4889,66211.0
2015-12-14 15:30:00,251.41,252.1,251.13,252.04,339038.0,221.4536,222.0614,221.207,222.0086,339038.0
2015-12-15 09:30:00,253.6,254.83,253.53,254.73,160123.0,223.3827,224.4661,223.321,224.3781,160123.0
2015-12-15 10:00:00,254.87,254.93,253.81,254.25,82533.0,224.5014,224.5542,223.5677,223.9552,82533.0
2015-12-15 10:30:00,254.2,254.3,253.58,254.04,50708.0,223.9112,223.9993,223.3651,223.7703,50708.0
2015-12-15 11:00:00,254.04,254.3,253.84,254.09,41324.0,223.7703,223.9993,223.5941,223.8143,41324.0
2015-12-15 11:30:00,254.15,254.28,253.35,253.91,50680.0,223.8672,223.9817,223.1625,223.6558,50680.0
2015-12-15 12:00:00,253.88,254.7,253.87,254.66,57975.0,223.6293,224.3516,223.6205,224.3164,57975.0
2015-12-15 12:30:00,254.65,255.39,254.65,255.1,121430.0,224.3076,224.9594,224.3076,224.704,121430.0
2015-12-15 13:00:00,255.22,255.22,254.49,254.5,60029.0,224.8097,224.8097,224.1666,224.1755,60029.0
2015-12-15 13:30:00,254.51,255.21,254.42,255.1,36805.0,224.1843,224.8009,224.105,224.704,36805.0
2015-12-15 14:00:00,255.12,255.29,254.83,255.02,65017.0,224.7216,224.8713,224.4661,224.6335,65017.0
2015-12-15 14:30:00,255.08,255.2,254.83,254.94,52228.0,224.6863,224.7921,224.4661,224.563,52228.0
2015-12-15 15:00:00,254.97,254.98,254.4,254.45,118412.0,224.5895,224.5983,224.0874,224.1314,118412.0
2015-12-15 15:30:00,254.41,254.78,254.19,254.75,243892.0,224.0962,224.4221,223.9024,224.3957,243892.0
2015-12-16 09:30:00,256.07,256.8,255.95,256.23,117474.0,225.5584,226.2014,225.4527,225.6993,117474.0
2015-12-16 10:00:00,256.26,256.51,255.84,256.03,176055.0,225.7257,225.946,225.3558,225.5232,176055.0
2015-12-16 10:30:00,256.0,256.08,255.01,255.11,114885.0,225.4967,225.5672,224.6247,224.7128,114885.0
2015-12-16 11:00:00,255.09,255.26,254.61,254.67,112740.0,224.6952,224.8449,224.2724,224.3252,112740.0
2015-12-16 11:30:00,254.64,255.44,254.61,255.12,88625.0,224.2988,225.0035,224.2724,224.7216,88625.0
2015-12-16 12:00:00,255.11,255.45,255.03,255.18,62082.0,224.7128,225.0123,224.6423,224.7744,62082.0
2015-12-16 12:30:00,255.19,255.31,254.43,254.44,74222.0,224.7832,224.8889,224.1138,224.1226,74222.0
2015-12-16 13:00:00,254.44,255.16,254.38,255.12,49846.0,224.1226,224.7568,224.0698,224.7216,49846.0
2015-12-16 13:30:00,255.1,255.76,254.74,255.76,56172.0,224.704,225.2853,224.3869,225.2853,56172.0
2015-12-16 14:00:00,255.76,256.6,254.29,255.34,106407.0,225.2853,226.0252,223.9905,224.9154,106407.0
2015-12-16 14:30:00,255.18,257.01,254.76,256.93,178573.0,224.7744,226.3864,224.4045,226.3159,178573.0
2015-12-16 15:00:00,256.99,257.33,256.3,257.31,81338.0,226.3688,226.6683,225.761,226.6506,81338.0
2015-12-16 15:30:00,257.41,258.05,257.3,257.35,289193.0,226.7387,227.3025,226.6418,226.6859,289193.0
2015-12-17 09:30:00,258.15,258.15,256.55,257.22,92783.0,227.3905,227.3905,225.9812,226.5714,92783.0
2015-12-17 10:00:00,257.18,257.58,256.67,257.08,135573.0,226.5361,226.8885,226.0869,226.448,135573.0
2015-12-17 10:30:00,257.08,257.1,255.24,255.58,48262.0,226.448,226.4657,224.8273,225.1268,48262.0
2015-12-17 11:00:00,255.49,255.88,254.75,255.09,41731.0,225.0475,225.391,224.3957,224.6952,41731.0
2015-12-17 11:30:00,255.06,255.9,254.84,255.58,35733.0,224.6687,225.4086,224.4749,225.1268,35733.0
2015-12-17 12:00:00,255.54,255.82,255.14,255.23,76461.0,225.0915,225.3382,224.7392,224.8185,76461.0
2015-12-17 12:30:00,255.2,255.37,254.51,254.95,45361.0,224.7921,224.9418,224.1843,224.5718,45361.0
2015-12-17 13:00:00,255.04,255.7,254.97,255.5,31867.0,224.6511,225.2325,224.5895,225.0563,31867.0
2015-12-17 13:30:00,255.47,255.98,255.39,255.85,48924.0,225.0299,225.4791,224.9594,225.3646,48924.0
2015-12-17 14:00:00,255.86,255.87,255.3,255.47,46456.0,225.3734,225.3822,224.8801,225.0299,46456.0
2015-12-17 14:30:00,255.42,255.61,254.92,255.3,26673.0,224.9858,225.1532,224.5454,224.8801,26673.0
2015-12-17 15:00:00,255.3,255.47,254.72,255.05,43280.0,224.8801,225.0299,224.3692,224.6599,43280.0
2015-12-17 15:30:00,254.97,255.49,254.2,254.29,279330.0,224.5895,225.0475,223.9112,223.9905,279330.0
2015-12-18 09:30:00,252.43,252.47,251.78,252.07,101365.0,223.2451,223.2805,222.6702,222.9267,101365.0
2015-12-18 10:00:00,252.13,252.19,251.11,251.41,54326.0,222.9798,223.0328,222.0777,222.343,54326.0
2015-12-18 10:30:00,251.42,251.61,250.56,251.61,121762.0,222.3519,222.5199,221.5913,222.5199,121762.0
2015-12-18 11:00:00,251.48,251.88,251.26,251.47,67720.0,222.4049,222.7587,222.2104,222.3961,67720.0
2015-12-18 11:30:00,251.5,251.65,250.8,250.89,34520.0,222.4226,222.5553,221.8035,221.8831,34520.0
2015-12-18 12:00:00,250.9,251.06,250.28,250.59,91734.0,221.892,222.0335,221.3437,221.6178,91734.0
2015-12-18 12:30:00,250.61,250.71,250.2,250.41,44183.0,221.6355,221.7239,221.2729,221.4586,44183.0
2015-12-18 13:00:00,250.43,250.92,250.25,250.46,70577.0,221.4763,221.9097,221.3171,221.5028,70577.0
2015-12-18 13:30:00,250.53,250.81,250.28,250.69,130589.0,221.5648,221.8124,221.3437,221.7063,130589.0
2015-12-18 14:00:00,250.73,251.45,250.71,251.42,59670.0,221.7416,222.3784,221.7239,222.3519,59670.0
2015-12-18 14:30:00,251.41,251.41,250.86,250.95,42846.0,222.343,222.343,221.8566,221.9362,42846.0
2015-12-18 15:00:00,250.98,251.15,250.22,250.54,64671.0,221.9627,222.1131,221.2906,221.5736,64671.0
2015-12-18 15:30:00,250.6,250.94,249.73,249.73,460363.0,221.6267,221.9274,220.8572,220.8572,460363.0
2015-12-21 09:30:00,251.28,251.82,250.82,251.26,200785.0,222.228,222.7056,221.8212,222.2104,200785.0
2015-12-21 10:00:00,251.28,252.24,251.28,251.44,145984.0,222.228,223.0771,222.228,222.3695,145984.0
2015-12-21 10:30:00,251.5,252.07,251.14,251.5,70176.0,222.4226,222.9267,222.1042,222.4226,70176.0
2015-12-21 11:00:00,251.41,251.5,250.13,250.42,66357.0,222.343,222.4226,221.211,221.4675,66357.0
2015-12-21 11:30:00,250.41,250.41,249.75,250.21,74277.0,221.4586,221.4586,220.8749,221.2818,74277.0
2015-12-21 12:00:00,250.25,250.34,249.81,249.96,52403.0,221.3171,221.3967,220.928,221.0607,52403.0
2015-12-21 12:30:00,249.95,250.69,249.93,250.56,56717.0,221.0518,221.7063,221.0341,221.5913,56717.0
2015-12-21 13:00:00,250.61,250.86,250.6,250.79,33498.0,221.6355,221.8566,221.6267,221.7947,33498.0
2015-12-21 13:30:00,250.79,251.13,250.66,250.68,63460.0,221.7947,222.0954,221.6797,221.6974,63460.0
2015-12-21 14:00:00,250.71,250.8,250.13,250.28,97547.0,221.7239,221.8035,221.211,221.3437,97547.0
2015-12-21 14:30:00,250.21,250.38,250.07,250.28,74306.0,221.2818,221.4321,221.1579,221.3437,74306.0
2015-12-21 15:00:00,250.23,250.44,249.97,250.17,72005.0,221.2994,221.4852,221.0695,221.2464,72005.0
2015-12-21 15:30:00,250.18,251.47,250.16,251.46,212833.0,221.2552,222.3961,221.2375,222.3872,212833.0
2015-12-22 09:30:00,252.36,252.6,251.33,251.33,107306.0,223.1832,223.3954,222.2723,222.2723,107306.0
2015-12-22 10:00:00,251.37,251.85,250.86,251.73,60118.0,222.3076,222.7321,221.8566,222.626,60118.0
2015-12-22 10:30:00,251.74,251.94,251.42,251.55,42818.0,222.6349,222.8117,222.3519,222.4668,42818.0
2015-12-22 11:00:00,251.63,251.95,251.43,251.64,35545.0,222.5376,222.8206,222.3607,222.5464,35545.0
2015-12-22 11:30:00,251.62,252.36,251.62,252.19,56481.0,222.5287,223.1832,222.5287,223.0328,56481.0
2015-12-22 12:00:00,252.23,252.23,251.66,251.9,62742.0,223.0682,223.0682,222.5641,222.7764,62742.0
2015-12-22 12:30:00,251.97,252.85,251.94,252.85,25261.0,222.8383,223.6165,222.8117,223.6165,25261.0
2015-12-22 13:00:00,252.87,253.19,252.66,253.18,42655.0,223.6342,223.9172,223.4485,223.9084,42655.0
2015-12-22 13:30:00,253.24,253.57,252.99,253.5,71816.0,223.9614,224.2533,223.7403,224.1914,71816.0
2015-12-22 14:00:00,253.54,253.94,253.35,253.67,51172.0,224.2268,224.5805,224.0587,224.3417,51172.0
2015-12-22 14:30:00,253.69,253.84,253.6,253.76,80803.0,224.3594,224.4921,224.2798,224.4213,80803.0
2015-12-22 15:00:00,253.78,254.48,253.78,254.25,56457.0,224.439,225.0581,224.439,224.8547,56457.0
2015-12-22 15:30:00,254.28,254.36,253.32,253.92,201875.0,224.8812,224.9519,224.0322,224.5628,201875.0
2015-12-23 09:30:00,255.27,255.5,254.77,255.37,155285.0,225.7567,225.9601,225.3145,225.8452,155285.0
2015-12-23 10:00:00,255.44,256.11,255.44,255.76,68457.0,225.9071,226.4996,225.9071,226.1901,68457.0
2015-12-23 10:30:00,255.79,256.54,255.72,256.51,74046.0,226.2166,226.8799,226.1547,226.8534,74046.0
2015-12-23 11:00:00,256.55,256.76,256.26,256.68,166906.0,226.8887,227.0745,226.6323,227.0037,166906.0
2015-12-23 11:30:00,256.72,256.82,256.51,256.7,45096.0,227.0391,227.1275,226.8534,227.0214,45096.0
2015-12-23 12:00:00,256.69,257.03,256.69,256.8,69726.0,227.0126,227.3133,227.0126,227.1098,69726.0
2015-12-23 12:30:00,256.76,256.93,256.62,256.76,40787.0,227.0745,227.2248,226.9507,227.0745,40787.0
2015-12-23 13:00:00,256.78,256.87,256.53,256.61,44572.0,227.0922,227.1717,226.8711,226.9418,44572.0
2015-12-23 13:30:00,256.55,256.78,256.34,256.71,34237.0,226.8887,227.0922,226.703,227.0302,34237.0
2015-12-23 14:00:00,256.73,257.0,256.62,256.86,132503.0,227.0479,227.2867,226.9507,227.1629,132503.0
2015-12-23 14:30:00,256.87,257.27,256.87,257.12,41381.0,227.1717,227.5255,227.1717,227.3928,41381.0
2015-12-23 15:00:00,257.1,257.15,256.72,256.82,38862.0,227.3752,227.4194,227.0391,227.1275,38862.0
2015-12-23 15:30:00,256.8,257.23,256.58,257.21,242565.0,227.1098,227.4901,226.9153,227.4724,242565.0
2015-12-24 09:30:00,257.3,257.58,256.46,256.47,95562.0,227.552,227.7997,226.8092,226.818,95562.0
2015-12-24 10:00:00,256.37,257.1,256.34,257.09,14620.0,226.7296,227.3752,226.703,227.3663,14620.0
2015-12-24 10:30:00,257.12,257.48,256.95,257.48,97594.0,227.3928,227.7112,227.2425,227.7112,97594.0
2015-12-24 11:00:00,257.5,257.62,257.22,257.62,59356.0,227.7289,227.835,227.4813,227.835,59356.0
2015-12-24 11:30:00,257.61,257.62,257.24,257.59,13846.0,227.8262,227.835,227.499,227.8085,13846.0
2015-12-24 12:00:00,257.49,257.91,257.43,257.91,56382.0,227.7201,228.0915,227.667,228.0915,56382.0
2015-12-24 12:30:00,257.96,258.22,257.2,257.23,43773.0,228.1357,228.3657,227.4636,227.4901,43773.0
2015-12-28 09:30:00,256.13,256.42,255.6,255.71,62977.0,226.5173,226.7738,226.0486,226.1459,62977.0
2015-12-28 10:00:00,255.66,255.68,254.8,255.17,74550.0,226.1016,226.1193,225.3411,225.6683,74550.0
2015-12-28 10:30:00,255.11,255.11,254.32,254.71,96959.0,225.6152,225.6152,224.9166,225.2615,96959.0
2015-12-28 11:00:00,254.7,255.55,254.59,255.23,83511.0,225.2526,226.0044,225.1554,225.7214,83511.0
2015-12-28 11:30:00,255.21,255.89,255.11,255.61,60389.0,225.7037,226.3051,225.6152,226.0574,60389.0
2015-12-28 12:00:00,255.5,255.96,255.27,255.72,34126.0,225.9601,226.367,225.7567,226.1547,34126.0
2015-12-28 12:30:00,255.7,255.77,255.41,255.53,26591.0,226.137,226.1989,225.8805,225.9867,26591.0
2015-12-28 13:00:00,255.61,256.64,255.61,256.46,61100.0,226.0574,226.9683,226.0574,226.8092,61100.0
2015-12-28 13:30:00,256.48,256.78,255.87,255.97,119843.0,226.8268,227.0922,226.2874,226.3758,119843.0
2015-12-28 14:00:00,255.89,256.31,255.89,256.31,105447.0,226.3051,226.6765,226.3051,226.6765,105447.0
2015-12-28 14:30:00,256.3,256.64,256.16,256.55,104279.0,226.6677,226.9683,226.5438,226.8887,104279.0
2015-12-28 15:00:00,256.56,256.62,256.31,256.56,126974.0,226.8976,226.9507,226.6765,226.8976,126974.0
2015-12-28 15:30:00,256.58,257.01,256.45,256.96,306834.0,226.9153,227.2956,226.8003,227.2513,306834.0
2015-12-29 09:30:00,258.33,259.45,258.22,259.19,120570.0,228.463,229.4535,228.3657,229.2235,120570.0
2015-12-29 10:00:00,259.21,259.5,259.03,259.34,106397.0,229.2412,229.4977,229.082,229.3562,106397.0
2015-12-29 10:30:00,259.41,259.45,258.51,258.61,65878.0,229.4181,229.4535,228.6221,228.7106,65878.0
2015-12-29 11:00:00,258.59,258.9,258.3,258.56,57185.0,228.6929,228.967,228.4364,228.6664,57185.0
2015-12-29 11:30:00,258.53,258.72,257.34,257.61,52453.0,228.6398,228.8079,227.5874,227.8262,52453.0
2015-12-29 12:00:00,257.59,258.13,257.55,257.92,43482.0,227.8085,228.2861,227.7731,228.1004,43482.0
2015-12-29 12:30:00,257.93,257.95,257.52,257.78,42197.0,228.1092,228.1269,227.7466,227.9765,42197.0
2015-12-29 13:00:00,257.76,258.59,257.71,258.42,89647.0,227.9589,228.6929,227.9146,228.5425,89647.0
2015-12-29 13:30:00,258.36,258.73,258.19,258.59,38984.0,228.4895,228.8167,228.3391,228.6929,38984.0
2015-12-29 14:00:00,258.61,258.76,258.43,258.75,42389.0,228.7106,228.8432,228.5514,228.8344,42389.0
2015-12-29 14:30:00,258.76,258.8,258.47,258.8,42602.0,228.8432,228.8786,228.5868,228.8786,42602.0
2015-12-29 15:00:00,258.8,259.12,258.76,258.99,66869.0,228.8786,229.1616,228.8432,229.0466,66869.0
2015-12-29 15:30:00,258.99,259.06,258.51,258.95,166618.0,229.0466,229.1086,228.6221,229.0113,166618.0
2015-12-30 09:30:00,258.66,259.08,258.03,258.5,64538.0,228.7548,229.1262,228.1976,228.6133,64538.0
2015-12-30 10:00:00,258.52,258.84,257.89,257.99,30086.0,228.631,228.914,228.0738,228.1623,30086.0
2015-12-30 10:30:00,257.92,258.88,257.77,258.7,104061.0,228.1004,228.9494,227.9677,228.7902,104061.0
2015-12-30 11:00:00,258.72,258.86,258.34,258.56,210818.0,228.8079,228.9317,228.4718,228.6664,210818.0
2015-12-30 11:30:00,258.56,258.58,258.22,258.3,123121.0,228.6664,228.684,228.3657,228.4364,123121.0
2015-12-30 12:00:00,258.29,258.51,257.97,258.08,45122.0,228.4276,228.6221,228.1446,228.2419,45122.0
2015-12-30 12:30:00,258.02,258.04,257.66,257.79,43589.0,228.1888,228.2065,227.8704,227.9854,43589.0
2015-12-30 13:00:00,257.83,257.92,257.26,257.35,34226.0,228.0208,228.1004,227.5167,227.5963,34226.0
2015-12-30 13:30:00,257.38,257.77,257.33,257.65,28978.0,227.6228,227.9677,227.5786,227.8616,28978.0
2015-12-30 14:00:00,257.6,257.87,257.54,257.65,35468.0,227.8174,228.0561,227.7643,227.8616,35468.0
2015-12-30 14:30:00,257.69,257.79,257.45,257.52,113311.0,227.8969,227.9854,227.6847,227.7466,113311.0
2015-12-30 15:00:00,257.55,257.8,257.49,257.63,126000.0,227.7731,227.9942,227.7201,227.8439,126000.0
2015-12-30 15:30:00,257.58,257.58,256.79,256.79,225101.0,227.7997,227.7997,227.101,227.101,225101.0
2015-12-31 09:30:00,255.82,256.33,255.14,255.34,196841.0,226.2431,226.6942,225.6418,225.8186,196841.0
2015-12-31 10:00:00,255.37,255.52,254.86,254.98,96357.0,225.8452,225.9778,225.3941,225.5003,96357.0
2015-12-31 10:30:00,254.8,255.39,254.61,255.0,76369.0,225.3411,225.8629,225.173,225.518,76369.0
2015-12-31 11:00:00,255.22,255.52,255.02,255.23,63615.0,225.7125,225.9778,225.5356,225.7214,63615.0
2015-12-31 11:30:00,255.17,256.63,255.02,256.63,111228.0,225.6683,226.9595,225.5356,226.9595,111228.0
2015-12-31 12:00:00,256.65,257.24,256.56,257.08,237949.0,226.9772,227.499,226.8976,227.3575,237949.0
2015-12-31 12:30:00,257.1,257.29,256.84,256.9,288227.0,227.3752,227.5432,227.1452,227.1983,288227.0
2015-12-31 13:00:00,256.74,257.03,256.22,256.89,105244.0,227.0568,227.3133,226.5969,227.1894,105244.0
2015-12-31 13:30:00,256.86,257.3,256.57,257.17,139724.0,227.1629,227.552,226.9064,227.4371,139724.0
2015-12-31 14:00:00,257.2,257.32,256.5,256.7,141997.0,227.4636,227.5697,226.8445,227.0214,141997.0
2015-12-31 14:30:00,256.72,256.72,256.37,256.48,36199.0,227.0391,227.0391,226.7296,226.8268,36199.0
2015-12-31 15:00:00,256.47,256.51,255.69,255.74,143130.0,226.818,226.8534,226.1282,226.1724,143130.0
2015-12-31 15:30:00,255.74,256.1,254.1,254.23,291663.0,226.1724,226.4908,224.722,224.837,291663.0
2016-01-04 09:30:00,249.93,250.67,249.34,250.2,730990.0,221.0341,221.6886,220.5123,221.2729,730990.0
2016-01-04 10:00:00,250.14,250.52,249.26,249.94,246135.0,221.2198,221.5559,220.4416,221.043,246135.0
2016-01-04 10:30:00,249.87,249.89,248.93,249.06,189203.0,220.9811,220.9987,220.1497,220.2647,189203.0
2016-01-04 11:00:00,249.04,249.07,248.24,248.89,233385.0,220.247,220.2736,219.5395,220.1144,233385.0
2016-01-04 11:30:00,248.89,250.0,248.79,249.87,114249.0,220.1144,221.096,220.0259,220.9811,114249.0
2016-01-04 12:00:00,249.8,249.94,248.74,249.35,187179.0,220.9192,221.043,219.9817,220.5212,187179.0
2016-01-04 12:30:00,249.3,250.18,248.88,249.98,122892.0,220.477,221.2552,220.1055,221.0783,122892.0
2016-01-04 13:00:00,250.06,250.55,249.86,250.21,244435.0,221.1491,221.5824,220.9722,221.2818,244435.0
2016-01-04 13:30:00,250.17,250.52,250.09,250.15,118581.0,221.2464,221.5559,221.1756,221.2287,118581.0
2016-01-04 14:00:00,250.13,250.4,249.65,250.05,100554.0,221.211,221.4498,220.7865,221.1403,100554.0
2016-01-04 14:30:00,250.07,250.15,249.58,250.15,169166.0,221.1579,221.2287,220.7246,221.2287,169166.0
2016-01-04 15:00:00,250.14,250.16,249.23,249.43,241403.0,221.2198,221.2375,220.4151,220.5919,241403.0
2016-01-04 15:30:00,249.42,250.82,249.33,250.82,564131.0,220.5831,221.8212,220.5035,221.8212,564131.0
2016-01-05 09:30:00,251.23,251.79,250.64,250.71,212559.0,222.1838,222.6791,221.662,221.7239,212559.0
2016-01-05 10:00:00,250.94,250.95,249.81,249.81,153709.0,221.9274,221.9362,220.928,220.928,153709.0
2016-01-05 10:30:00,249.8,251.59,249.63,251.25,192135.0,220.9192,222.5022,220.7688,222.2015,192135.0
2016-01-05 11:00:00,251.23,251.47,250.52,250.7,209798.0,222.1838,222.3961,221.5559,221.7151,209798.0
2016-01-05 11:30:00,250.65,251.15,250.56,250.58,122857.0,221.6709,222.1131,221.5913,221.609,122857.0
2016-01-05 12:00:00,250.68,250.68,249.68,250.0,282364.0,221.6974,221.6974,220.813,221.096,282364.0
2016-01-05 12:30:00,249.91,250.46,249.87,250.46,74185.0,221.0164,221.5028,220.9811,221.5028,74185.0
2016-01-05 13:00:00,250.43,250.73,249.73,250.0,251978.0,221.4763,221.7416,220.8572,221.096,251978.0
2016-01-05 13:30:00,249.99,251.13,249.96,250.97,186967.0,221.0872,222.0954,221.0607,221.9539,186967.0
2016-01-05 14:00:00,251.01,251.34,250.56,251.09,120638.0,221.9893,222.2811,221.5913,222.06,120638.0
2016-01-05 14:30:00,251.11,251.19,250.86,251.09,34630.0,222.0777,222.1484,221.8566,222.06,34630.0
2016-01-05 15:00:00,251.09,251.19,250.76,251.05,125587.0,222.06,222.1484,221.7682,222.0246,125587.0
2016-01-05 15:30:00,251.03,251.31,250.76,250.92,778761.0,222.0069,222.2546,221.7682,221.9097,778761.0
2016-01-06 09:30:00,247.62,248.99,247.55,248.89,347789.0,218.9912,220.2028,218.9293,220.1144,347789.0
2016-01-06 10:00:00,248.87,249.18,248.16,249.14,115415.0,220.0967,220.3708,219.4688,220.3355,115415.0
2016-01-06 10:30:00,249.12,249.12,248.09,248.45,83217.0,220.3178,220.3178,219.4069,219.7252,83217.0
2016-01-06 11:00:00,248.48,249.06,248.18,248.91,91286.0,219.7518,220.2647,219.4865,220.1321,91286.0
2016-01-06 11:30:00,248.98,249.13,248.05,248.07,90656.0,220.194,220.3266,219.3715,219.3892,90656.0
2016-01-06 12:00:00,248.05,248.13,247.74,247.88,142989.0,219.3715,219.4422,219.0973,219.2211,142989.0
2016-01-06 12:30:00,247.84,248.28,247.57,247.74,424754.0,219.1858,219.5749,218.947,219.0973,424754.0
2016-01-06 13:00:00,247.74,247.8,247.1,247.37,390949.0,219.0973,219.1504,218.5313,218.7701,390949.0
2016-01-06 13:30:00,247.39,247.56,247.05,247.16,469220.0,218.7878,218.9381,218.4871,218.5844,469220.0
2016-01-06 14:00:00,247.13,247.59,246.98,247.34,351508.0,218.5578,218.9647,218.4252,218.7436,351508.0
2016-01-06 14:30:00,247.28,247.35,246.09,246.17,332990.0,218.6905,218.7524,217.6381,217.7088,332990.0
2016-01-06 15:00:00,246.19,247.29,246.04,247.2,229125.0,217.7265,218.6993,217.5939,218.6198,229125.0
2016-01-06 15:30:00,247.22,247.5,247.01,247.34,514291.0,218.6374,218.8851,218.4517,218.7436,514291.0
2016-01-07 09:30:00,243.34,244.67,242.78,243.97,276722.0,215.206,216.3823,214.7108,215.7632,276722.0
2016-01-07 10:00:00,243.97,244.24,243.26,243.72,293471.0,215.7632,216.002,215.1353,215.5421,293471.0
2016-01-07 10:30:00,243.72,244.95,243.59,244.81,396050.0,215.5421,216.6299,215.4271,216.5061,396050.0
2016-01-07 11:00:00,244.9,244.97,243.87,244.35,114818.0,216.5857,216.6476,215.6748,216.0993,114818.0
2016-01-07 11:30:00,244.31,244.65,243.84,243.93,177432.0,216.0639,216.3646,215.6482,215.7278,177432.0
2016-01-07 12:00:00,243.86,244.16,243.72,243.8,124320.0,215.6659,215.9312,215.5421,215.6128,124320.0
2016-01-07 12:30:00,243.8,243.87,242.56,242.63,559872.0,215.6128,215.6748,214.5162,214.5781,559872.0
2016-01-07 13:00:00,242.68,242.7,241.3,241.8,671062.0,214.6223,214.64,213.4019,213.8441,671062.0
2016-01-07 13:30:00,241.69,241.95,240.97,241.69,222584.0,213.7468,213.9767,213.11,213.7468,222584.0
2016-01-07 14:00:00,241.71,242.0,241.43,241.55,135626.0,213.7645,214.021,213.5169,213.623,135626.0
2016-01-07 14:30:00,241.52,242.45,241.21,241.84,355626.0,213.5965,214.4189,213.3223,213.8795,355626.0
2016-01-07 15:00:00,241.78,242.1,240.88,240.88,432445.0,213.8264,214.1094,213.0304,213.0304,432445.0
2016-01-07 15:30:00,240.88,242.01,240.85,241.06,712647.0,213.0304,214.0298,213.0039,213.1896,712647.0
2016-01-08 09:30:00,242.0,242.83,241.31,242.02,503174.0,214.021,214.755,213.4107,214.0386,503174.0
2016-01-08 10:00:00,242.05,242.06,240.64,240.99,200384.0,214.0652,214.074,212.8182,213.1277,200384.0
2016-01-08 10:30:00,241.01,241.28,240.04,240.31,267219.0,213.1454,213.3842,212.2876,212.5263,267219.0
2016-01-08 11:00:00,240.32,240.63,239.4,239.58,207839.0,212.5352,212.8094,211.7216,211.8807,207839.0
2016-01-08 11:30:00,239.58,240.49,239.1,240.48,116903.0,211.8807,212.6855,211.4562,212.6767,116903.0
2016-01-08 12:00:00,240.54,241.29,240.22,241.21,116223.0,212.7298,213.393,212.4468,213.3223,116223.0
2016-01-08 12:30:00,241.17,241.18,240.75,240.88,113622.0,213.2869,213.2958,212.9155,213.0304,113622.0
2016-01-08 13:00:00,240.85,241.1,240.09,240.19,94218.0,213.0039,213.225,212.3318,212.4202,94218.0
2016-01-08 13:30:00,240.24,240.72,240.23,240.28,126071.0,212.4644,212.8889,212.4556,212.4998,126071.0
2016-01-08 14:00:00,240.32,240.76,239.86,239.99,164712.0,212.5352,212.9243,212.1284,212.2433,164712.0
2016-01-08 14:30:00,239.92,240.41,239.81,239.92,150028.0,212.1814,212.6148,212.0842,212.1814,150028.0
2016-01-08 15:00:00,239.91,240.16,239.39,239.45,163273.0,212.1726,212.3937,211.7127,211.7658,163273.0
2016-01-08 15:30:00,239.45,239.45,237.61,237.87,525359.0,211.7658,211.7658,210.1385,210.3685,525359.0
2016-01-11 09:30:00,238.85,239.53,237.5,237.56,362485.0,211.2351,211.8365,210.0412,210.0943,362485.0
2016-01-11 10:00:00,237.57,238.25,237.37,237.74,222432.0,210.1031,210.7045,209.9263,210.2535,222432.0
2016-01-11 10:30:00,237.85,238.53,236.86,237.1,376565.0,210.3508,210.9521,209.4752,209.6875,376565.0
2016-01-11 11:00:00,237.04,237.48,236.51,237.3,223769.0,209.6344,210.0235,209.1657,209.8644,223769.0
2016-01-11 11:30:00,237.3,237.93,236.85,237.6,140983.0,209.8644,210.4215,209.4664,210.1297,140983.0
2016-01-11 12:00:00,237.61,237.66,236.66,236.87,261866.0,210.1385,210.1827,209.2983,209.4841,261866.0
2016-01-11 12:30:00,236.89,237.22,236.49,236.62,152041.0,209.5018,209.7936,209.148,209.263,152041.0
2016-01-11 13:00:00,236.68,236.9,235.76,235.8,215565.0,209.316,209.5106,208.5024,208.5378,215565.0
2016-01-11 13:30:00,235.77,236.03,234.93,235.2,249570.0,208.5112,208.7412,207.7684,208.0071,249570.0
2016-01-11 14:00:00,235.31,236.36,235.05,236.24,397223.0,208.1044,209.033,207.8745,208.9269,397223.0
2016-01-11 14:30:00,236.25,236.46,235.85,236.12,259628.0,208.9357,209.1215,208.582,208.8208,259628.0
2016-01-11 15:00:00,236.08,237.07,235.46,236.98,411497.0,208.7854,209.6609,208.2371,209.5813,411497.0
2016-01-11 15:30:00,237.02,237.97,236.97,237.1,412037.0,209.6167,210.4569,209.5725,209.6875,412037.0
2016-01-12 09:30:00,239.11,239.77,238.6,238.92,266083.0,211.4651,212.0488,211.0141,211.2971,266083.0
2016-01-12 10:00:00,238.9,239.16,237.41,237.72,303544.0,211.2794,211.5093,209.9616,210.2358,303544.0
2016-01-12 10:30:00,237.68,238.3,237.26,237.75,335198.0,210.2004,210.7487,209.829,210.2623,335198.0
2016-01-12 11:00:00,237.71,237.86,236.48,236.61,355188.0,210.2269,210.3596,209.1392,209.2541,355188.0
2016-01-12 11:30:00,236.59,236.97,235.63,236.61,146463.0,209.2364,209.5725,208.3874,209.2541,146463.0
2016-01-12 12:00:00,236.65,237.13,235.92,236.25,174759.0,209.2895,209.714,208.6439,208.9357,174759.0
2016-01-12 12:30:00,236.23,236.43,235.35,235.63,307698.0,208.9181,209.0949,208.1398,208.3874,307698.0
2016-01-12 13:00:00,235.57,236.19,235.3,235.38,172843.0,208.3344,208.8827,208.0956,208.1663,172843.0
2016-01-12 13:30:00,235.35,236.28,235.28,235.59,263258.0,208.1398,208.9623,208.0779,208.3521,263258.0
2016-01-12 14:00:00,235.6,235.69,234.73,235.57,239016.0,208.3609,208.4405,207.5915,208.3344,239016.0
2016-01-12 14:30:00,235.48,236.7,235.45,236.6,127321.0,208.2548,209.3337,208.2282,209.2453,127321.0
2016-01-12 15:00:00,236.69,237.81,235.96,237.5,219951.0,209.3249,210.3154,208.6793,210.0412,219951.0
2016-01-12 15:30:00,237.51,238.25,237.21,238.16,272973.0,210.0501,210.7045,209.7848,210.6249,272973.0
2016-01-13 09:30:00,238.91,239.47,238.14,238.32,287378.0,211.2882,211.7835,210.6072,210.7664,287378.0
2016-01-13 10:00:00,238.32,238.86,237.52,237.74,178886.0,210.7664,211.244,210.0589,210.2535,178886.0
2016-01-13 10:30:00,237.7,237.92,236.6,237.86,265767.0,210.2181,210.4127,209.2453,210.3596,265767.0
2016-01-13 11:00:00,237.78,237.91,236.96,237.22,316882.0,210.2889,210.4038,209.5637,209.7936,316882.0
2016-01-13 11:30:00,237.2,237.59,235.66,235.93,287845.0,209.7759,210.1208,208.414,208.6527,287845.0
2016-01-13 12:00:00,235.87,236.27,235.74,236.08,235792.0,208.5997,208.9534,208.4847,208.7854,235792.0
2016-01-13 12:30:00,236.04,236.05,234.87,234.97,265891.0,208.75,208.7589,207.7153,207.8037,265891.0
2016-01-13 13:00:00,234.96,235.33,234.21,234.23,232414.0,207.7949,208.1221,207.1316,207.1493,232414.0
2016-01-13 13:30:00,234.2,234.43,233.11,233.2,368980.0,207.1228,207.3262,206.1588,206.2384,368980.0
2016-01-13 14:00:00,233.2,233.59,232.42,232.89,426995.0,206.2384,206.5833,205.5486,205.9642,426995.0
2016-01-13 14:30:00,232.77,232.77,230.84,232.29,591835.0,205.8581,205.8581,204.1512,205.4336,591835.0
2016-01-13 15:00:00,232.33,233.19,231.81,232.85,577393.0,205.469,206.2295,205.0091,205.9288,577393.0
2016-01-13 15:30:00,232.84,233.13,231.41,231.7,787963.0,205.92,206.1765,204.6553,204.9118,787963.0
2016-01-14 09:30:00,232.61,232.92,229.94,230.14,350363.0,205.7166,205.9908,203.3553,203.5322,350363.0
2016-01-14 10:00:00,230.18,232.59,229.81,232.59,153687.0,203.5675,205.6989,203.2403,205.6989,153687.0
2016-01-14 10:30:00,232.57,234.14,232.27,232.97,191666.0,205.6812,207.0697,205.4159,206.035,191666.0
2016-01-14 11:00:00,233.01,233.36,231.63,232.03,139688.0,206.0703,206.3799,204.8499,205.2036,139688.0
2016-01-14 11:30:00,232.06,232.81,231.6,232.62,85720.0,205.2302,205.8935,204.8234,205.7254,85720.0
2016-01-14 12:00:00,232.94,233.1,232.14,232.75,83197.0,206.0084,206.1499,205.3009,205.8404,83197.0
2016-01-14 12:30:00,232.87,233.82,232.82,233.27,101841.0,205.9465,206.7867,205.9023,206.3003,101841.0
2016-01-14 13:00:00,233.17,234.68,233.11,234.51,152809.0,206.2118,207.5473,206.1588,207.3969,152809.0
2016-01-14 13:30:00,234.54,234.9,234.01,234.56,74679.0,207.4235,207.7418,206.9547,207.4411,74679.0
2016-01-14 14:00:00,234.59,234.72,234.08,234.5,394881.0,207.4677,207.5826,207.0166,207.3881,394881.0
2016-01-14 14:30:00,234.5,235.81,234.49,235.71,363337.0,207.3881,208.5466,207.3792,208.4582,363337.0
2016-01-14 15:00:00,235.74,235.95,235.3,235.31,324147.0,208.4847,208.6704,208.0956,208.1044,324147.0
2016-01-14 15:30:00,235.28,235.32,234.35,234.39,425512.0,208.0779,208.1133,207.2554,207.2908,425512.0
2016-01-15 09:30:00,228.73,230.28,228.64,229.23,503584.0,202.2852,203.656,202.2056,202.7274,503584.0
2016-01-15 10:00:00,229.16,230.13,228.45,229.66,242246.0,202.6655,203.5233,202.0376,203.1077,242246.0
2016-01-15 10:30:00,229.62,230.4,229.02,229.14,208136.0,203.0723,203.7621,202.5417,202.6478,208136.0
2016-01-15 11:00:00,229.11,229.63,228.59,229.34,297093.0,202.6212,203.0811,202.1614,202.8247,297093.0
2016-01-15 11:30:00,229.32,229.5,228.32,228.65,260812.0,202.807,202.9662,201.9226,202.2144,260812.0
2016-01-15 12:00:00,228.64,228.76,227.27,227.43,336297.0,202.2056,202.3117,200.994,201.1355,336297.0
2016-01-15 12:30:00,227.42,228.07,226.61,228.01,397276.0,201.1266,201.7015,200.4103,201.6484,397276.0
2016-01-15 13:00:00,227.97,228.61,227.3,228.28,293130.0,201.613,202.1791,201.0205,201.8872,293130.0
2016-01-15 13:30:00,228.24,229.56,228.07,229.28,332207.0,201.8518,203.0192,201.7015,202.7716,332207.0
2016-01-15 14:00:00,229.3,229.78,228.96,229.07,331100.0,202.7893,203.2138,202.4886,202.5859,331100.0
2016-01-15 14:30:00,229.08,231.18,228.85,231.15,447258.0,202.5947,204.4519,202.3913,204.4254,447258.0
2016-01-15 15:00:00,231.13,231.47,229.78,230.91,302106.0,204.4077,204.7084,203.2138,204.2131,302106.0
2016-01-15 15:30:00,230.88,231.07,230.18,231.0,667506.0,204.1866,204.3546,203.5675,204.2927,667506.0
2016-01-19 09:30:00,233.12,233.31,230.93,232.14,449335.0,206.1676,206.3357,204.2308,205.3009,449335.0
2016-01-19 10:00:00,232.14,233.02,231.65,232.98,202676.0,205.3009,206.0792,204.8676,206.0438,202676.0
2016-01-19 10:30:00,233.03,233.1,231.11,231.11,162195.0,206.088,206.1499,204.39,204.39,162195.0
2016-01-19 11:00:00,231.1,231.75,230.61,231.48,206578.0,204.3812,204.956,203.9478,204.7172,206578.0
2016-01-19 11:30:00,231.61,232.08,231.39,231.6,125062.0,204.8322,205.2479,204.6376,204.8234,125062.0
2016-01-19 12:00:00,231.63,231.77,230.29,231.07,190834.0,204.8499,204.9737,203.6648,204.3546,190834.0
2016-01-19 12:30:00,231.03,231.21,230.22,230.56,165963.0,204.3193,204.4785,203.6029,203.9036,165963.0
2016-01-19 13:00:00,230.64,231.34,230.37,230.45,124490.0,203.9744,204.5934,203.7356,203.8063,124490.0
2016-01-19 13:30:00,230.45,230.66,229.78,229.91,212719.0,203.8063,203.992,203.2138,203.3288,212719.0
2016-01-19 14:00:00,229.84,230.0,228.44,229.06,203386.0,203.2668,203.4083,202.0287,202.577,203386.0
2016-01-19 14:30:00,229.07,229.18,227.91,228.51,132364.0,202.5859,202.6832,201.56,202.0906,132364.0
2016-01-19 15:00:00,228.48,230.13,228.31,230.13,109309.0,202.0641,203.5233,201.9137,203.5233,109309.0
2016-01-19 15:30:00,230.13,230.79,229.64,229.77,342472.0,203.5233,204.107,203.09,203.2049,342472.0
2016-01-20 09:30:00,226.52,226.96,224.67,224.97,579803.0,200.3307,200.7198,198.6946,198.9599,579803.0
2016-01-20 10:00:00,224.92,225.08,223.71,224.18,470712.0,198.9157,199.0572,197.8456,198.2612,470712.0
2016-01-20 10:30:00,224.13,224.18,222.17,222.19,442673.0,198.217,198.2612,196.4836,196.5013,442673.0
2016-01-20 11:00:00,222.21,223.89,222.21,223.24,694839.0,196.519,198.0048,196.519,197.4299,694839.0
2016-01-20 11:30:00,223.19,223.95,222.02,222.46,509539.0,197.3857,198.0578,196.351,196.7401,509539.0
2016-01-20 12:00:00,222.46,222.73,220.88,221.01,444055.0,196.7401,196.9789,195.3428,195.4577,444055.0
2016-01-20 12:30:00,220.99,222.96,220.97,222.92,321319.0,195.44,197.1823,195.4224,197.1469,321319.0
2016-01-20 13:00:00,223.01,223.3,222.16,223.05,335711.0,197.2265,197.483,196.4748,197.2619,335711.0
2016-01-20 13:30:00,223.0,225.75,223.0,225.3,311829.0,197.2177,199.6497,197.2177,199.2517,311829.0
2016-01-20 14:00:00,225.25,226.37,224.39,226.04,348961.0,199.2075,200.198,198.447,199.9062,348961.0
2016-01-20 14:30:00,226.02,227.29,225.4,226.95,319680.0,199.8885,201.0117,199.3402,200.711,319680.0
2016-01-20 15:00:00,227.0,230.59,226.68,230.47,234757.0,200.7552,203.9301,200.4722,203.824,234757.0
2016-01-20 15:30:00,230.48,230.69,228.22,228.25,426334.0,203.8329,204.0186,201.8341,201.8607,426334.0
2016-01-21 09:30:00,228.68,229.85,227.13,227.72,328033.0,202.241,203.2757,200.8702,201.392,328033.0
2016-01-21 10:00:00,227.75,230.34,227.75,229.61,381472.0,201.4185,203.709,201.4185,203.0634,381472.0
2016-01-21 10:30:00,229.61,230.81,229.14,229.23,234884.0,203.0634,204.1247,202.6478,202.7274,234884.0
2016-01-21 11:00:00,229.28,230.72,228.75,229.22,498535.0,202.7716,204.0451,202.3029,202.7185,498535.0
2016-01-21 11:30:00,229.26,231.46,229.26,231.2,244612.0,202.7539,204.6995,202.7539,204.4696,244612.0
2016-01-21 12:00:00,231.27,232.17,231.0,231.56,235295.0,204.5315,205.3275,204.2927,204.788,235295.0
2016-01-21 12:30:00,231.62,231.79,230.51,230.76,152135.0,204.8411,204.9914,203.8594,204.0805,152135.0
2016-01-21 13:00:00,230.8,231.53,229.44,229.51,103474.0,204.1159,204.7615,202.9131,202.975,103474.0
2016-01-21 13:30:00,229.51,230.34,228.72,229.69,302850.0,202.975,203.709,202.2763,203.1342,302850.0
2016-01-21 14:00:00,229.72,229.92,227.79,228.61,219196.0,203.1607,203.3376,201.4539,202.1791,219196.0
2016-01-21 14:30:00,228.61,230.14,228.56,229.82,553710.0,202.1791,203.5322,202.1348,203.2492,553710.0
2016-01-21 15:00:00,229.89,229.92,228.42,229.01,220327.0,203.3111,203.3376,202.011,202.5328,220327.0
2016-01-21 15:30:00,229.04,229.99,228.58,228.62,289765.0,202.5593,203.3995,202.1525,202.1879,289765.0
2016-01-22 09:30:00,231.97,234.14,231.82,234.14,402341.0,205.1506,207.0697,205.0179,207.0697,402341.0
2016-01-22 10:00:00,234.2,234.55,233.37,233.73,254483.0,207.1228,207.4323,206.3887,206.7071,254483.0
2016-01-22 10:30:00,233.76,234.1,232.45,232.5,244170.0,206.7336,207.0343,205.5751,205.6193,244170.0
2016-01-22 11:00:00,232.48,233.18,232.08,232.88,120675.0,205.6016,206.2207,205.2479,205.9554,120675.0
2016-01-22 11:30:00,232.92,232.95,231.85,232.13,100159.0,205.9908,206.0173,205.0445,205.2921,100159.0
2016-01-22 12:00:00,232.06,233.07,232.06,232.71,127340.0,205.2302,206.1234,205.2302,205.805,127340.0
2016-01-22 12:30:00,232.73,233.29,232.47,233.2,56718.0,205.8227,206.318,205.5928,206.2384,56718.0
2016-01-22 13:00:00,233.18,233.34,232.59,232.98,66036.0,206.2207,206.3622,205.6989,206.0438,66036.0
2016-01-22 13:30:00,233.03,233.89,232.99,233.85,55044.0,206.088,206.8486,206.0527,206.8132,55044.0
2016-01-22 14:00:00,233.83,234.08,233.31,233.34,84390.0,206.7955,207.0166,206.3357,206.3622,84390.0
2016-01-22 14:30:00,233.33,233.41,232.72,233.34,176758.0,206.3533,206.4241,205.8139,206.3622,176758.0
2016-01-22 15:00:00,233.47,233.49,232.72,233.47,77891.0,206.4772,206.4948,205.8139,206.4772,77891.0
2016-01-22 15:30:00,233.48,234.34,233.1,234.29,365090.0,206.486,207.2466,206.1499,207.2024,365090.0
2016-01-25 09:30:00,233.17,233.49,231.8,232.82,275165.0,206.2118,206.4948,205.0002,205.9023,275165.0
2016-01-25 10:00:00,232.83,233.27,231.86,232.35,122025.0,205.9112,206.3003,205.0533,205.4867,122025.0
2016-01-25 10:30:00,232.32,232.74,231.21,231.39,106600.0,205.4601,205.8316,204.4785,204.6376,106600.0
2016-01-25 11:00:00,231.38,231.47,230.68,231.42,128206.0,204.6288,204.7084,204.0097,204.6642,128206.0
2016-01-25 11:30:00,231.39,231.56,230.76,231.29,49146.0,204.6376,204.788,204.0805,204.5492,49146.0
2016-01-25 12:00:00,231.14,231.49,230.85,231.24,57409.0,204.4165,204.7261,204.1601,204.505,57409.0
2016-01-25 12:30:00,231.2,231.6,231.06,231.44,26712.0,204.4696,204.8234,204.3458,204.6819,26712.0
2016-01-25 13:00:00,231.46,232.11,231.43,231.7,51966.0,204.6995,205.2744,204.673,204.9118,51966.0
2016-01-25 13:30:00,231.68,231.86,230.64,230.65,93074.0,204.8941,205.0533,203.9744,203.9832,93074.0
2016-01-25 14:00:00,230.57,231.16,230.42,230.94,84984.0,203.9124,204.4342,203.7798,204.2397,84984.0
2016-01-25 14:30:00,230.88,230.99,230.3,230.7,111481.0,204.1866,204.2839,203.6737,204.0274,111481.0
2016-01-25 15:00:00,230.7,231.04,229.47,229.73,140103.0,204.0274,204.3281,202.9396,203.1696,140103.0
2016-01-25 15:30:00,229.69,229.84,229.16,229.5,289801.0,203.1342,203.2668,202.6655,202.9662,289801.0
2016-01-26 09:30:00,230.49,232.06,230.43,230.88,194226.0,203.8417,205.2302,203.7886,204.1866,194226.0
2016-01-26 10:00:00,231.02,233.09,231.02,232.61,124491.0,204.3104,206.1411,204.3104,205.7166,124491.0
2016-01-26 10:30:00,232.7,233.26,232.11,232.4,67741.0,205.7962,206.2914,205.2744,205.5309,67741.0
2016-01-26 11:00:00,232.32,233.36,232.32,233.26,84715.0,205.4601,206.3799,205.4601,206.2914,84715.0
2016-01-26 11:30:00,233.19,233.45,232.46,233.27,75988.0,206.2295,206.4595,205.5839,206.3003,75988.0
2016-01-26 12:00:00,233.27,234.52,233.26,234.36,76673.0,206.3003,207.4058,206.2914,207.2643,76673.0
2016-01-26 12:30:00,234.4,234.59,233.74,233.9,61145.0,207.2996,207.4677,206.7159,206.8574,61145.0
2016-01-26 13:00:00,233.95,234.51,233.64,234.26,32086.0,206.9017,207.3969,206.6275,207.1758,32086.0
2016-01-26 13:30:00,234.33,234.44,234.06,234.08,45334.0,207.2377,207.335,206.9989,207.0166,45334.0
2016-01-26 14:00:00,234.12,234.25,233.64,233.76,81100.0,207.052,207.167,206.6275,206.7336,81100.0
2016-01-26 14:30:00,233.71,234.43,233.5,234.04,73704.0,206.6894,207.3262,206.5037,206.9813,73704.0
2016-01-26 15:00:00,234.09,234.25,233.63,233.93,104359.0,207.0255,207.167,206.6187,206.884,104359.0
2016-01-26 15:30:00,233.91,234.71,233.6,234.68,213057.0,206.8663,207.5738,206.5921,207.5473,213057.0
2016-01-27 09:30:00,233.67,234.62,233.39,233.73,243041.0,206.654,207.4942,206.4064,206.7071,243041.0
2016-01-27 10:00:00,233.74,233.9,232.7,233.13,97138.0,206.7159,206.8574,205.7962,206.1765,97138.0
2016-01-27 10:30:00,233.14,234.28,232.95,233.65,108701.0,206.1853,207.1935,206.0173,206.6364,108701.0
2016-01-27 11:00:00,233.62,234.42,233.32,234.41,80111.0,206.6098,207.3173,206.3445,207.3085,80111.0
2016-01-27 11:30:00,234.45,235.68,234.35,235.5,112336.0,207.3439,208.4317,207.2554,208.2725,112336.0
2016-01-27 12:00:00,235.52,236.15,235.34,235.39,76889.0,208.2901,208.8473,208.131,208.1752,76889.0
2016-01-27 12:30:00,235.43,235.52,234.74,234.94,56274.0,208.2106,208.2901,207.6003,207.7772,56274.0
2016-01-27 13:00:00,234.89,235.32,234.6,234.6,41486.0,207.733,208.1133,207.4765,207.4765,41486.0
2016-01-27 13:30:00,234.79,235.48,234.51,235.47,338946.0,207.6445,208.2548,207.3969,208.2459,338946.0
2016-01-27 14:00:00,235.31,235.8,233.32,234.23,138756.0,208.1044,208.5378,206.3445,207.1493,138756.0
2016-01-27 14:30:00,234.13,234.39,232.61,232.71,71350.0,207.0609,207.2908,205.7166,205.805,71350.0
2016-01-27 15:00:00,232.69,232.7,231.03,232.05,143681.0,205.7873,205.7962,204.3193,205.2213,143681.0
2016-01-27 15:30:00,232.02,232.57,231.73,232.25,201313.0,205.1948,205.6812,204.9383,205.3982,201313.0
2016-01-28 09:30:00,234.26,234.76,233.52,234.25,291169.0,207.1758,207.618,206.5214,207.167,291169.0
2016-01-28 10:00:00,234.23,234.34,231.6,231.6,158733.0,207.1493,207.2466,204.8234,204.8234,158733.0
2016-01-28 10:30:00,231.62,232.76,230.97,232.58,99908.0,204.8411,205.8492,204.2662,205.6901,99908.0
2016-01-28 11:00:00,232.54,233.77,232.52,232.91,102427.0,205.6547,206.7425,205.637,205.9819,102427.0
2016-01-28 11:30:00,232.91,233.08,231.72,231.72,64296.0,205.9819,206.1323,204.9295,204.9295,64296.0
2016-01-28 12:00:00,231.72,232.93,231.72,232.93,122552.0,204.9295,205.9996,204.9295,205.9996,122552.0
2016-01-28 12:30:00,232.95,233.58,232.73,233.08,56015.0,206.0173,206.5744,205.8227,206.1323,56015.0
2016-01-28 13:00:00,233.06,233.32,231.92,232.6,57707.0,206.1146,206.3445,205.1064,205.7077,57707.0
2016-01-28 13:30:00,232.51,232.83,231.83,231.94,57755.0,205.6282,205.9112,205.0268,205.1241,57755.0
2016-01-28 14:00:00,231.85,232.85,231.85,232.75,70216.0,205.0445,205.9288,205.0445,205.8404,70216.0
2016-01-28 14:30:00,232.85,233.05,231.88,232.08,57281.0,205.9288,206.1057,205.071,205.2479,57281.0
2016-01-28 15:00:00,232.05,232.33,231.67,231.94,86369.0,205.2213,205.469,204.8853,205.1241,86369.0
2016-01-28 15:30:00,231.87,232.51,231.7,232.37,329008.0,205.0621,205.6282,204.9118,205.5043,329008.0
2016-01-29 09:30:00,233.45,236.32,233.34,236.21,551232.0,206.4595,208.9977,206.3622,208.9004,551232.0
2016-01-29 10:00:00,236.26,236.83,235.86,235.87,242880.0,208.9446,209.4487,208.5908,208.5997,242880.0
2016-01-29 10:30:00,235.87,236.65,235.66,236.04,256422.0,208.5997,209.2895,208.414,208.75,256422.0
2016-01-29 11:00:00,236.09,236.92,236.09,236.48,263015.0,208.7942,209.5283,208.7942,209.1392,263015.0
2016-01-29 11:30:00,236.51,236.81,235.74,236.59,179903.0,209.1657,209.431,208.4847,209.2364,179903.0
2016-01-29 12:00:00,236.57,237.57,236.35,237.29,308350.0,209.2188,210.1031,209.0242,209.8555,308350.0
2016-01-29 12:30:00,237.3,237.4,236.98,237.19,139780.0,209.8644,209.9528,209.5813,209.7671,139780.0
2016-01-29 13:00:00,237.19,237.61,236.88,237.38,112754.0,209.7671,210.1385,209.4929,209.9351,112754.0
2016-01-29 13:30:00,237.41,237.72,237.15,237.53,196254.0,209.9616,210.2358,209.7317,210.0678,196254.0
2016-01-29 14:00:00,237.5,237.9,237.08,237.9,128487.0,210.0412,210.395,209.6698,210.395,128487.0
2016-01-29 14:30:00,237.89,238.06,237.6,237.79,108368.0,210.3861,210.5365,210.1297,210.2977,108368.0
2016-01-29 15:00:00,237.84,238.75,237.72,238.65,143016.0,210.3419,211.1467,210.2358,211.0583,143016.0
2016-01-29 15:30:00,238.65,240.0,238.41,239.95,841284.0,211.0583,212.2522,210.846,212.208,841284.0
2016-02-01 09:30:00,238.07,238.51,237.18,238.0,539911.0,210.5453,210.9345,209.7582,210.4834,539911.0
2016-02-01 10:00:00,237.97,239.26,237.22,238.81,238072.0,210.4569,211.5977,209.7936,211.1998,238072.0
2016-02-01 10:30:00,238.72,239.47,238.3,239.21,133414.0,211.1202,211.7835,210.7487,211.5535,133414.0
2016-02-01 11:00:00,239.29,239.46,238.64,239.36,87306.0,211.6243,211.7746,211.0494,211.6862,87306.0
2016-02-01 11:30:00,239.38,239.62,239.0,239.32,52575.0,211.7039,211.9161,211.3678,211.6508,52575.0
2016-02-01 12:00:00,239.32,239.49,238.44,238.61,57525.0,211.6508,211.8012,210.8726,211.0229,57525.0
2016-02-01 12:30:00,238.74,239.04,238.37,238.5,45009.0,211.1379,211.4032,210.8106,210.9256,45009.0
2016-02-01 13:00:00,238.58,239.35,238.4,239.35,40546.0,210.9964,211.6773,210.8372,211.6773,40546.0
2016-02-01 13:30:00,239.32,239.39,238.74,239.36,61278.0,211.6508,211.7127,211.1379,211.6862,61278.0
2016-02-01 14:00:00,239.35,239.51,238.67,239.41,92407.0,211.6773,211.8188,211.076,211.7304,92407.0
2016-02-01 14:30:00,239.42,239.87,239.17,239.78,53843.0,211.7392,212.1372,211.5182,212.0576,53843.0
2016-02-01 15:00:00,239.78,240.7,239.56,240.69,151168.0,212.0576,212.8713,211.8631,212.8624,151168.0
2016-02-01 15:30:00,240.74,240.77,239.55,239.61,323821.0,212.9066,212.9332,211.8542,211.9073,323821.0
2016-02-02 09:30:00,237.52,237.52,235.51,235.85,276762.0,210.0589,210.0589,208.2813,208.582,276762.0
2016-02-02 10:00:00,235.82,236.34,234.87,235.49,116434.0,208.5555,209.0153,207.7153,208.2636,116434.0
2016-02-02 10:30:00,235.43,235.75,235.1,235.36,141547.0,208.2106,208.4936,207.9187,208.1486,141547.0
2016-02-02 11:00:00,235.38,236.34,235.26,235.97,125984.0,208.1663,209.0153,208.0602,208.6881,125984.0
2016-02-02 11:30:00,235.92,236.36,235.32,235.32,105729.0,208.6439,209.033,208.1133,208.1133,105729.0
2016-02-02 12:00:00,235.38,235.49,234.54,235.09,97419.0,208.1663,208.2636,207.4235,207.9099,97419.0
2016-02-02 12:30:00,235.09,235.72,234.87,235.38,61325.0,207.9099,208.467,207.7153,208.1663,61325.0
2016-02-02 13:00:00,235.42,235.71,234.98,235.68,98224.0,208.2017,208.4582,207.8126,208.4317,98224.0
2016-02-02 13:30:00,235.6,235.61,234.6,234.67,157620.0,208.3609,208.3697,207.4765,207.5384,157620.0
2016-02-02 14:00:00,234.67,234.99,234.38,234.46,215546.0,207.5384,207.8214,207.282,207.3527,215546.0
2016-02-02 14:30:00,234.47,235.32,234.41,234.63,75903.0,207.3615,208.1133,207.3085,207.503,75903.0
2016-02-02 15:00:00,234.54,234.63,233.8,234.36,255669.0,207.4235,207.503,206.769,207.2643,255669.0
2016-02-02 15:30:00,234.38,234.97,234.37,234.52,382948.0,207.282,207.8037,207.2731,207.4058,382948.0
2016-02-03 09:30:00,236.26,236.58,234.63,234.63,202754.0,208.9446,209.2276,207.503,207.503,202754.0
2016-02-03 10:00:00,234.62,234.64,231.73,231.77,318083.0,207.4942,207.5119,204.9383,204.9737,318083.0
2016-02-03 10:30:00,231.73,233.63,230.75,233.41,300323.0,204.9383,206.6187,204.0716,206.4241,300323.0
2016-02-03 11:00:00,233.46,234.0,231.82,233.85,240448.0,206.4683,206.9459,205.0179,206.8132,240448.0
2016-02-03 11:30:00,233.84,234.78,233.32,234.29,232053.0,206.8044,207.6357,206.3445,207.2024,232053.0
2016-02-03 12:00:00,234.3,234.99,233.9,234.62,177242.0,207.2112,207.8214,206.8574,207.4942,177242.0
2016-02-03 12:30:00,234.57,234.66,233.82,234.54,113590.0,207.45,207.5296,206.7867,207.4235,113590.0
2016-02-03 13:00:00,234.65,234.96,233.79,233.84,165045.0,207.5207,207.7949,206.7602,206.8044,165045.0
2016-02-03 13:30:00,233.84,233.85,232.86,232.86,102961.0,206.8044,206.8132,205.9377,205.9377,102961.0
2016-02-03 14:00:00,232.88,235.74,232.88,235.49,135865.0,205.9554,208.4847,205.9554,208.2636,135865.0
2016-02-03 14:30:00,235.51,236.47,235.14,236.28,223126.0,208.2813,209.1303,207.9541,208.9623,223126.0
2016-02-03 15:00:00,236.33,236.72,235.48,235.5,226151.0,209.0065,209.3514,208.2548,208.2725,226151.0
2016-02-03 15:30:00,235.51,236.24,235.14,236.15,273494.0,208.2813,208.9269,207.9541,208.8473,273494.0
2016-02-04 09:30:00,235.44,237.44,235.42,237.34,273657.0,208.2194,209.9882,208.2017,209.8997,273657.0
2016-02-04 10:00:00,237.42,239.13,236.27,238.81,212754.0,209.9705,211.4828,208.9534,211.1998,212754.0
2016-02-04 10:30:00,238.8,239.59,238.52,239.51,169096.0,211.1909,211.8896,210.9433,211.8188,169096.0
2016-02-04 11:00:00,239.47,239.52,237.55,237.87,86933.0,211.7835,211.8277,210.0854,210.3685,86933.0
2016-02-04 11:30:00,237.81,237.87,236.62,237.01,133572.0,210.3154,210.3685,209.263,209.6079,133572.0
2016-02-04 12:00:00,237.04,238.54,236.91,237.81,216547.0,209.6344,210.961,209.5194,210.3154,216547.0
2016-02-04 12:30:00,237.82,238.53,237.51,237.68,391784.0,210.3242,210.9521,210.0501,210.2004,391784.0
2016-02-04 13:00:00,237.6,238.42,237.38,237.53,192742.0,210.1297,210.8549,209.9351,210.0678,192742.0
2016-02-04 13:30:00,237.57,238.0,236.43,236.9,73663.0,210.1031,210.4834,209.0949,209.5106,73663.0
2016-02-04 14:00:00,236.84,237.17,236.28,236.66,99268.0,209.4575,209.7494,208.9623,209.2983,99268.0
2016-02-04 14:30:00,236.57,237.05,236.31,237.02,107630.0,209.2188,209.6433,208.9888,209.6167,107630.0
2016-02-04 15:00:00,236.96,237.61,236.63,237.24,92421.0,209.5637,210.1385,209.2718,209.8113,92421.0
2016-02-04 15:30:00,237.3,238.06,237.02,237.91,280451.0,209.8644,210.5365,209.6167,210.4038,280451.0
2016-02-05 09:30:00,237.06,237.07,235.49,236.17,166901.0,209.6521,209.6609,208.2636,208.865,166901.0
2016-02-05 10:00:00,236.34,236.99,234.96,235.09,102682.0,209.0153,209.5902,207.7949,207.9099,102682.0
2016-02-05 10:30:00,234.99,236.07,234.35,234.38,111867.0,207.8214,208.7766,207.2554,207.282,111867.0
2016-02-05 11:00:00,234.44,234.59,233.12,233.71,212197.0,207.335,207.4677,206.1676,206.6894,212197.0
2016-02-05 11:30:00,233.64,234.43,233.49,234.24,110674.0,206.6275,207.3262,206.4948,207.1581,110674.0
2016-02-05 12:00:00,234.32,234.75,233.94,234.69,69207.0,207.2289,207.6092,206.8928,207.5561,69207.0
2016-02-05 12:30:00,234.8,235.06,234.06,234.28,56346.0,207.6534,207.8833,206.9989,207.1935,56346.0
2016-02-05 13:00:00,234.3,234.71,234.13,234.62,46984.0,207.2112,207.5738,207.0609,207.4942,46984.0
2016-02-05 13:30:00,234.59,234.59,233.57,233.8,67122.0,207.4677,207.4677,206.5656,206.769,67122.0
2016-02-05 14:00:00,233.88,234.05,232.84,233.19,87969.0,206.8398,206.9901,205.92,206.2295,87969.0
2016-02-05 14:30:00,233.12,233.68,233.11,233.41,90615.0,206.1676,206.6629,206.1588,206.4241,90615.0
2016-02-05 15:00:00,233.31,233.61,232.77,233.26,112197.0,206.3357,206.601,205.8581,206.2914,112197.0
2016-02-05 15:30:00,233.25,233.25,232.55,232.78,198983.0,206.2826,206.2826,205.6635,205.8669,198983.0
2016-02-08 09:30:00,230.54,230.65,228.1,228.19,319945.0,203.8859,203.9832,201.728,201.8076,319945.0
2016-02-08 10:00:00,228.16,229.0,227.05,227.68,144205.0,201.7811,202.524,200.7994,201.3566,144205.0
2016-02-08 10:30:00,227.49,228.39,227.41,227.53,129895.0,201.1885,201.9845,201.1178,201.2239,129895.0
2016-02-08 11:00:00,227.56,227.83,226.47,227.03,139636.0,201.2505,201.4892,200.2865,200.7817,139636.0
2016-02-08 11:30:00,226.95,227.46,226.39,227.46,81888.0,200.711,201.162,200.2157,201.162,81888.0
2016-02-08 12:00:00,227.45,228.38,227.34,228.01,73068.0,201.1532,201.9756,201.0559,201.6484,73068.0
2016-02-08 12:30:00,228.08,228.5,227.7,227.79,61183.0,201.7103,202.0818,201.3743,201.4539,61183.0
2016-02-08 13:00:00,227.82,227.82,226.67,226.9,57147.0,201.4804,201.4804,200.4633,200.6668,57147.0
2016-02-08 13:30:00,226.94,227.12,225.72,225.73,54213.0,200.7021,200.8613,199.6232,199.632,54213.0
2016-02-08 14:00:00,225.78,226.23,225.56,225.98,88149.0,199.6762,200.0742,199.4817,199.8531,88149.0
2016-02-08 14:30:00,225.96,226.48,225.6,226.33,72573.0,199.8354,200.2953,199.5171,200.1627,72573.0
2016-02-08 15:00:00,226.28,227.7,226.28,227.47,93955.0,200.1184,201.3743,200.1184,201.1709,93955.0
2016-02-08 15:30:00,227.49,229.28,227.45,228.75,524073.0,201.1885,202.7716,201.1532,202.3029,524073.0
2016-02-09 09:30:00,226.24,229.58,225.93,228.92,414091.0,200.0831,203.0369,199.8089,202.4532,414091.0
2016-02-09 10:00:00,228.9,230.08,228.2,228.82,317222.0,202.4355,203.4791,201.8165,202.3648,317222.0
2016-02-09 10:30:00,228.75,228.75,226.68,226.77,114268.0,202.3029,202.3029,200.4722,200.5518,114268.0
2016-02-09 11:00:00,226.76,228.89,226.74,228.67,126261.0,200.5429,202.4267,200.5253,202.2321,126261.0
2016-02-09 11:30:00,228.59,228.77,227.41,227.54,118107.0,202.1614,202.3206,201.1178,201.2328,118107.0
2016-02-09 12:00:00,227.46,228.28,227.46,227.83,60109.0,201.162,201.8872,201.162,201.4892,60109.0
2016-02-09 12:30:00,227.72,228.25,227.42,227.57,82412.0,201.392,201.8607,201.1266,201.2593,82412.0
2016-02-09 13:00:00,227.52,227.71,226.41,226.7,55952.0,201.2151,201.3831,200.2334,200.4899,55952.0
2016-02-09 13:30:00,226.87,227.34,226.53,226.98,90118.0,200.6402,201.0559,200.3395,200.7375,90118.0
2016-02-09 14:00:00,226.99,228.07,226.99,227.08,111962.0,200.7464,201.7015,200.7464,200.8259,111962.0
2016-02-09 14:30:00,227.22,228.61,227.22,228.39,122325.0,200.9498,202.1791,200.9498,201.9845,122325.0
2016-02-09 15:00:00,228.44,229.78,228.24,228.5,124820.0,202.0287,203.2138,201.8518,202.0818,124820.0
2016-02-09 15:30:00,228.49,229.12,227.78,228.14,239944.0,202.0729,202.6301,201.445,201.7634,239944.0
2016-02-10 09:30:00,229.57,230.76,229.06,230.54,316453.0,203.0281,204.0805,202.577,203.8859,316453.0
2016-02-10 10:00:00,230.54,231.83,229.85,231.25,302484.0,203.8859,205.0268,203.2757,204.5138,302484.0
2016-02-10 10:30:00,231.29,232.61,230.11,230.32,201208.0,204.5492,205.7166,203.5056,203.6914,201208.0
2016-02-10 11:00:00,230.37,230.98,229.74,230.09,170314.0,203.7356,204.275,203.1784,203.4879,170314.0
2016-02-10 11:30:00,230.05,230.84,229.27,230.61,139270.0,203.4526,204.1512,202.7627,203.9478,139270.0
2016-02-10 12:00:00,230.68,231.07,229.95,230.91,76502.0,204.0097,204.3546,203.3641,204.2131,76502.0
2016-02-10 12:30:00,230.94,231.91,230.68,231.83,58993.0,204.2397,205.0975,204.0097,205.0268,58993.0
2016-02-10 13:00:00,231.87,231.88,231.0,231.16,83673.0,205.0621,205.071,204.2927,204.4342,83673.0
2016-02-10 13:30:00,231.2,231.32,230.77,230.97,50556.0,204.4696,204.5757,204.0893,204.2662,50556.0
2016-02-10 14:00:00,231.11,231.54,230.71,230.88,72912.0,204.39,204.7703,204.0363,204.1866,72912.0
2016-02-10 14:30:00,230.83,231.25,230.0,230.19,102352.0,204.1424,204.5138,203.4083,203.5764,102352.0
2016-02-10 15:00:00,230.25,231.02,229.45,229.49,95995.0,203.6294,204.3104,202.9219,202.9573,95995.0
2016-02-10 15:30:00,229.61,229.75,228.66,228.78,195686.0,203.0634,203.1873,202.2233,202.3294,195686.0
2016-02-11 09:30:00,225.13,226.86,224.65,226.56,288840.0,199.1014,200.6314,198.6769,200.3661,288840.0
2016-02-11 10:00:00,226.56,226.9,225.32,225.37,156688.0,200.3661,200.6668,199.2694,199.3136,156688.0
2016-02-11 10:30:00,225.37,225.78,224.95,225.07,61756.0,199.3136,199.6762,198.9422,199.0483,61756.0
2016-02-11 11:00:00,225.04,225.44,224.09,224.14,91452.0,199.0218,199.3756,198.1816,198.2259,91452.0
2016-02-11 11:30:00,224.07,224.65,223.68,224.32,96353.0,198.164,198.6769,197.819,198.385,96353.0
2016-02-11 12:00:00,224.33,225.18,224.22,224.67,55763.0,198.3939,199.1456,198.2966,198.6946,55763.0
2016-02-11 12:30:00,224.55,225.85,224.24,225.62,69866.0,198.5885,199.7382,198.3143,199.5347,69866.0
2016-02-11 13:00:00,225.63,226.1,225.25,225.48,98431.0,199.5436,199.9593,199.2075,199.4109,98431.0
2016-02-11 13:30:00,225.32,225.73,224.6,224.84,40058.0,199.2694,199.632,198.6327,198.8449,40058.0
2016-02-11 14:00:00,224.84,225.24,224.09,224.1,57385.0,198.8449,199.1987,198.1816,198.1905,57385.0
2016-02-11 14:30:00,224.08,226.95,223.79,226.33,233872.0,198.1728,200.711,197.9163,200.1627,233872.0
2016-02-11 15:00:00,226.31,226.48,225.22,226.16,146521.0,200.145,200.2953,199.181,200.0123,146521.0
2016-02-11 15:30:00,226.1,226.99,225.41,225.48,413732.0,199.9593,200.7464,199.349,199.4109,413732.0
2016-02-12 09:30:00,227.68,228.15,227.03,227.23,216134.0,201.3566,201.7722,200.7817,200.9586,216134.0
2016-02-12 10:00:00,227.17,227.92,226.69,227.66,134009.0,200.9055,201.5688,200.481,201.3389,134009.0
2016-02-12 10:30:00,227.71,228.2,227.12,227.28,90108.0,201.3831,201.8165,200.8613,201.0028,90108.0
2016-02-12 11:00:00,227.24,229.38,227.24,229.38,69697.0,200.9674,202.86,200.9674,202.86,69697.0
2016-02-12 11:30:00,229.43,229.72,228.67,228.79,547419.0,202.9042,203.1607,202.2321,202.3382,547419.0
2016-02-12 12:00:00,228.81,229.22,228.64,229.07,68113.0,202.3559,202.7185,202.2056,202.5859,68113.0
2016-02-12 12:30:00,229.07,229.14,228.64,228.7,84121.0,202.5859,202.6478,202.2056,202.2586,84121.0
2016-02-12 13:00:00,228.69,228.91,228.1,228.4,96973.0,202.2498,202.4444,201.728,201.9933,96973.0
2016-02-12 13:30:00,228.35,228.82,228.18,228.45,43344.0,201.9491,202.3648,201.7988,202.0376,43344.0
2016-02-12 14:00:00,228.47,229.53,228.47,229.31,170980.0,202.0552,202.9927,202.0552,202.7981,170980.0
2016-02-12 14:30:00,229.34,229.75,229.02,229.61,72215.0,202.8247,203.1873,202.5417,203.0634,72215.0
2016-02-12 15:00:00,229.53,230.11,229.38,230.04,223763.0,202.9927,203.5056,202.86,203.4437,223763.0
2016-02-12 15:30:00,230.03,230.03,229.29,229.74,449098.0,203.4349,203.4349,202.7804,203.1784,449098.0
2016-02-16 09:30:00,232.55,232.59,231.24,231.61,217744.0,205.6635,205.6989,204.505,204.8322,217744.0
2016-02-16 10:00:00,231.56,232.42,231.01,232.12,84846.0,204.788,205.5486,204.3016,205.2832,84846.0
2016-02-16 10:30:00,232.24,233.11,232.01,232.51,59357.0,205.3894,206.1588,205.186,205.6282,59357.0
2016-02-16 11:00:00,232.56,232.8,231.75,232.65,32994.0,205.6724,205.8846,204.956,205.752,32994.0
2016-02-16 11:30:00,232.68,234.15,232.68,234.09,23060.0,205.7785,207.0785,205.7785,207.0255,23060.0
2016-02-16 12:00:00,234.02,234.45,233.85,234.12,54923.0,206.9636,207.3439,206.8132,207.052,54923.0
2016-02-16 12:30:00,234.2,234.53,233.72,234.45,20436.0,207.1228,207.4146,206.6983,207.3439,20436.0
2016-02-16 13:00:00,234.49,234.97,234.42,234.59,49504.0,207.3792,207.8037,207.3173,207.4677,49504.0
2016-02-16 13:30:00,234.62,234.77,234.33,234.7,19912.0,207.4942,207.6269,207.2377,207.565,19912.0
2016-02-16 14:00:00,234.72,234.79,234.41,234.73,58408.0,207.5826,207.6445,207.3085,207.5915,58408.0
2016-02-16 14:30:00,234.75,234.88,234.39,234.54,124481.0,207.6092,207.7241,207.2908,207.4235,124481.0
2016-02-16 15:00:00,234.53,234.8,234.09,234.8,83652.0,207.4146,207.6534,207.0255,207.6534,83652.0
2016-02-16 15:30:00,234.84,234.87,234.48,234.68,156448.0,207.6888,207.7153,207.3704,207.5473,156448.0
2016-02-17 09:30:00,236.33,237.63,236.07,237.23,162995.0,209.0065,210.1562,208.7766,209.8024,162995.0
2016-02-17 10:00:00,237.36,238.78,237.35,238.78,160254.0,209.9174,211.1732,209.9086,211.1732,160254.0
2016-02-17 10:30:00,238.66,239.3,238.41,238.99,134490.0,211.0671,211.6331,210.846,211.359,134490.0
2016-02-17 11:00:00,238.97,239.28,238.12,238.48,115764.0,211.3413,211.6154,210.5895,210.9079,115764.0
2016-02-17 11:30:00,238.52,238.86,237.93,238.34,34328.0,210.9433,211.244,210.4215,210.7841,34328.0
2016-02-17 12:00:00,238.4,238.56,238.15,238.29,24657.0,210.8372,210.9787,210.6161,210.7399,24657.0
2016-02-17 12:30:00,238.39,238.77,238.21,238.46,288048.0,210.8283,211.1644,210.6691,210.8902,288048.0
2016-02-17 13:00:00,238.43,238.71,238.37,238.5,68433.0,210.8637,211.1113,210.8106,210.9256,68433.0
2016-02-17 13:30:00,238.46,238.46,237.9,238.25,49562.0,210.8902,210.8902,210.395,210.7045,49562.0
2016-02-17 14:00:00,238.16,238.93,238.04,238.58,66952.0,210.6249,211.3059,210.5188,210.9964,66952.0
2016-02-17 14:30:00,238.58,238.8,237.92,237.96,44333.0,210.9964,211.1909,210.4127,210.448,44333.0
2016-02-17 15:00:00,237.99,238.33,237.91,238.2,42387.0,210.4746,210.7753,210.4038,210.6603,42387.0
2016-02-17 15:30:00,238.15,238.48,237.88,238.31,193377.0,210.6161,210.9079,210.3773,210.7576,193377.0
2016-02-18 09:30:00,238.7,238.79,237.32,238.28,205773.0,211.1025,211.1821,209.882,210.731,205773.0
2016-02-18 10:00:00,238.26,238.52,237.48,238.5,159323.0,210.7134,210.9433,210.0235,210.9256,159323.0
2016-02-18 10:30:00,238.48,238.48,237.79,237.93,39705.0,210.9079,210.9079,210.2977,210.4215,39705.0
2016-02-18 11:00:00,237.96,238.02,236.89,237.35,133615.0,210.448,210.5011,209.5018,209.9086,133615.0
2016-02-18 11:30:00,237.51,238.01,237.36,238.0,74528.0,210.0501,210.4923,209.9174,210.4834,74528.0
2016-02-18 12:00:00,238.02,238.38,237.63,238.16,59545.0,210.5011,210.8195,210.1562,210.6249,59545.0
2016-02-18 12:30:00,238.19,238.32,237.72,237.79,25297.0,210.6515,210.7664,210.2358,210.2977,25297.0
2016-02-18 13:00:00,237.75,238.01,237.23,237.36,15928.0,210.2623,210.4923,209.8024,209.9174,15928.0
2016-02-18 13:30:00,237.35,237.57,236.82,237.37,107286.0,209.9086,210.1031,209.4398,209.9263,107286.0
2016-02-18 14:00:00,237.34,237.9,237.32,237.89,54774.0,209.8997,210.395,209.882,210.3861,54774.0
2016-02-18 14:30:00,237.91,238.47,237.91,238.36,64033.0,210.4038,210.8991,210.4038,210.8018,64033.0
2016-02-18 15:00:00,238.32,238.51,237.74,238.0,54944.0,210.7664,210.9345,210.2535,210.4834,54944.0
2016-02-18 15:30:00,237.96,237.98,237.52,237.81,179387.0,210.448,210.4657,210.0589,210.3154,179387.0
2016-02-19 09:30:00,236.74,236.81,235.5,235.94,186695.0,209.3691,209.431,208.2725,208.6616,186695.0
2016-02-19 10:00:00,235.92,237.0,235.22,236.6,165366.0,208.6439,209.599,208.0248,209.2453,165366.0
2016-02-19 10:30:00,236.65,237.26,236.57,236.65,81487.0,209.2895,209.829,209.2188,209.2895,81487.0
2016-02-19 11:00:00,236.6,237.67,236.25,237.58,218078.0,209.2453,210.1916,208.9357,210.112,218078.0
2016-02-19 11:30:00,237.6,237.86,236.82,236.91,59780.0,210.1297,210.3596,209.4398,209.5194,59780.0
2016-02-19 12:00:00,236.95,237.13,236.69,236.87,22589.0,209.5548,209.714,209.3249,209.4841,22589.0
2016-02-19 12:30:00,236.88,237.36,236.83,237.17,26346.0,209.4929,209.9174,209.4487,209.7494,26346.0
2016-02-19 13:00:00,237.19,237.31,236.93,237.18,56535.0,209.7671,209.8732,209.5371,209.7582,56535.0
2016-02-19 13:30:00,237.19,237.5,237.19,237.44,18177.0,209.7671,210.0412,209.7671,209.9882,18177.0
2016-02-19 14:00:00,237.44,237.72,237.36,237.49,55938.0,209.9882,210.2358,209.9174,210.0324,55938.0
2016-02-19 14:30:00,237.53,237.55,237.18,237.25,28267.0,210.0678,210.0854,209.7582,209.8201,28267.0
2016-02-19 15:00:00,237.29,237.65,237.23,237.59,35720.0,209.8555,210.1739,209.8024,210.1208,35720.0
2016-02-19 15:30:00,237.6,237.85,237.49,237.81,273673.0,210.1297,210.3508,210.0324,210.3154,273673.0
2016-02-22 09:30:00,239.99,241.83,239.84,241.05,305563.0,212.2433,213.8706,212.1107,213.1808,305563.0
2016-02-22 10:00:00,241.09,241.49,240.57,240.99,174696.0,213.2162,213.5699,212.7563,213.1277,174696.0
2016-02-22 10:30:00,241.04,241.22,240.73,240.77,96937.0,213.1719,213.3311,212.8978,212.9332,96937.0
2016-02-22 11:00:00,240.78,241.04,240.4,240.95,31632.0,212.942,213.1719,212.6059,213.0924,31632.0
2016-02-22 11:30:00,240.94,241.05,240.57,240.81,23303.0,213.0835,213.1808,212.7563,212.9685,23303.0
2016-02-22 12:00:00,240.7,240.85,240.62,240.71,31016.0,212.8713,213.0039,212.8005,212.8801,31016.0
2016-02-22 12:30:00,240.72,241.1,240.48,240.54,62831.0,212.8889,213.225,212.6767,212.7298,62831.0
2016-02-22 13:00:00,240.5,240.85,240.5,240.78,29304.0,212.6944,213.0039,212.6944,212.942,29304.0
2016-02-22 13:30:00,240.77,241.35,240.76,241.24,63265.0,212.9332,213.4461,212.9243,213.3488,63265.0
2016-02-22 14:00:00,241.25,241.27,240.74,240.9,33584.0,213.3577,213.3754,212.9066,213.0481,33584.0
2016-02-22 14:30:00,240.9,241.09,240.72,241.0,80394.0,213.0481,213.2162,212.8889,213.1366,80394.0
2016-02-22 15:00:00,241.05,241.11,240.56,240.75,206477.0,213.1808,213.2339,212.7474,212.9155,206477.0
2016-02-22 15:30:00,240.78,241.09,240.62,241.01,170073.0,212.942,213.2162,212.8005,213.1454,170073.0
2016-02-23 09:30:00,239.98,240.79,239.86,240.36,134254.0,212.2345,212.9509,212.1284,212.5706,134254.0
2016-02-23 10:00:00,240.4,240.66,239.22,239.91,89029.0,212.6059,212.8359,211.5624,212.1726,89029.0
2016-02-23 10:30:00,239.87,240.15,239.22,239.35,143445.0,212.1372,212.3848,211.5624,211.6773,143445.0
2016-02-23 11:00:00,239.29,239.29,238.56,238.96,58134.0,211.6243,211.6243,210.9787,211.3324,58134.0
2016-02-23 11:30:00,238.99,239.87,238.72,239.68,36646.0,211.359,212.1372,211.1202,211.9692,36646.0
2016-02-23 12:00:00,239.65,239.65,239.09,239.47,29552.0,211.9427,211.9427,211.4474,211.7835,29552.0
2016-02-23 12:30:00,239.46,239.64,239.38,239.64,33908.0,211.7746,211.9338,211.7039,211.9338,33908.0
2016-02-23 13:00:00,239.56,239.84,239.55,239.76,44197.0,211.8631,212.1107,211.8542,212.0399,44197.0
2016-02-23 13:30:00,239.76,239.76,239.22,239.54,40855.0,212.0399,212.0399,211.5624,211.8454,40855.0
2016-02-23 14:00:00,239.48,239.77,239.28,239.61,60295.0,211.7923,212.0488,211.6154,211.9073,60295.0
2016-02-23 14:30:00,239.58,239.7,239.38,239.42,48390.0,211.8807,211.9869,211.7039,211.7392,48390.0
2016-02-23 15:00:00,239.37,239.42,238.84,238.91,91201.0,211.695,211.7392,211.2263,211.2882,91201.0
2016-02-23 15:30:00,238.9,239.57,238.75,238.8,199820.0,211.2794,211.8719,211.1467,211.1909,199820.0
2016-02-24 09:30:00,236.54,236.78,235.59,235.77,186508.0,209.1922,209.4045,208.3521,208.5112,186508.0
2016-02-24 10:00:00,235.52,236.23,235.32,235.99,91064.0,208.2901,208.9181,208.1133,208.7058,91064.0
2016-02-24 10:30:00,236.05,237.03,235.58,236.61,125636.0,208.7589,209.6256,208.3432,209.2541,125636.0
2016-02-24 11:00:00,236.67,236.85,236.16,236.44,65983.0,209.3072,209.4664,208.8562,209.1038,65983.0
2016-02-24 11:30:00,236.43,237.93,236.4,237.81,56508.0,209.0949,210.4215,209.0684,210.3154,56508.0
2016-02-24 12:00:00,237.83,238.47,237.76,237.91,48848.0,210.3331,210.8991,210.2712,210.4038,48848.0
2016-02-24 12:30:00,237.9,238.03,237.48,237.91,32238.0,210.395,210.51,210.0235,210.4038,32238.0
2016-02-24 13:00:00,237.96,238.6,237.88,238.11,78189.0,210.448,211.0141,210.3773,210.5807,78189.0
2016-02-24 13:30:00,238.17,238.47,238.05,238.33,27279.0,210.6338,210.8991,210.5276,210.7753,27279.0
2016-02-24 14:00:00,238.35,239.8,238.29,239.58,72474.0,210.793,212.0753,210.7399,211.8807,72474.0
2016-02-24 14:30:00,239.63,239.8,239.22,239.24,35807.0,211.925,212.0753,211.5624,211.5801,35807.0
2016-02-24 15:00:00,239.28,240.62,239.28,240.53,54016.0,211.6154,212.8005,211.6154,212.7209,54016.0
2016-02-24 15:30:00,240.6,240.78,240.08,240.29,198166.0,212.7828,212.942,212.3229,212.5087,198166.0
2016-02-25 09:30:00,241.1,242.03,240.58,240.9,181229.0,213.225,214.0475,212.7651,213.0481,181229.0
2016-02-25 10:00:00,240.94,241.13,240.16,241.03,54891.0,213.0835,213.2515,212.3937,213.1631,54891.0
2016-02-25 10:30:00,240.99,241.31,240.5,240.57,65203.0,213.1277,213.4107,212.6944,212.7563,65203.0
2016-02-25 11:00:00,240.51,240.83,240.23,240.72,62911.0,212.7032,212.9862,212.4556,212.8889,62911.0
2016-02-25 11:30:00,240.69,241.21,240.49,241.07,92812.0,212.8624,213.3223,212.6855,213.1985,92812.0
2016-02-25 12:00:00,241.07,241.27,240.96,241.11,31649.0,213.1985,213.3754,213.1012,213.2339,31649.0
2016-02-25 12:30:00,241.05,241.16,240.76,241.09,21414.0,213.1808,213.2781,212.9243,213.2162,21414.0
2016-02-25 13:00:00,241.1,241.73,241.02,241.7,44309.0,213.225,213.7822,213.1543,213.7556,44309.0
2016-02-25 13:30:00,241.66,242.38,241.66,242.3,150443.0,213.7203,214.357,213.7203,214.2863,150443.0
2016-02-25 14:00:00,242.29,242.68,242.21,242.4,55155.0,214.2774,214.6223,214.2067,214.3747,55155.0
2016-02-25 14:30:00,242.42,242.52,242.07,242.19,32710.0,214.3924,214.4808,214.0829,214.189,32710.0
2016-02-25 15:00:00,242.18,242.67,242.17,242.35,39926.0,214.1801,214.6135,214.1713,214.3305,39926.0
2016-02-25 15:30:00,242.42,243.11,242.32,243.04,152123.0,214.3924,215.0026,214.304,214.9407,152123.0
2016-02-26 09:30:00,244.26,244.63,243.77,244.16,164648.0,216.0197,216.3469,215.5863,215.9312,164648.0
2016-02-26 10:00:00,243.98,244.2,243.35,243.58,161264.0,215.772,215.9666,215.2149,215.4183,161264.0
2016-02-26 10:30:00,243.67,244.67,243.63,244.67,77400.0,215.4979,216.3823,215.4625,216.3823,77400.0
2016-02-26 11:00:00,244.65,245.0,244.24,244.24,57530.0,216.3646,216.6741,216.002,216.002,57530.0
2016-02-26 11:30:00,244.23,244.85,243.98,244.62,74153.0,215.9931,216.5415,215.772,216.338,74153.0
2016-02-26 12:00:00,244.59,244.69,244.16,244.66,48351.0,216.3115,216.4,215.9312,216.3734,48351.0
2016-02-26 12:30:00,244.68,245.02,244.48,244.71,33526.0,216.3911,216.6918,216.2142,216.4176,33526.0
2016-02-26 13:00:00,244.77,244.92,244.43,244.5,55871.0,216.4707,216.6034,216.17,216.2319,55871.0
2016-02-26 13:30:00,244.41,244.54,243.7,243.96,45874.0,216.1523,216.2673,215.5244,215.7544,45874.0
2016-02-26 14:00:00,243.91,244.09,243.69,243.9,29555.0,215.7101,215.8693,215.5156,215.7013,29555.0
2016-02-26 14:30:00,243.88,243.97,243.33,243.62,55816.0,215.6836,215.7632,215.1972,215.4537,55816.0
2016-02-26 15:00:00,243.62,244.33,243.59,243.95,43739.0,215.4537,216.0816,215.4271,215.7455,43739.0
2016-02-26 15:30:00,244.06,244.43,244.02,244.2,110629.0,215.8428,216.17,215.8074,215.9666,110629.0
2016-02-29 09:30:00,244.14,244.36,243.45,243.91,163611.0,215.9135,216.1081,215.3033,215.7101,163611.0
2016-02-29 10:00:00,243.87,244.42,243.58,243.96,74800.0,215.6748,216.1612,215.4183,215.7544,74800.0
2016-02-29 10:30:00,244.1,244.81,243.83,244.67,47993.0,215.8782,216.5061,215.6394,216.3823,47993.0
2016-02-29 11:00:00,244.8,245.31,244.75,244.99,67477.0,216.4972,216.9483,216.453,216.6653,67477.0
2016-02-29 11:30:00,245.0,245.7,245.0,245.37,43761.0,216.6741,217.2932,216.6741,217.0013,43761.0
2016-02-29 12:00:00,245.35,245.49,245.1,245.29,28642.0,216.9836,217.1075,216.7625,216.9306,28642.0
2016-02-29 12:30:00,245.31,245.37,245.0,245.26,30883.0,216.9483,217.0013,216.6741,216.9041,30883.0
2016-02-29 13:00:00,245.26,245.33,244.92,244.94,18212.0,216.9041,216.966,216.6034,216.621,18212.0
2016-02-29 13:30:00,244.87,245.02,244.74,244.95,19061.0,216.5591,216.6918,216.4442,216.6299,19061.0
2016-02-29 14:00:00,244.94,245.0,243.92,244.31,32797.0,216.621,216.6741,215.719,216.0639,32797.0
2016-02-29 14:30:00,244.25,244.28,243.6,243.72,36028.0,216.0108,216.0374,215.436,215.5421,36028.0
2016-02-29 15:00:00,243.68,243.76,243.15,243.71,83152.0,215.5067,215.5775,215.038,215.5333,83152.0
2016-02-29 15:30:00,243.61,243.88,243.01,243.06,211832.0,215.4448,215.6836,214.9142,214.9584,211832.0
2016-03-01 09:30:00,244.85,245.31,243.92,244.33,94654.0,216.5415,216.9483,215.719,216.0816,94654.0
2016-03-01 10:00:00,244.36,245.98,244.35,245.82,88589.0,216.1081,217.5408,216.0993,217.3993,88589.0
2016-03-01 10:30:00,245.84,246.33,245.64,245.86,201654.0,217.417,217.8503,217.2401,217.4347,201654.0
2016-03-01 11:00:00,245.89,247.24,245.82,247.16,225860.0,217.4612,218.6551,217.3993,218.5844,225860.0
2016-03-01 11:30:00,247.23,247.4,246.92,247.24,219241.0,218.6463,218.7966,218.3721,218.6551,219241.0
2016-03-01 12:00:00,247.23,247.67,247.16,247.49,133583.0,218.6463,219.0354,218.5844,218.8762,133583.0
2016-03-01 12:30:00,247.52,247.55,247.09,247.5,54998.0,218.9028,218.9293,218.5225,218.8851,54998.0
2016-03-01 13:00:00,247.47,247.86,247.24,247.65,90237.0,218.8585,219.2034,218.6551,219.0177,90237.0
2016-03-01 13:30:00,247.63,247.94,247.31,247.35,88536.0,219.0,219.2742,218.717,218.7524,88536.0
2016-03-01 14:00:00,247.35,247.52,247.03,247.24,98141.0,218.7524,218.9028,218.4694,218.6551,98141.0
2016-03-01 14:30:00,247.3,247.95,247.12,247.95,112048.0,218.7082,219.283,218.549,219.283,112048.0
2016-03-01 15:00:00,247.94,248.27,247.91,248.04,114074.0,219.2742,219.566,219.2477,219.3626,114074.0
2016-03-01 15:30:00,248.01,248.49,247.74,248.46,363107.0,219.3361,219.7606,219.0973,219.7341,363107.0
2016-03-02 09:30:00,247.92,248.74,247.72,248.06,181765.0,219.2565,219.9817,219.0796,219.3803,181765.0
2016-03-02 10:00:00,248.06,248.48,247.86,248.38,64291.0,219.3803,219.7518,219.2034,219.6633,64291.0
2016-03-02 10:30:00,248.3,249.14,247.47,249.06,101741.0,219.5926,220.3355,218.8585,220.2647,101741.0
2016-03-02 11:00:00,249.02,249.4,248.79,249.17,95794.0,220.2293,220.5654,220.0259,220.362,95794.0
2016-03-02 11:30:00,249.18,249.37,248.47,248.53,40460.0,220.3708,220.5389,219.7429,219.796,40460.0
2016-03-02 12:00:00,248.44,248.6,248.36,248.42,45469.0,219.7164,219.8579,219.6456,219.6987,45469.0
2016-03-02 12:30:00,248.39,248.85,248.32,248.8,23048.0,219.6722,220.079,219.6103,220.0348,23048.0
2016-03-02 13:00:00,248.77,249.45,248.65,249.33,38835.0,220.0082,220.6096,219.9021,220.5035,38835.0
2016-03-02 13:30:00,249.35,249.44,248.93,248.95,55002.0,220.5212,220.6008,220.1497,220.1674,55002.0
2016-03-02 14:00:00,248.99,249.34,248.75,249.26,53348.0,220.2028,220.5123,219.9906,220.4416,53348.0
2016-03-02 14:30:00,249.29,249.66,249.27,249.5,71116.0,220.4681,220.7953,220.4504,220.6538,71116.0
2016-03-02 15:00:00,249.46,249.87,249.27,249.77,115043.0,220.6185,220.9811,220.4504,220.8926,115043.0
2016-03-02 15:30:00,249.75,250.69,249.61,250.67,320686.0,220.8749,221.7063,220.7511,221.6886,320686.0
2016-03-03 09:30:00,250.36,250.89,250.08,250.33,90590.0,221.4144,221.8831,221.1668,221.3879,90590.0
2016-03-03 10:00:00,250.38,251.17,250.04,251.07,95194.0,221.4321,222.1308,221.1314,222.0423,95194.0
2016-03-03 10:30:00,251.04,251.94,251.04,251.81,56768.0,222.0158,222.8117,222.0158,222.6968,56768.0
2016-03-03 11:00:00,251.83,251.99,250.74,250.8,103305.0,222.7145,222.856,221.7505,221.8035,103305.0
2016-03-03 11:30:00,250.78,251.47,250.73,251.39,57187.0,221.7859,222.3961,221.7416,222.3253,57187.0
2016-03-03 12:00:00,251.44,251.53,250.85,251.09,58386.0,222.3695,222.4491,221.8478,222.06,58386.0
2016-03-03 12:30:00,251.09,251.38,251.05,251.34,25753.0,222.06,222.3165,222.0246,222.2811,25753.0
2016-03-03 13:00:00,251.31,251.7,251.31,251.54,28623.0,222.2546,222.5995,222.2546,222.458,28623.0
2016-03-03 13:30:00,251.55,252.41,251.55,252.15,79933.0,222.4668,223.2274,222.4668,222.9975,79933.0
2016-03-03 14:00:00,252.17,252.56,252.02,252.28,61397.0,223.0151,223.3601,222.8825,223.1124,61397.0
2016-03-03 14:30:00,252.29,252.45,252.15,252.36,79634.0,223.1213,223.2628,222.9975,223.1832,79634.0
2016-03-03 15:00:00,252.4,252.63,252.27,252.62,108238.0,223.2186,223.422,223.1036,223.4131,108238.0
2016-03-03 15:30:00,252.62,253.33,252.52,253.33,358550.0,223.4131,224.041,223.3247,224.041,358550.0
2016-03-04 09:30:00,253.58,253.93,252.86,253.02,249154.0,224.2621,224.5717,223.6254,223.7669,249154.0
2016-03-04 10:00:00,253.18,254.18,252.77,254.06,113368.0,223.9084,224.7928,223.5458,224.6866,113368.0
2016-03-04 10:30:00,254.0,254.95,254.0,254.68,60623.0,224.6336,225.4737,224.6336,225.2349,60623.0
2016-03-04 11:00:00,254.84,255.76,254.66,255.27,104333.0,225.3765,226.1901,225.2173,225.7567,104333.0
2016-03-04 11:30:00,255.27,255.56,255.08,255.51,106181.0,225.7567,226.0132,225.5887,225.969,106181.0
2016-03-04 12:00:00,255.53,255.62,254.99,255.13,72663.0,225.9867,226.0663,225.5091,225.6329,72663.0
2016-03-04 12:30:00,255.15,255.52,254.98,255.35,93500.0,225.6506,225.9778,225.5003,225.8275,93500.0
2016-03-04 13:00:00,255.38,255.6,255.07,255.6,93233.0,225.854,226.0486,225.5799,226.0486,93233.0
2016-03-04 13:30:00,255.6,255.95,255.4,255.86,123012.0,226.0486,226.3581,225.8717,226.2785,123012.0
2016-03-04 14:00:00,255.86,255.86,254.53,254.62,72770.0,226.2785,226.2785,225.1023,225.1819,72770.0
2016-03-04 14:30:00,254.55,254.8,253.72,254.15,53122.0,225.12,225.3411,224.3859,224.7662,53122.0
2016-03-04 15:00:00,254.18,254.82,253.8,254.78,121353.0,224.7928,225.3588,224.4567,225.3234,121353.0
2016-03-04 15:30:00,254.81,255.09,254.67,255.09,305011.0,225.3499,225.5975,225.2261,225.5975,305011.0
2016-03-07 09:30:00,253.8,254.69,253.67,254.19,327478.0,224.4567,225.2438,224.3417,224.8016,327478.0
2016-03-07 10:00:00,254.1,255.64,253.9,255.19,167410.0,224.722,226.084,224.5451,225.686,167410.0
2016-03-07 10:30:00,255.33,255.74,254.94,255.34,120680.0,225.8098,226.1724,225.4649,225.8186,120680.0
2016-03-07 11:00:00,255.36,255.74,255.12,255.42,48986.0,225.8363,226.1724,225.6241,225.8894,48986.0
2016-03-07 11:30:00,255.42,256.32,255.4,255.94,65824.0,225.8894,226.6853,225.8717,226.3493,65824.0
2016-03-07 12:00:00,255.96,256.15,255.78,256.05,40719.0,226.367,226.535,226.2078,226.4466,40719.0
2016-03-07 12:30:00,256.1,256.29,255.83,256.02,67615.0,226.4908,226.6588,226.252,226.42,67615.0
2016-03-07 13:00:00,256.12,256.38,255.75,255.85,44934.0,226.5085,226.7384,226.1812,226.2697,44934.0
2016-03-07 13:30:00,255.83,255.89,255.4,255.63,62942.0,226.252,226.3051,225.8717,226.0751,62942.0
2016-03-07 14:00:00,255.63,255.79,255.04,255.11,44176.0,226.0751,226.2166,225.5533,225.6152,44176.0
2016-03-07 14:30:00,255.05,255.05,254.48,254.94,60978.0,225.5622,225.5622,225.0581,225.4649,60978.0
2016-03-07 15:00:00,254.89,255.61,254.58,255.54,93426.0,225.4207,226.0574,225.1465,225.9955,93426.0
2016-03-07 15:30:00,255.56,256.21,255.48,256.21,206073.0,226.0132,226.5881,225.9425,226.5881,206073.0
2016-03-08 09:30:00,254.86,254.9,253.21,253.21,200621.0,225.3941,225.4295,223.9349,223.9349,200621.0
2016-03-08 10:00:00,253.17,253.48,252.34,252.34,118585.0,223.8995,224.1737,223.1655,223.1655,118585.0
2016-03-08 10:30:00,252.26,252.69,251.6,251.75,119625.0,223.0947,223.475,222.511,222.6437,119625.0
2016-03-08 11:00:00,251.78,252.64,251.72,252.22,51342.0,222.6702,223.4308,222.6172,223.0594,51342.0
2016-03-08 11:30:00,252.08,252.73,251.98,252.41,76193.0,222.9355,223.5104,222.8471,223.2274,76193.0
2016-03-08 12:00:00,252.38,253.08,252.17,252.94,50728.0,223.2009,223.8199,223.0151,223.6961,50728.0
2016-03-08 12:30:00,253.01,253.08,252.51,252.65,69823.0,223.758,223.8199,223.3158,223.4396,69823.0
2016-03-08 13:00:00,252.6,253.22,252.49,253.09,66100.0,223.3954,223.9437,223.2981,223.8288,66100.0
2016-03-08 13:30:00,253.18,253.5,253.01,253.19,65780.0,223.9084,224.1914,223.758,223.9172,65780.0
2016-03-08 14:00:00,253.08,253.49,252.83,252.85,63222.0,223.8199,224.1825,223.5988,223.6165,63222.0
2016-03-08 14:30:00,252.9,252.9,252.3,252.59,48838.0,223.6607,223.6607,223.1301,223.3866,48838.0
2016-03-08 15:00:00,252.63,252.73,251.81,251.81,63453.0,223.422,223.5104,222.6968,222.6968,63453.0
2016-03-08 15:30:00,251.83,251.94,251.32,251.41,213736.0,222.7145,222.8117,222.2634,222.343,213736.0
2016-03-09 09:30:00,252.47,252.77,251.73,252.62,151089.0,223.2805,223.5458,222.626,223.4131,151089.0
2016-03-09 10:00:00,252.58,252.67,251.7,251.74,121176.0,223.3777,223.4573,222.5995,222.6349,121176.0
2016-03-09 10:30:00,251.85,252.69,250.96,251.53,96404.0,222.7321,223.475,221.945,222.4491,96404.0
2016-03-09 11:00:00,251.47,252.45,251.45,252.3,64825.0,222.3961,223.2628,222.3784,223.1301,64825.0
2016-03-09 11:30:00,252.32,252.89,251.96,252.88,55247.0,223.1478,223.6519,222.8294,223.6431,55247.0
2016-03-09 12:00:00,252.8,252.8,252.5,252.53,35218.0,223.5723,223.5723,223.307,223.3335,35218.0
2016-03-09 12:30:00,252.61,252.74,251.92,251.97,14075.0,223.4043,223.5192,222.794,222.8383,14075.0
2016-03-09 13:00:00,251.94,252.12,251.87,251.98,13848.0,222.8117,222.9709,222.7498,222.8471,13848.0
2016-03-09 13:30:00,251.96,252.67,251.96,252.57,29724.0,222.8294,223.4573,222.8294,223.3689,29724.0
2016-03-09 14:00:00,252.55,252.83,252.43,252.61,85937.0,223.3512,223.5988,223.2451,223.4043,85937.0
2016-03-09 14:30:00,252.56,252.66,252.29,252.49,47429.0,223.3601,223.4485,223.1213,223.2981,47429.0
2016-03-09 15:00:00,252.44,252.5,251.86,252.05,72161.0,223.2539,223.307,222.741,222.909,72161.0
2016-03-09 15:30:00,252.04,252.47,251.93,252.47,200459.0,222.9002,223.2805,222.8029,223.2805,200459.0
2016-03-10 09:30:00,253.1,254.01,252.84,253.69,171261.0,223.8376,224.6424,223.6077,224.3594,171261.0
2016-03-10 10:00:00,253.72,253.87,252.58,252.63,114661.0,224.3859,224.5186,223.3777,223.422,114661.0
2016-03-10 10:30:00,252.6,252.6,251.13,251.29,160874.0,223.3954,223.3954,222.0954,222.2369,160874.0
2016-03-10 11:00:00,251.35,251.35,249.67,250.01,202687.0,222.2899,222.2899,220.8042,221.1049,202687.0
2016-03-10 11:30:00,249.99,250.74,249.59,250.46,104426.0,221.0872,221.7505,220.7334,221.5028,104426.0
2016-03-10 12:00:00,250.39,250.84,250.24,250.35,43751.0,221.4409,221.8389,221.3083,221.4056,43751.0
2016-03-10 12:30:00,250.49,250.49,249.31,249.87,67264.0,221.5294,221.5294,220.4858,220.9811,67264.0
2016-03-10 13:00:00,249.88,250.42,249.3,250.36,31023.0,220.9899,221.4675,220.477,221.4144,31023.0
2016-03-10 13:30:00,250.28,250.76,250.25,250.51,30653.0,221.3437,221.7682,221.3171,221.5471,30653.0
2016-03-10 14:00:00,250.52,250.8,249.78,250.74,63466.0,221.5559,221.8035,220.9015,221.7505,63466.0
2016-03-10 14:30:00,250.8,251.71,250.55,251.34,51978.0,221.8035,222.6083,221.5824,222.2811,51978.0
2016-03-10 15:00:00,251.31,252.12,250.97,252.03,73836.0,222.2546,222.9709,221.9539,222.8913,73836.0
2016-03-10 15:30:00,251.95,252.16,251.37,251.78,359622.0,222.8206,223.0063,222.3076,222.6702,359622.0
2016-03-11 09:30:00,253.81,254.82,253.75,254.37,166987.0,224.4655,225.3588,224.4125,224.9608,166987.0
2016-03-11 10:00:00,254.48,254.75,254.21,254.66,166584.0,225.0581,225.2969,224.8193,225.2173,166584.0
2016-03-11 10:30:00,254.74,255.61,254.74,255.39,120231.0,225.288,226.0574,225.288,225.8629,120231.0
2016-03-11 11:00:00,255.34,256.12,255.14,256.02,214640.0,225.8186,226.5085,225.6418,226.42,214640.0
2016-03-11 11:30:00,256.03,256.2,255.82,255.91,159262.0,226.4289,226.5792,226.2431,226.3227,159262.0
2016-03-11 12:00:00,255.92,256.28,255.66,256.27,132566.0,226.3316,226.65,226.1016,226.6411,132566.0
2016-03-11 12:30:00,256.18,256.24,255.72,255.83,110936.0,226.5615,226.6146,226.1547,226.252,110936.0
2016-03-11 13:00:00,255.82,255.9,255.41,255.84,72694.0,226.2431,226.3139,225.8805,226.2608,72694.0
2016-03-11 13:30:00,255.85,255.98,255.51,255.95,56269.0,226.2697,226.3846,225.969,226.3581,56269.0
2016-03-11 14:00:00,255.96,256.19,255.8,255.87,44601.0,226.367,226.5704,226.2255,226.2874,44601.0
2016-03-11 14:30:00,255.87,255.95,255.63,255.72,49653.0,226.2874,226.3581,226.0751,226.1547,49653.0
2016-03-11 15:00:00,255.67,256.55,255.65,256.41,129977.0,226.1105,226.8887,226.0928,226.7649,129977.0
2016-03-11 15:30:00,256.42,256.69,256.23,256.56,308493.0,226.7738,227.0126,226.6057,226.8976,308493.0
2016-03-14 09:30:00,255.96,256.05,254.91,255.15,170597.0,226.367,226.4466,225.4384,225.6506,170597.0
2016-03-14 10:00:00,255.03,255.75,254.84,255.35,76527.0,225.5445,226.1812,225.3765,225.8275,76527.0
2016-03-14 10:30:00,255.28,255.99,255.21,255.34,59946.0,225.7656,226.3935,225.7037,225.8186,59946.0
2016-03-14 11:00:00,255.32,255.59,254.99,255.22,59460.0,225.801,226.0397,225.5091,225.7125,59460.0
2016-03-14 11:30:00,255.25,255.4,254.69,254.7,75580.0,225.739,225.8717,225.2438,225.2526,75580.0
2016-03-14 12:00:00,254.79,255.22,254.57,255.07,52860.0,225.3322,225.7125,225.1377,225.5799,52860.0
2016-03-14 12:30:00,255.09,255.48,255.07,255.44,48678.0,225.5975,225.9425,225.5799,225.9071,48678.0
2016-03-14 13:00:00,255.44,256.05,255.41,255.93,43346.0,225.9071,226.4466,225.8805,226.3404,43346.0
2016-03-14 13:30:00,255.87,256.13,255.73,255.8,77910.0,226.2874,226.5173,226.1636,226.2255,77910.0
2016-03-14 14:00:00,255.81,255.83,255.56,255.74,57282.0,226.2343,226.252,226.0132,226.1724,57282.0
2016-03-14 14:30:00,255.77,256.17,255.77,256.12,82437.0,226.1989,226.5527,226.1989,226.5085,82437.0
2016-03-14 15:00:00,256.11,256.24,255.88,256.16,62122.0,226.4996,226.6146,226.2962,226.5438,62122.0
2016-03-14 15:30:00,256.14,256.19,255.58,255.6,244072.0,226.5261,226.5704,226.0309,226.0486,244072.0
2016-03-15 09:30:00,254.1,254.24,253.3,253.52,94046.0,224.722,224.8458,224.0145,224.2091,94046.0
2016-03-15 10:00:00,253.53,253.97,253.17,253.93,44040.0,224.2179,224.607,223.8995,224.5717,44040.0
2016-03-15 10:30:00,254.0,254.18,253.08,253.33,51094.0,224.6336,224.7928,223.8199,224.041,51094.0
2016-03-15 11:00:00,253.4,253.76,253.12,253.69,29038.0,224.1029,224.4213,223.8553,224.3594,29038.0
2016-03-15 11:30:00,253.7,253.76,253.2,253.2,29268.0,224.3683,224.4213,223.9261,223.9261,29268.0
2016-03-15 12:00:00,253.22,253.45,253.07,253.42,30613.0,223.9437,224.1472,223.8111,224.1206,30613.0
2016-03-15 12:30:00,253.37,253.47,253.22,253.36,33375.0,224.0764,224.1648,223.9437,224.0676,33375.0
2016-03-15 13:00:00,253.32,254.07,253.31,254.05,36713.0,224.0322,224.6955,224.0233,224.6778,36713.0
2016-03-15 13:30:00,254.0,254.26,253.9,254.22,56435.0,224.6336,224.8635,224.5451,224.8281,56435.0
2016-03-15 14:00:00,254.23,254.51,254.08,254.28,39588.0,224.837,225.0846,224.7043,224.8812,39588.0
2016-03-15 14:30:00,254.27,254.27,253.46,253.61,52520.0,224.8724,224.8724,224.156,224.2887,52520.0
2016-03-15 15:00:00,253.6,254.18,253.46,253.99,66489.0,224.2798,224.7928,224.156,224.6247,66489.0
2016-03-15 15:30:00,253.96,254.01,253.58,253.88,183229.0,224.5982,224.6424,224.2621,224.5274,183229.0
2016-03-16 09:30:00,253.01,254.73,253.01,254.41,72144.0,223.758,225.2792,223.758,224.9962,72144.0
2016-03-16 10:00:00,254.45,254.79,254.38,254.53,74644.0,225.0315,225.3322,224.9696,225.1023,74644.0
2016-03-16 10:30:00,254.56,255.36,254.52,255.2,64109.0,225.1288,225.8363,225.0934,225.6948,64109.0
2016-03-16 11:00:00,255.24,255.26,254.69,254.74,51166.0,225.7302,225.7479,225.2438,225.288,51166.0
2016-03-16 11:30:00,254.77,254.85,254.28,254.34,33877.0,225.3145,225.3853,224.8812,224.9343,33877.0
2016-03-16 12:00:00,254.38,254.96,254.35,254.66,37116.0,224.9696,225.4826,224.9431,225.2173,37116.0
2016-03-16 12:30:00,254.67,254.71,254.23,254.46,30928.0,225.2261,225.2615,224.837,225.0404,30928.0
2016-03-16 13:00:00,254.43,254.52,254.02,254.11,63360.0,225.0139,225.0934,224.6513,224.7308,63360.0
2016-03-16 13:30:00,254.12,254.5,254.0,254.27,86865.0,224.7397,225.0758,224.6336,224.8724,86865.0
2016-03-16 14:00:00,254.3,256.12,254.3,256.06,131074.0,224.8989,226.5085,224.8989,226.4554,131074.0
2016-03-16 14:30:00,256.1,256.9,255.57,255.57,107082.0,226.4908,227.1983,226.0221,226.0221,107082.0
2016-03-16 15:00:00,255.56,256.67,255.56,256.47,140399.0,226.0132,226.9949,226.0132,226.818,140399.0
2016-03-16 15:30:00,256.45,256.79,256.29,256.61,199930.0,226.8003,227.101,226.6588,226.9418,199930.0
2016-03-17 09:30:00,256.36,256.52,255.62,256.13,185725.0,226.7207,226.8622,226.0663,226.5173,185725.0
2016-03-17 10:00:00,256.19,256.44,255.98,256.43,45658.0,226.5704,226.7915,226.3846,226.7826,45658.0
2016-03-17 10:30:00,256.47,257.53,256.34,257.48,31237.0,226.818,227.7554,226.703,227.7112,31237.0
2016-03-17 11:00:00,257.5,258.01,257.2,257.78,61744.0,227.7289,228.1799,227.4636,227.9765,61744.0
2016-03-17 11:30:00,257.8,257.87,257.49,257.74,46826.0,227.9942,228.0561,227.7201,227.9412,46826.0
2016-03-17 12:00:00,257.74,258.42,257.53,258.39,72174.0,227.9412,228.5425,227.7554,228.516,72174.0
2016-03-17 12:30:00,258.42,258.65,258.34,258.64,22957.0,228.5425,228.746,228.4718,228.7371,22957.0
2016-03-17 13:00:00,258.68,258.89,258.18,258.42,32098.0,228.7725,228.9582,228.3303,228.5425,32098.0
2016-03-17 13:30:00,258.41,259.13,258.32,259.07,53894.0,228.5337,229.1705,228.4541,229.1174,53894.0
2016-03-17 14:00:00,259.09,259.6,258.87,259.23,92699.0,229.1351,229.5861,228.9405,229.2589,92699.0
2016-03-17 14:30:00,259.18,259.39,258.96,259.08,85208.0,229.2147,229.4004,229.0201,229.1262,85208.0
2016-03-17 15:00:00,259.11,259.79,259.11,259.74,116155.0,229.1528,229.7542,229.1528,229.7099,116155.0
2016-03-17 15:30:00,259.78,259.91,259.13,259.22,160803.0,229.7453,229.8603,229.1705,229.2501,160803.0
2016-03-18 09:30:00,258.97,260.36,258.22,260.13,121024.0,229.7488,230.982,229.0834,230.7779,121024.0
2016-03-18 10:00:00,260.21,260.9,259.91,260.18,94111.0,230.8489,231.461,230.5827,230.8223,94111.0
2016-03-18 10:30:00,260.2,260.59,259.92,260.22,83406.0,230.84,231.186,230.5916,230.8578,83406.0
2016-03-18 11:00:00,260.26,260.56,259.89,259.92,80837.0,230.8932,231.1594,230.565,230.5916,80837.0
2016-03-18 11:30:00,259.93,260.07,259.61,259.81,72640.0,230.6005,230.7247,230.3166,230.494,72640.0
2016-03-18 12:00:00,259.87,260.23,259.77,259.9,69209.0,230.5472,230.8666,230.4585,230.5739,69209.0
2016-03-18 12:30:00,259.89,259.92,259.61,259.78,54633.0,230.565,230.5916,230.3166,230.4674,54633.0
2016-03-18 13:00:00,259.78,259.82,259.2,259.47,111042.0,230.4674,230.5029,229.9528,230.1924,111042.0
2016-03-18 13:30:00,259.5,259.74,259.15,259.71,72092.0,230.219,230.4319,229.9085,230.4053,72092.0
2016-03-18 14:00:00,259.7,259.81,259.44,259.58,49236.0,230.3964,230.494,230.1658,230.29,49236.0
2016-03-18 14:30:00,259.58,259.84,259.5,259.5,60288.0,230.29,230.5206,230.219,230.219,60288.0
2016-03-18 15:00:00,259.58,260.01,259.58,259.79,49855.0,230.29,230.6714,230.29,230.4763,49855.0
2016-03-18 15:30:00,259.72,260.08,259.65,259.76,189336.0,230.4142,230.7335,230.3521,230.4497,189336.0
2016-03-21 09:30:00,259.59,260.5,259.59,260.15,155631.0,230.2988,231.1062,230.2988,230.7957,155631.0
2016-03-21 10:00:00,260.14,260.2,259.02,259.32,71474.0,230.7868,230.84,229.7932,230.0593,71474.0
2016-03-21 10:30:00,259.26,259.61,258.79,258.89,31341.0,230.0061,230.3166,229.5891,229.6778,31341.0
2016-03-21 11:00:00,258.93,259.98,258.8,259.72,37862.0,229.7133,230.6448,229.598,230.4142,37862.0
2016-03-21 11:30:00,259.76,260.02,259.37,259.37,85120.0,230.4497,230.6803,230.1037,230.1037,85120.0
2016-03-21 12:00:00,259.33,259.5,259.07,259.26,28236.0,230.0682,230.219,229.8375,230.0061,28236.0
2016-03-21 12:30:00,259.24,259.36,259.0,259.3,41775.0,229.9883,230.0948,229.7754,230.0416,41775.0
2016-03-21 13:00:00,259.39,259.94,259.32,259.94,62705.0,230.1214,230.6093,230.0593,230.6093,62705.0
2016-03-21 13:30:00,259.93,259.97,259.57,259.76,51472.0,230.6005,230.636,230.2811,230.4497,51472.0
2016-03-21 14:00:00,259.81,260.11,259.67,260.05,51973.0,230.494,230.7602,230.3698,230.7069,51973.0
2016-03-21 14:30:00,260.08,260.34,259.96,260.14,75002.0,230.7335,230.9642,230.6271,230.7868,75002.0
2016-03-21 15:00:00,260.14,260.14,259.79,259.96,78919.0,230.7868,230.7868,230.4763,230.6271,78919.0
2016-03-21 15:30:00,259.95,260.05,259.7,259.87,204173.0,230.6182,230.7069,230.3964,230.5472,204173.0
2016-03-22 09:30:00,258.52,259.1,258.02,259.07,193026.0,229.3496,229.8641,228.906,229.8375,193026.0
2016-03-22 10:00:00,259.02,259.84,258.99,259.75,178643.0,229.7932,230.5206,229.7665,230.4408,178643.0
2016-03-22 10:30:00,259.8,260.06,259.53,259.82,78012.0,230.4851,230.7158,230.2456,230.5029,78012.0
2016-03-22 11:00:00,259.81,260.2,259.67,259.94,60175.0,230.494,230.84,230.3698,230.6093,60175.0
2016-03-22 11:30:00,259.97,259.99,259.26,259.46,35718.0,230.636,230.6537,230.0061,230.1835,35718.0
2016-03-22 12:00:00,259.56,260.14,259.46,260.09,55554.0,230.2722,230.7868,230.1835,230.7424,55554.0
2016-03-22 12:30:00,260.06,260.68,259.98,260.61,87073.0,230.7158,231.2658,230.6448,231.2037,87073.0
2016-03-22 13:00:00,260.59,260.71,260.37,260.67,122376.0,231.186,231.2925,230.9908,231.257,122376.0
2016-03-22 13:30:00,260.65,260.72,260.36,260.4,52109.0,231.2392,231.3013,230.982,231.0174,52109.0
2016-03-22 14:00:00,260.42,260.6,260.3,260.54,57639.0,231.0352,231.1949,230.9287,231.1416,57639.0
2016-03-22 14:30:00,260.59,260.7,260.05,260.05,66872.0,231.186,231.2836,230.7069,230.7069,66872.0
2016-03-22 15:00:00,260.06,260.15,259.67,259.95,103796.0,230.7158,230.7957,230.3698,230.6182,103796.0
2016-03-22 15:30:00,259.95,260.1,259.85,259.85,201895.0,230.6182,230.7513,230.5295,230.5295,201895.0
2016-03-23 09:30:00,259.17,259.18,258.3,258.73,404918.0,229.9262,229.9351,229.1544,229.5359,404918.0
2016-03-23 10:00:00,258.65,258.68,257.85,258.02,38791.0,229.4649,229.4915,228.7552,228.906,38791.0
2016-03-23 10:30:00,258.01,258.44,257.56,258.06,72057.0,228.8971,229.2786,228.4979,228.9415,72057.0
2016-03-23 11:00:00,257.97,258.5,257.64,257.81,51452.0,228.8616,229.3318,228.5689,228.7197,51452.0
2016-03-23 11:30:00,257.82,258.0,257.48,257.94,57424.0,228.7286,228.8882,228.4269,228.835,57424.0
2016-03-23 12:00:00,257.92,258.36,257.88,258.32,37917.0,228.8173,229.2076,228.7818,229.1721,37917.0
2016-03-23 12:30:00,258.27,258.53,258.15,258.33,25917.0,229.1278,229.3584,229.0213,229.181,25917.0
2016-03-23 13:00:00,258.32,258.36,258.0,258.13,36851.0,229.1721,229.2076,228.8882,229.0036,36851.0
2016-03-23 13:30:00,258.09,258.12,257.74,258.07,38481.0,228.9681,228.9947,228.6576,228.9503,38481.0
2016-03-23 14:00:00,258.04,258.34,257.9,257.9,25174.0,228.9237,229.1899,228.7995,228.7995,25174.0
2016-03-23 14:30:00,257.91,258.12,257.13,257.21,50238.0,228.8084,228.9947,228.1164,228.1874,50238.0
2016-03-23 15:00:00,257.14,257.38,256.96,257.14,76376.0,228.1253,228.3382,227.9656,228.1253,76376.0
2016-03-23 15:30:00,257.16,257.33,256.62,256.69,199242.0,228.143,228.2938,227.664,227.7261,199242.0
2016-03-24 09:30:00,255.08,255.39,254.33,255.25,82256.0,226.2977,226.5728,225.6324,226.4485,82256.0
2016-03-24 10:00:00,255.2,255.32,254.76,254.87,19611.0,226.4042,226.5106,226.0138,226.1114,19611.0
2016-03-24 10:30:00,254.89,255.88,254.89,255.58,53772.0,226.1292,227.0075,226.1292,226.7413,53772.0
2016-03-24 11:00:00,255.59,255.91,255.05,255.15,107555.0,226.7502,227.0341,226.2711,226.3598,107555.0
2016-03-24 11:30:00,255.18,255.28,254.74,255.04,43969.0,226.3864,226.4752,225.9961,226.2622,43969.0
2016-03-24 12:00:00,255.08,255.67,254.9,255.19,28049.0,226.2977,226.8212,226.138,226.3953,28049.0
2016-03-24 12:30:00,255.16,255.57,255.02,255.41,92054.0,226.3687,226.7324,226.2445,226.5905,92054.0
2016-03-24 13:00:00,255.4,255.86,255.34,255.77,45773.0,226.5816,226.9897,226.5284,226.9099,45773.0
2016-03-24 13:30:00,255.78,256.09,255.64,256.0,48898.0,226.9187,227.1938,226.7945,227.1139,48898.0
2016-03-24 14:00:00,256.05,256.18,255.64,256.07,23507.0,227.1583,227.2736,226.7945,227.176,23507.0
2016-03-24 14:30:00,256.04,256.54,255.94,256.35,48179.0,227.1494,227.593,227.0607,227.4244,48179.0
2016-03-24 15:00:00,256.35,256.79,256.18,256.79,112633.0,227.4244,227.8148,227.2736,227.8148,112633.0
2016-03-24 15:30:00,256.79,257.03,256.57,256.94,254319.0,227.8148,228.0277,227.6196,227.9479,254319.0
2016-03-28 09:30:00,257.61,257.76,256.75,256.96,73144.0,228.5423,228.6753,227.7793,227.9656,73144.0
2016-03-28 10:00:00,257.09,257.3,256.77,256.79,81179.0,228.0809,228.2672,227.797,227.8148,81179.0
2016-03-28 10:30:00,256.73,256.83,256.25,256.41,52181.0,227.7616,227.8503,227.3357,227.4777,52181.0
2016-03-28 11:00:00,256.41,256.65,256.17,256.55,65061.0,227.4777,227.6906,227.2647,227.6019,65061.0
2016-03-28 11:30:00,256.61,256.69,256.32,256.57,44864.0,227.6551,227.7261,227.3978,227.6196,44864.0
2016-03-28 12:00:00,256.55,257.34,256.42,257.29,64971.0,227.6019,228.3027,227.4865,228.2584,64971.0
2016-03-28 12:30:00,257.31,258.18,257.25,258.11,106362.0,228.2761,229.0479,228.2229,228.9858,106362.0
2016-03-28 13:00:00,258.1,258.17,257.8,257.89,60841.0,228.977,229.0391,228.7108,228.7907,60841.0
2016-03-28 13:30:00,257.9,258.31,257.88,258.16,109693.0,228.7995,229.1633,228.7818,229.0302,109693.0
2016-03-28 14:00:00,258.18,258.39,257.89,258.0,85134.0,229.0479,229.2342,228.7907,228.8882,85134.0
2016-03-28 14:30:00,258.02,258.02,257.57,257.62,49658.0,228.906,228.906,228.5068,228.5511,49658.0
2016-03-28 15:00:00,257.71,258.25,257.69,257.93,105447.0,228.631,229.11,228.6132,228.8261,105447.0
2016-03-28 15:30:00,257.94,258.0,257.57,257.84,189831.0,228.835,228.8882,228.5068,228.7463,189831.0
2016-03-29 09:30:00,257.09,258.17,256.7,257.99,104337.0,228.0809,229.0391,227.7349,228.8794,104337.0
2016-03-29 10:00:00,258.18,258.5,257.82,258.23,48321.0,229.0479,229.3318,228.7286,229.0923,48321.0
2016-03-29 10:30:00,258.27,258.53,258.0,258.42,113761.0,229.1278,229.3584,228.8882,229.2609,113761.0
2016-03-29 11:00:00,258.44,258.9,258.2,258.87,36162.0,229.2786,229.6867,229.0657,229.6601,36162.0
2016-03-29 11:30:00,258.84,259.38,258.67,258.76,65134.0,229.6335,230.1125,229.4826,229.5625,65134.0
2016-03-29 12:00:00,258.68,259.73,258.68,259.73,46039.0,229.4915,230.423,229.4915,230.423,46039.0
2016-03-29 12:30:00,259.74,260.48,259.58,260.08,80366.0,230.4319,231.0884,230.29,230.7335,80366.0
2016-03-29 13:00:00,260.09,260.21,259.66,260.1,40467.0,230.7424,230.8489,230.3609,230.7513,40467.0
2016-03-29 13:30:00,260.04,260.61,259.87,260.36,52931.0,230.6981,231.2037,230.5472,230.982,52931.0
2016-03-29 14:00:00,260.33,261.47,260.31,261.47,79550.0,230.9553,231.9667,230.9376,231.9667,79550.0
2016-03-29 14:30:00,261.44,262.21,261.34,261.91,78991.0,231.9401,232.6232,231.8514,232.3571,78991.0
2016-03-29 15:00:00,261.94,262.46,261.82,262.46,129315.0,232.3837,232.845,232.2772,232.845,129315.0
2016-03-29 15:30:00,262.43,262.59,261.91,262.58,369313.0,232.8184,232.9603,232.3571,232.9515,369313.0
2016-03-30 09:30:00,264.16,264.35,263.28,263.28,240099.0,234.3532,234.5217,233.5725,233.5725,240099.0
2016-03-30 10:00:00,263.24,263.5,262.92,263.21,102447.0,233.537,233.7676,233.2531,233.5104,102447.0
2016-03-30 10:30:00,263.32,263.97,263.11,263.28,96848.0,233.608,234.1846,233.4217,233.5725,96848.0
2016-03-30 11:00:00,263.3,263.76,262.34,262.35,175703.0,233.5902,233.9983,232.7385,232.7474,175703.0
2016-03-30 11:30:00,262.38,263.12,262.1,263.06,115053.0,232.774,233.4305,232.5256,233.3773,115053.0
2016-03-30 12:00:00,263.06,263.06,262.41,262.59,70262.0,233.3773,233.3773,232.8006,232.9603,70262.0
2016-03-30 12:30:00,262.6,262.9,262.29,262.45,29938.0,232.9692,233.2354,232.6942,232.8361,29938.0
2016-03-30 13:00:00,262.43,262.58,262.05,262.28,64652.0,232.8184,232.9515,232.4813,232.6853,64652.0
2016-03-30 13:30:00,262.18,262.76,262.0,262.51,57305.0,232.5966,233.1111,232.4369,232.8894,57305.0
2016-03-30 14:00:00,262.5,263.0,262.46,262.98,58900.0,232.8805,233.3241,232.845,233.3063,58900.0
2016-03-30 14:30:00,263.05,263.13,262.78,262.94,69824.0,233.3684,233.4394,233.1289,233.2708,69824.0
2016-03-30 15:00:00,262.94,263.34,262.92,263.28,86109.0,233.2708,233.6257,233.2531,233.5725,86109.0
2016-03-30 15:30:00,263.28,263.3,262.43,262.6,199439.0,233.5725,233.5902,232.8184,232.9692,199439.0
2016-03-31 09:30:00,262.77,263.02,262.36,262.5,101845.0,233.12,233.3418,232.7563,232.8805,101845.0
2016-03-31 10:00:00,262.54,262.99,262.25,262.43,76369.0,232.916,233.3152,232.6587,232.8184,76369.0
2016-03-31 10:30:00,262.35,262.83,262.24,262.62,110613.0,232.7474,233.1732,232.6498,232.9869,110613.0
2016-03-31 11:00:00,262.61,263.25,262.55,263.04,128474.0,232.9781,233.5459,232.9248,233.3596,128474.0
2016-03-31 11:30:00,263.07,263.52,262.72,263.45,43655.0,233.3862,233.7854,233.0757,233.7233,43655.0
2016-03-31 12:00:00,263.44,263.68,263.27,263.64,100197.0,233.7144,233.9273,233.5636,233.8919,100197.0
2016-03-31 12:30:00,263.61,263.67,263.22,263.27,86929.0,233.8652,233.9185,233.5192,233.5636,86929.0
2016-03-31 13:00:00,263.27,263.37,263.06,263.17,99246.0,233.5636,233.6523,233.3773,233.4749,99246.0
2016-03-31 13:30:00,263.18,263.19,262.52,262.64,24032.0,233.4838,233.4926,232.8982,233.0047,24032.0
2016-03-31 14:00:00,262.58,262.88,262.37,262.41,46508.0,232.9515,233.2176,232.7652,232.8006,46508.0
2016-03-31 14:30:00,262.35,262.67,262.3,262.47,48258.0,232.7474,233.0313,232.7031,232.8539,48258.0
2016-03-31 15:00:00,262.48,263.12,262.46,263.09,34457.0,232.8627,233.4305,232.845,233.4039,34457.0
2016-03-31 15:30:00,263.09,263.46,262.65,262.79,257258.0,233.4039,233.7322,233.0136,233.1378,257258.0
2016-04-01 09:30:00,260.75,261.27,260.17,260.89,157037.0,231.3279,231.7893,230.8134,231.4522,157037.0
2016-04-01 10:00:00,260.95,261.61,260.51,261.38,64053.0,231.5054,232.0909,231.115,231.8869,64053.0
2016-04-01 10:30:00,261.27,262.21,261.19,262.0,41184.0,231.7893,232.6232,231.7183,232.4369,41184.0
2016-04-01 11:00:00,262.05,262.31,261.77,261.96,47342.0,232.4813,232.7119,232.2329,232.4014,47342.0
2016-04-01 11:30:00,262.01,262.52,261.74,261.92,78921.0,232.4458,232.8982,232.2062,232.3659,78921.0
2016-04-01 12:00:00,262.01,262.18,261.67,261.88,23824.0,232.4458,232.5966,232.1441,232.3304,23824.0
2016-04-01 12:30:00,261.87,262.3,261.75,262.21,25923.0,232.3216,232.7031,232.2151,232.6232,25923.0
2016-04-01 13:00:00,262.17,262.82,262.1,262.74,38497.0,232.5877,233.1644,232.5256,233.0934,38497.0
2016-04-01 13:30:00,262.73,263.13,262.65,262.9,52164.0,233.0845,233.4394,233.0136,233.2354,52164.0
2016-04-01 14:00:00,262.87,263.35,262.85,263.06,54961.0,233.2087,233.6346,233.191,233.3773,54961.0
2016-04-01 14:30:00,263.15,263.75,263.14,263.47,64440.0,233.4571,233.9894,233.4483,233.741,64440.0
2016-04-01 15:00:00,263.52,263.81,263.47,263.67,121961.0,233.7854,234.0427,233.741,233.9185,121961.0
2016-04-01 15:30:00,263.67,264.11,263.67,264.09,316065.0,233.9185,234.3088,233.9185,234.2911,316065.0
2016-04-04 09:30:00,263.8,263.94,262.74,263.52,123802.0,234.0338,234.158,233.0934,233.7854,123802.0
2016-04-04 10:00:00,263.51,263.79,262.98,263.31,45411.0,233.7765,234.0249,233.3063,233.5991,45411.0
2016-04-04 10:30:00,263.18,263.64,262.08,262.08,54977.0,233.4838,233.8919,232.5079,232.5079,54977.0
2016-04-04 11:00:00,262.23,262.32,261.89,261.95,49650.0,232.641,232.7208,232.3393,232.3925,49650.0
2016-04-04 11:30:00,262.06,262.27,261.82,262.18,34702.0,232.4901,232.6764,232.2772,232.5966,34702.0
2016-04-04 12:00:00,262.21,262.71,262.21,262.52,39773.0,232.6232,233.0668,232.6232,232.8982,39773.0
2016-04-04 12:30:00,262.5,262.64,262.27,262.52,24841.0,232.8805,233.0047,232.6764,232.8982,24841.0
2016-04-04 13:00:00,262.51,262.55,262.17,262.31,27422.0,232.8894,232.9248,232.5877,232.7119,27422.0
2016-04-04 13:30:00,262.33,262.33,261.92,261.93,29790.0,232.7297,232.7297,232.3659,232.3748,29790.0
2016-04-04 14:00:00,261.9,261.9,261.33,261.52,52779.0,232.3482,232.3482,231.8425,232.0111,52779.0
2016-04-04 14:30:00,261.49,261.82,261.47,261.58,61182.0,231.9844,232.2772,231.9667,232.0643,61182.0
2016-04-04 15:00:00,261.62,261.85,261.21,261.22,63864.0,232.0998,232.3038,231.736,231.7449,63864.0
2016-04-04 15:30:00,261.24,261.61,261.24,261.46,223942.0,231.7627,232.0909,231.7627,231.9578,223942.0
2016-04-05 09:30:00,259.77,259.95,258.94,259.63,158361.0,230.4585,230.6182,229.7222,230.3343,158361.0
2016-04-05 10:00:00,259.67,260.36,259.52,260.13,150299.0,230.3698,230.982,230.2367,230.7779,150299.0
2016-04-05 10:30:00,260.1,260.1,259.3,259.33,30987.0,230.7513,230.7513,230.0416,230.0682,30987.0
2016-04-05 11:00:00,259.3,259.97,259.24,259.95,36623.0,230.0416,230.636,229.9883,230.6182,36623.0
2016-04-05 11:30:00,259.94,260.1,259.67,259.75,50077.0,230.6093,230.7513,230.3698,230.4408,50077.0
2016-04-05 12:00:00,259.74,259.95,259.11,259.31,89460.0,230.4319,230.6182,229.873,230.0504,89460.0
2016-04-05 12:30:00,259.29,259.55,258.89,258.91,49940.0,230.0327,230.2634,229.6778,229.6956,49940.0
2016-04-05 13:00:00,258.93,259.25,258.72,259.24,34061.0,229.7133,229.9972,229.527,229.9883,34061.0
2016-04-05 13:30:00,259.31,259.53,258.99,259.36,24513.0,230.0504,230.2456,229.7665,230.0948,24513.0
2016-04-05 14:00:00,259.3,259.66,259.18,259.62,32467.0,230.0416,230.3609,229.9351,230.3255,32467.0
2016-04-05 14:30:00,259.65,259.87,259.58,259.73,44292.0,230.3521,230.5472,230.29,230.423,44292.0
2016-04-05 15:00:00,259.72,259.76,259.08,259.19,106800.0,230.4142,230.4497,229.8464,229.944,106800.0
2016-04-05 15:30:00,259.19,259.3,258.51,258.8,189501.0,229.944,230.0416,229.3407,229.598,189501.0
2016-04-06 09:30:00,258.78,259.55,258.36,258.63,115294.0,229.5802,230.2634,229.2076,229.4472,115294.0
2016-04-06 10:00:00,258.6,259.19,258.31,258.73,70004.0,229.4205,229.944,229.1633,229.5359,70004.0
2016-04-06 10:30:00,258.76,259.8,258.15,259.8,52953.0,229.5625,230.4851,229.0213,230.4851,52953.0
2016-04-06 11:00:00,259.8,260.27,259.74,260.17,57637.0,230.4851,230.9021,230.4319,230.8134,57637.0
2016-04-06 11:30:00,260.18,260.44,260.15,260.27,63698.0,230.8223,231.0529,230.7957,230.9021,63698.0
2016-04-06 12:00:00,260.37,260.44,260.12,260.16,118068.0,230.9908,231.0529,230.769,230.8045,118068.0
2016-04-06 12:30:00,260.21,260.54,260.15,260.35,98291.0,230.8489,231.1416,230.7957,230.9731,98291.0
2016-04-06 13:00:00,260.36,260.85,260.36,260.63,90303.0,230.982,231.4167,230.982,231.2215,90303.0
2016-04-06 13:30:00,260.58,260.74,260.42,260.47,50836.0,231.1771,231.3191,231.0352,231.0795,50836.0
2016-04-06 14:00:00,260.45,260.51,259.82,260.15,85212.0,231.0618,231.115,230.5029,230.7957,85212.0
2016-04-06 14:30:00,260.15,260.26,259.56,260.22,48743.0,230.7957,230.8932,230.2722,230.8578,48743.0
2016-04-06 15:00:00,260.19,261.27,260.13,261.05,125554.0,230.8311,231.7893,230.7779,231.5941,125554.0
2016-04-06 15:30:00,261.05,261.45,260.95,261.38,367507.0,231.5941,231.949,231.5054,231.8869,367507.0
2016-04-07 09:30:00,259.79,260.33,259.4,260.04,154475.0,230.4763,230.9553,230.1303,230.6981,154475.0
2016-04-07 10:00:00,260.08,260.31,258.95,259.01,62004.0,230.7335,230.9376,229.7311,229.7843,62004.0
2016-04-07 10:30:00,258.94,259.3,258.57,259.16,57919.0,229.7222,230.0416,229.3939,229.9174,57919.0
2016-04-07 11:00:00,259.1,259.1,258.13,258.38,73063.0,229.8641,229.8641,229.0036,229.2254,73063.0
2016-04-07 11:30:00,258.35,259.21,258.33,258.95,68547.0,229.1988,229.9617,229.181,229.7311,68547.0
2016-04-07 12:00:00,258.92,259.06,258.05,258.36,48888.0,229.7044,229.8286,228.9326,229.2076,48888.0
2016-04-07 12:30:00,258.36,258.51,257.96,258.42,28300.0,229.2076,229.3407,228.8528,229.2609,28300.0
2016-04-07 13:00:00,258.38,259.02,258.32,258.81,27816.0,229.2254,229.7932,229.1721,229.6069,27816.0
2016-04-07 13:30:00,258.82,258.89,257.67,257.73,28796.0,229.6157,229.6778,228.5955,228.6487,28796.0
2016-04-07 14:00:00,257.69,257.71,256.89,257.25,55959.0,228.6132,228.631,227.9035,228.2229,55959.0
2016-04-07 14:30:00,257.28,257.52,256.64,256.67,62672.0,228.2495,228.4624,227.6817,227.7083,62672.0
2016-04-07 15:00:00,256.63,257.65,256.55,257.45,70899.0,227.6728,228.5777,227.6019,228.4003,70899.0
2016-04-07 15:30:00,257.48,257.99,257.25,257.97,150561.0,228.4269,228.8794,228.2229,228.8616,150561.0
2016-04-08 09:30:00,259.81,260.84,259.55,260.83,107427.0,230.494,231.4078,230.2634,231.3989,107427.0
2016-04-08 10:00:00,260.82,261.17,260.63,260.77,100599.0,231.39,231.7006,231.2215,231.3457,100599.0
2016-04-08 10:30:00,260.83,261.29,260.57,260.62,60057.0,231.3989,231.807,231.1683,231.2126,60057.0
2016-04-08 11:00:00,260.62,260.99,260.2,260.44,61978.0,231.2126,231.5409,230.84,231.0529,61978.0
2016-04-08 11:30:00,260.43,260.45,259.18,259.72,83821.0,231.0441,231.0618,229.9351,230.4142,83821.0
2016-04-08 12:00:00,259.71,259.97,259.34,259.34,36402.0,230.4053,230.636,230.077,230.077,36402.0
2016-04-08 12:30:00,259.31,259.92,259.15,259.75,28240.0,230.0504,230.5916,229.9085,230.4408,28240.0
2016-04-08 13:00:00,259.76,259.8,259.31,259.41,18817.0,230.4497,230.4851,230.0504,230.1391,18817.0
2016-04-08 13:30:00,259.35,260.1,259.31,260.1,37504.0,230.0859,230.7513,230.0504,230.7513,37504.0
2016-04-08 14:00:00,260.12,260.26,259.86,259.97,45621.0,230.769,230.8932,230.5384,230.636,45621.0
2016-04-08 14:30:00,259.99,259.99,259.29,259.39,31006.0,230.6537,230.6537,230.0327,230.1214,31006.0
2016-04-08 15:00:00,259.37,259.46,258.83,259.23,35636.0,230.1037,230.1835,229.6246,229.9795,35636.0
2016-04-08 15:30:00,259.16,259.59,258.88,259.58,116639.0,229.9174,230.2988,229.669,230.29,116639.0
2016-04-11 09:30:00,260.95,261.67,260.49,261.48,176075.0,231.5054,232.1441,231.0973,231.9756,176075.0
2016-04-11 10:00:00,261.54,262.45,261.54,261.87,143733.0,232.0288,232.8361,232.0288,232.3216,143733.0
2016-04-11 10:30:00,261.92,261.98,260.77,260.77,161580.0,232.3659,232.4192,231.3457,231.3457,161580.0
2016-04-11 11:00:00,260.7,260.7,260.12,260.45,60098.0,231.2836,231.2836,230.769,231.0618,60098.0
2016-04-11 11:30:00,260.41,260.41,259.41,259.95,55495.0,231.0263,231.0263,230.1391,230.6182,55495.0
2016-04-11 12:00:00,259.98,260.39,259.84,260.11,27711.0,230.6448,231.0086,230.5206,230.7602,27711.0
2016-04-11 12:30:00,260.13,260.48,259.82,260.46,22457.0,230.7779,231.0884,230.5029,231.0707,22457.0
2016-04-11 13:00:00,260.46,260.91,260.38,260.43,22523.0,231.0707,231.4699,230.9997,231.0441,22523.0
2016-04-11 13:30:00,260.37,260.65,260.15,260.26,18145.0,230.9908,231.2392,230.7957,230.8932,18145.0
2016-04-11 14:00:00,260.29,260.5,259.95,260.24,42791.0,230.9199,231.1062,230.6182,230.8755,42791.0
2016-04-11 14:30:00,260.22,260.67,260.09,260.49,65718.0,230.8578,231.257,230.7424,231.0973,65718.0
2016-04-11 15:00:00,260.55,260.55,259.57,259.57,63636.0,231.1505,231.1505,230.2811,230.2811,63636.0
2016-04-11 15:30:00,259.59,259.67,259.08,259.1,198653.0,230.2988,230.3698,229.8464,229.8641,198653.0
2016-04-12 09:30:00,259.69,260.13,259.3,259.88,69600.0,230.3876,230.7779,230.0416,230.5561,69600.0
2016-04-12 10:00:00,259.91,260.0,258.88,259.19,59944.0,230.5827,230.6626,229.669,229.944,59944.0
2016-04-12 10:30:00,259.17,261.28,259.17,261.22,87462.0,229.9262,231.7981,229.9262,231.7449,87462.0
2016-04-12 11:00:00,261.23,261.83,260.99,261.62,178658.0,231.7538,232.2861,231.5409,232.0998,178658.0
2016-04-12 11:30:00,261.61,261.96,261.45,261.5,74047.0,232.0909,232.4014,231.949,231.9933,74047.0
2016-04-12 12:00:00,261.54,261.76,261.19,261.71,61304.0,232.0288,232.224,231.7183,232.1796,61304.0
2016-04-12 12:30:00,261.73,261.98,261.57,261.78,58364.0,232.1974,232.4192,232.0554,232.2417,58364.0
2016-04-12 13:00:00,261.75,261.84,261.14,261.39,53015.0,232.2151,232.295,231.6739,231.8957,53015.0
2016-04-12 13:30:00,261.38,261.82,261.3,261.78,66091.0,231.8869,232.2772,231.8159,232.2417,66091.0
2016-04-12 14:00:00,261.76,261.94,261.58,261.6,74043.0,232.224,232.3837,232.0643,232.082,74043.0
2016-04-12 14:30:00,261.56,261.96,261.52,261.88,62651.0,232.0466,232.4014,232.0111,232.3304,62651.0
2016-04-12 15:00:00,261.91,262.34,261.77,261.89,88728.0,232.3571,232.7385,232.2329,232.3393,88728.0
2016-04-12 15:30:00,261.86,262.09,261.54,261.95,199456.0,232.3127,232.5167,232.0288,232.3925,199456.0
2016-04-13 09:30:00,263.3,263.96,263.26,263.77,119759.0,233.5902,234.1757,233.5547,234.0072,119759.0
2016-04-13 10:00:00,263.81,264.02,263.69,263.94,76520.0,234.0427,234.229,233.9362,234.158,76520.0
2016-04-13 10:30:00,263.97,264.63,263.49,264.11,61990.0,234.1846,234.7701,233.7588,234.3088,61990.0
2016-04-13 11:00:00,264.06,265.1,264.04,265.08,94644.0,234.2645,235.1871,234.2467,235.1694,94644.0
2016-04-13 11:30:00,265.08,265.93,265.08,265.55,330418.0,235.1694,235.9235,235.1694,235.5863,330418.0
2016-04-13 12:00:00,265.57,265.57,265.0,265.25,117488.0,235.6041,235.6041,235.0984,235.3202,117488.0
2016-04-13 12:30:00,265.23,265.38,265.01,265.19,92901.0,235.3024,235.4355,235.1073,235.267,92901.0
2016-04-13 13:00:00,265.2,265.43,265.05,265.43,215040.0,235.2758,235.4799,235.1428,235.4799,215040.0
2016-04-13 13:30:00,265.44,265.81,265.29,265.76,132637.0,235.4887,235.817,235.3557,235.7726,132637.0
2016-04-13 14:00:00,265.7,266.01,265.63,265.68,131862.0,235.7194,235.9944,235.6573,235.7017,131862.0
2016-04-13 14:30:00,265.69,266.17,265.69,265.98,101191.0,235.7105,236.1364,235.7105,235.9678,101191.0
2016-04-13 15:00:00,265.91,266.19,265.91,266.11,111063.0,235.9057,236.1541,235.9057,236.0831,111063.0
2016-04-13 15:30:00,266.11,266.4,266.07,266.35,325839.0,236.0831,236.3404,236.0477,236.2961,325839.0
2016-04-14 09:30:00,266.22,266.45,265.08,265.21,62443.0,236.1807,236.3848,235.1694,235.2847,62443.0
2016-04-14 10:00:00,265.36,266.0,265.2,265.87,45619.0,235.4178,235.9856,235.2758,235.8702,45619.0
2016-04-14 10:30:00,265.9,266.0,265.26,265.64,53386.0,235.8968,235.9856,235.3291,235.6662,53386.0
2016-04-14 11:00:00,265.55,266.01,265.55,266.01,55687.0,235.5863,235.9944,235.5863,235.9944,55687.0
2016-04-14 11:30:00,266.08,266.67,265.73,266.03,96434.0,236.0565,236.58,235.746,236.0122,96434.0
2016-04-14 12:00:00,266.03,266.27,265.93,265.99,60846.0,236.0122,236.2251,235.9235,235.9767,60846.0
2016-04-14 12:30:00,265.97,266.24,265.8,266.07,54048.0,235.9589,236.1985,235.8081,236.0477,54048.0
2016-04-14 13:00:00,266.12,266.19,265.72,265.74,47374.0,236.092,236.1541,235.7372,235.7549,47374.0
2016-04-14 13:30:00,265.72,265.85,265.47,265.6,38135.0,235.7372,235.8525,235.5154,235.6307,38135.0
2016-04-14 14:00:00,265.57,265.95,265.48,265.83,65548.0,235.6041,235.9412,235.5242,235.8347,65548.0
2016-04-14 14:30:00,265.81,265.83,265.45,265.71,72391.0,235.817,235.8347,235.4976,235.7283,72391.0
2016-04-14 15:00:00,265.76,265.88,265.52,265.6,54381.0,235.7726,235.8791,235.5597,235.6307,54381.0
2016-04-14 15:30:00,265.58,265.78,265.36,265.36,125602.0,235.6129,235.7904,235.4178,235.4178,125602.0
2016-04-15 09:30:00,264.99,265.55,264.75,265.42,75298.0,235.0895,235.5863,234.8766,235.471,75298.0
2016-04-15 10:00:00,265.46,265.78,265.0,265.78,108479.0,235.5065,235.7904,235.0984,235.7904,108479.0
2016-04-15 10:30:00,265.77,266.2,265.76,265.77,57407.0,235.7815,236.163,235.7726,235.7815,57407.0
2016-04-15 11:00:00,265.77,266.25,265.77,266.12,46455.0,235.7815,236.2073,235.7815,236.092,46455.0
2016-04-15 11:30:00,266.12,266.3,266.05,266.15,41007.0,236.092,236.2517,236.0299,236.1186,41007.0
2016-04-15 12:00:00,266.12,266.22,266.01,266.14,27722.0,236.092,236.1807,235.9944,236.1098,27722.0
2016-04-15 12:30:00,266.14,266.15,265.89,265.91,212839.0,236.1098,236.1186,235.888,235.9057,212839.0
2016-04-15 13:00:00,265.91,266.01,265.73,265.86,67325.0,235.9057,235.9944,235.746,235.8614,67325.0
2016-04-15 13:30:00,265.84,265.99,265.7,265.86,120163.0,235.8436,235.9767,235.7194,235.8614,120163.0
2016-04-15 14:00:00,265.89,266.12,265.84,266.12,50104.0,235.888,236.092,235.8436,236.092,50104.0
2016-04-15 14:30:00,266.13,266.34,266.07,266.34,54414.0,236.1009,236.2872,236.0477,236.2872,54414.0
2016-04-15 15:00:00,266.33,266.56,266.3,266.52,123671.0,236.2783,236.4824,236.2517,236.4469,123671.0
2016-04-15 15:30:00,266.53,266.55,265.95,266.46,693115.0,236.4558,236.4735,235.9412,236.3937,693115.0
2016-04-18 09:30:00,265.15,266.28,264.86,266.09,193507.0,235.2315,236.234,234.9742,236.0654,193507.0
2016-04-18 10:00:00,266.09,266.84,266.09,266.79,90495.0,236.0654,236.7308,236.0654,236.6864,90495.0
2016-04-18 10:30:00,266.78,267.1,266.38,266.59,72161.0,236.6775,236.9614,236.3227,236.509,72161.0
2016-04-18 11:00:00,266.58,266.97,266.44,266.67,54024.0,236.5001,236.8461,236.3759,236.58,54024.0
2016-04-18 11:30:00,266.75,267.22,266.64,267.15,33213.0,236.6509,237.0679,236.5533,237.0058,33213.0
2016-04-18 12:00:00,267.1,267.33,266.95,267.25,56448.0,236.9614,237.1655,236.8284,237.0945,56448.0
2016-04-18 12:30:00,267.23,267.51,267.08,267.17,41382.0,237.0768,237.3252,236.9437,237.0235,41382.0
2016-04-18 13:00:00,267.16,267.2,266.88,267.12,58857.0,237.0147,237.0502,236.7663,236.9792,58857.0
2016-04-18 13:30:00,267.13,267.3,266.95,267.3,54183.0,236.9881,237.1389,236.8284,237.1389,54183.0
2016-04-18 14:00:00,267.34,267.49,266.96,267.28,64375.0,237.1744,237.3074,236.8372,237.1211,64375.0
2016-04-18 14:30:00,267.25,267.81,267.24,267.58,92846.0,237.0945,237.5913,237.0856,237.3873,92846.0
2016-04-18 15:00:00,267.56,267.57,267.29,267.4,72412.0,237.3695,237.3784,237.13,237.2276,72412.0
2016-04-18 15:30:00,267.39,267.65,267.3,267.58,157138.0,237.2187,237.4494,237.1389,237.3873,157138.0
2016-04-19 09:30:00,268.29,269.42,268.04,269.4,94348.0,238.0172,239.0197,237.7954,239.0019,94348.0
2016-04-19 10:00:00,269.4,269.72,269.23,269.23,169394.0,239.0019,239.2858,238.8511,238.8511,169394.0
2016-04-19 10:30:00,269.23,269.37,268.72,269.11,84928.0,238.8511,238.9753,238.3986,238.7446,84928.0
2016-04-19 11:00:00,269.13,269.29,268.36,268.45,41770.0,238.7624,238.9043,238.0793,238.1591,41770.0
2016-04-19 11:30:00,268.49,268.89,268.09,268.11,39648.0,238.1946,238.5495,237.8397,237.8575,39648.0
2016-04-19 12:00:00,268.11,268.23,267.6,267.92,45876.0,237.8575,237.9639,237.405,237.6889,45876.0
2016-04-19 12:30:00,267.89,267.96,267.49,267.9,63493.0,237.6623,237.7244,237.3074,237.6712,63493.0
2016-04-19 13:00:00,267.91,268.43,267.85,268.34,53469.0,237.68,238.1414,237.6268,238.0615,53469.0
2016-04-19 13:30:00,268.36,268.51,268.13,268.47,97619.0,238.0793,238.2123,237.8752,238.1769,97619.0
2016-04-19 14:00:00,268.49,268.63,268.41,268.43,82416.0,238.1946,238.3188,238.1236,238.1414,82416.0
2016-04-19 14:30:00,268.41,268.54,268.26,268.32,52760.0,238.1236,238.239,237.9905,238.0438,52760.0
2016-04-19 15:00:00,268.32,268.66,268.21,268.58,67973.0,238.0438,238.3454,237.9462,238.2744,67973.0
2016-04-19 15:30:00,268.57,268.72,268.45,268.55,367916.0,238.2656,238.3986,238.1591,238.2478,367916.0
2016-04-20 09:30:00,268.92,269.12,268.18,268.63,113509.0,238.5761,238.7535,237.9196,238.3188,113509.0
2016-04-20 10:00:00,268.61,268.84,268.34,268.48,46222.0,238.3011,238.5051,238.0615,238.1857,46222.0
2016-04-20 10:30:00,268.48,268.59,267.55,268.32,66820.0,238.1857,238.2833,237.3607,238.0438,66820.0
2016-04-20 11:00:00,268.32,269.09,268.17,268.98,77771.0,238.0438,238.7269,237.9107,238.6293,77771.0
2016-04-20 11:30:00,269.02,269.07,268.74,268.77,69921.0,238.6648,238.7092,238.4164,238.443,69921.0
2016-04-20 12:00:00,268.78,268.87,268.4,268.56,24693.0,238.4519,238.5317,238.1148,238.2567,24693.0
2016-04-20 12:30:00,268.56,268.88,268.45,268.79,27605.0,238.2567,238.5406,238.1591,238.4607,27605.0
2016-04-20 13:00:00,268.79,268.94,268.65,268.88,34760.0,238.4607,238.5938,238.3365,238.5406,34760.0
2016-04-20 13:30:00,268.94,269.49,268.91,269.32,71485.0,238.5938,239.0818,238.5672,238.9309,71485.0
2016-04-20 14:00:00,269.33,269.72,269.29,269.67,53413.0,238.9398,239.2858,238.9043,239.2414,53413.0
2016-04-20 14:30:00,269.63,270.02,269.58,270.0,108750.0,239.206,239.552,239.1616,239.5342,108750.0
2016-04-20 15:00:00,269.98,270.12,269.31,269.31,124314.0,239.5165,239.6407,238.9221,238.9221,124314.0
2016-04-20 15:30:00,269.3,269.32,268.66,268.77,330262.0,238.9132,238.9309,238.3454,238.443,330262.0
2016-04-21 09:30:00,269.02,269.44,268.21,268.21,100649.0,238.6648,239.0374,237.9462,237.9462,100649.0
2016-04-21 10:00:00,268.19,268.98,267.85,268.64,115695.0,237.9284,238.6293,237.6268,238.3277,115695.0
2016-04-21 10:30:00,268.67,269.38,268.47,269.01,220659.0,238.3543,238.9842,238.1769,238.6559,220659.0
2016-04-21 11:00:00,269.01,269.24,268.74,268.86,121630.0,238.6559,238.86,238.4164,238.5228,121630.0
2016-04-21 11:30:00,268.87,268.92,268.03,268.03,84079.0,238.5317,238.5761,237.7865,237.7865,84079.0
2016-04-21 12:00:00,268.0,268.04,267.61,267.83,43368.0,237.7599,237.7954,237.4139,237.6091,43368.0
2016-04-21 12:30:00,267.83,268.01,267.63,267.78,43438.0,237.6091,237.7688,237.4316,237.5647,43438.0
2016-04-21 13:00:00,267.82,268.04,267.35,267.35,62534.0,237.6002,237.7954,237.1832,237.1832,62534.0
2016-04-21 13:30:00,267.35,267.51,266.95,267.02,86299.0,237.1832,237.3252,236.8284,236.8905,86299.0
2016-04-21 14:00:00,266.96,267.03,266.68,266.82,75114.0,236.8372,236.8993,236.5888,236.713,75114.0
2016-04-21 14:30:00,266.8,266.8,266.16,266.53,94353.0,236.6953,236.6953,236.1275,236.4558,94353.0
2016-04-21 15:00:00,266.55,266.93,266.4,266.44,98293.0,236.4735,236.8106,236.3404,236.3759,98293.0
2016-04-21 15:30:00,266.45,266.78,266.45,266.49,169176.0,236.3848,236.6775,236.3848,236.4203,169176.0
2016-04-22 09:30:00,266.87,268.72,266.78,268.72,183960.0,236.7574,238.3986,236.6775,238.3986,183960.0
2016-04-22 10:00:00,268.7,269.03,268.43,268.68,126585.0,238.3809,238.6737,238.1414,238.3632,126585.0
2016-04-22 10:30:00,268.73,268.97,267.25,267.36,90872.0,238.4075,238.6204,237.0945,237.1921,90872.0
2016-04-22 11:00:00,267.33,267.94,267.33,267.89,45088.0,237.1655,237.7067,237.1655,237.6623,45088.0
2016-04-22 11:30:00,267.91,268.26,267.65,268.13,55020.0,237.68,237.9905,237.4494,237.8752,55020.0
2016-04-22 12:00:00,268.16,268.25,267.71,267.71,33203.0,237.9018,237.9817,237.5026,237.5026,33203.0
2016-04-22 12:30:00,267.73,268.09,267.69,267.95,48936.0,237.5204,237.8397,237.4849,237.7155,48936.0
2016-04-22 13:00:00,268.01,268.2,267.68,267.94,47349.0,237.7688,237.9373,237.476,237.7067,47349.0
2016-04-22 13:30:00,267.94,268.83,267.94,268.65,52835.0,237.7067,238.4962,237.7067,238.3365,52835.0
2016-04-22 14:00:00,268.58,269.01,268.55,268.92,33316.0,238.2744,238.6559,238.2478,238.5761,33316.0
2016-04-22 14:30:00,268.91,268.99,268.75,268.88,37537.0,238.5672,238.6382,238.4253,238.5406,37537.0
2016-04-22 15:00:00,268.91,268.95,268.39,268.58,70244.0,238.5672,238.6027,238.1059,238.2744,70244.0
2016-04-22 15:30:00,268.58,268.81,268.27,268.76,369841.0,238.2744,238.4785,237.9994,238.4341,369841.0
2016-04-25 09:30:00,268.06,268.29,267.51,267.9,123456.0,237.8131,238.0172,237.3252,237.6712,123456.0
2016-04-25 10:00:00,267.85,268.03,266.92,267.07,74134.0,237.6268,237.7865,236.8017,236.9348,74134.0
2016-04-25 10:30:00,267.15,267.41,266.77,267.15,70403.0,237.0058,237.2365,236.6687,237.0058,70403.0
2016-04-25 11:00:00,267.1,267.29,266.64,267.29,46212.0,236.9614,237.13,236.5533,237.13,46212.0
2016-04-25 11:30:00,267.32,267.33,266.71,266.78,33388.0,237.1566,237.1655,236.6154,236.6775,33388.0
2016-04-25 12:00:00,266.85,266.85,266.32,266.64,52775.0,236.7396,236.7396,236.2695,236.5533,52775.0
2016-04-25 12:30:00,266.66,267.1,266.31,267.08,33435.0,236.5711,236.9614,236.2606,236.9437,33435.0
2016-04-25 13:00:00,267.1,267.36,266.92,267.02,30230.0,236.9614,237.1921,236.8017,236.8905,30230.0
2016-04-25 13:30:00,267.07,267.1,266.83,266.83,37462.0,236.9348,236.9614,236.7219,236.7219,37462.0
2016-04-25 14:00:00,266.83,266.94,266.48,266.69,76368.0,236.7219,236.8195,236.4114,236.5977,76368.0
2016-04-25 14:30:00,266.76,266.95,266.6,266.84,67499.0,236.6598,236.8284,236.5179,236.7308,67499.0
2016-04-25 15:00:00,266.83,266.87,266.48,266.71,132354.0,236.7219,236.7574,236.4114,236.6154,132354.0
2016-04-25 15:30:00,266.69,267.25,266.65,267.25,521769.0,236.5977,237.0945,236.5622,237.0945,521769.0
2016-04-26 09:30:00,268.12,269.35,267.92,269.26,143034.0,237.8663,238.9576,237.6889,238.8777,143034.0
2016-04-26 10:00:00,269.34,269.42,267.82,267.82,116057.0,238.9487,239.0197,237.6002,237.6002,116057.0
2016-04-26 10:30:00,267.76,268.33,267.51,267.52,50785.0,237.547,238.0526,237.3252,237.334,50785.0
2016-04-26 11:00:00,267.56,268.93,267.44,268.8,119464.0,237.3695,238.5849,237.2631,238.4696,119464.0
2016-04-26 11:30:00,268.83,269.33,268.66,269.23,221629.0,238.4962,238.9398,238.3454,238.8511,221629.0
2016-04-26 12:00:00,269.23,269.66,269.12,269.4,103078.0,238.8511,239.2326,238.7535,239.0019,103078.0
2016-04-26 12:30:00,269.45,269.54,269.03,269.15,32612.0,239.0463,239.1261,238.6737,238.7801,32612.0
2016-04-26 13:00:00,269.25,269.34,268.92,269.23,34523.0,238.8688,238.9487,238.5761,238.8511,34523.0
2016-04-26 13:30:00,269.29,269.48,268.84,269.07,49641.0,238.9043,239.0729,238.5051,238.7092,49641.0
2016-04-26 14:00:00,269.07,269.55,268.95,269.19,34928.0,238.7092,239.135,238.6027,238.8156,34928.0
2016-04-26 14:30:00,269.19,269.6,269.19,269.33,62283.0,238.8156,239.1793,238.8156,238.9398,62283.0
2016-04-26 15:00:00,269.33,269.52,269.07,269.27,60268.0,238.9398,239.1084,238.7092,238.8866,60268.0
2016-04-26 15:30:00,269.3,269.68,269.26,269.59,228852.0,238.9132,239.2503,238.8777,239.1705,228852.0
2016-04-27 09:30:00,269.75,270.67,269.6,270.39,95419.0,239.3124,240.1286,239.1793,239.8802,95419.0
2016-04-27 10:00:00,270.63,270.81,269.81,269.88,117927.0,240.0931,240.2528,239.3657,239.4278,117927.0
2016-04-27 10:30:00,269.85,269.86,268.82,269.19,125269.0,239.4011,239.41,238.4874,238.8156,125269.0
2016-04-27 11:00:00,269.18,269.83,269.03,269.83,23198.0,238.8067,239.3834,238.6737,239.3834,23198.0
2016-04-27 11:30:00,269.87,270.25,269.84,269.99,81173.0,239.4189,239.756,239.3923,239.5253,81173.0
2016-04-27 12:00:00,270.0,270.01,269.35,269.39,44205.0,239.5342,239.5431,238.9576,238.993,44205.0
2016-04-27 12:30:00,269.39,269.59,269.38,269.54,34020.0,238.993,239.1705,238.9842,239.1261,34020.0
2016-04-27 13:00:00,269.54,269.66,269.34,269.38,43153.0,239.1261,239.2326,238.9487,238.9842,43153.0
2016-04-27 13:30:00,269.41,269.72,269.37,269.44,14450.0,239.0108,239.2858,238.9753,239.0374,14450.0
2016-04-27 14:00:00,269.42,270.59,268.99,270.16,36884.0,239.0197,240.0576,238.6382,239.6762,36884.0
2016-04-27 14:30:00,270.06,270.33,269.63,270.22,106686.0,239.5874,239.827,239.206,239.7294,106686.0
2016-04-27 15:00:00,270.19,271.02,270.13,271.02,43041.0,239.7028,240.4391,239.6495,240.4391,43041.0
2016-04-27 15:30:00,270.99,271.16,270.73,270.84,154037.0,240.4125,240.5633,240.1818,240.2794,154037.0
2016-04-28 09:30:00,269.15,269.94,268.25,269.55,261729.0,238.7801,239.481,237.9817,239.135,261729.0
2016-04-28 10:00:00,269.56,270.04,269.48,269.95,71296.0,239.1439,239.5697,239.0729,239.4899,71296.0
2016-04-28 10:30:00,269.99,270.26,269.67,270.07,54877.0,239.5253,239.7649,239.2414,239.5963,54877.0
2016-04-28 11:00:00,270.1,270.55,269.84,270.48,67795.0,239.6229,240.0222,239.3923,239.9601,67795.0
2016-04-28 11:30:00,270.5,270.62,270.2,270.26,42889.0,239.9778,240.0843,239.7116,239.7649,42889.0
2016-04-28 12:00:00,270.27,270.43,269.86,269.95,39817.0,239.7737,239.9157,239.41,239.4899,39817.0
2016-04-28 12:30:00,269.96,270.27,269.88,270.09,32541.0,239.4987,239.7737,239.4278,239.6141,32541.0
2016-04-28 13:00:00,270.11,270.15,269.59,269.74,19302.0,239.6318,239.6673,239.1705,239.3036,19302.0
2016-04-28 13:30:00,269.8,270.11,269.8,270.02,28650.0,239.3568,239.6318,239.3568,239.552,28650.0
2016-04-28 14:00:00,269.92,270.13,269.72,269.85,45658.0,239.4632,239.6495,239.2858,239.4011,45658.0
2016-04-28 14:30:00,269.85,269.85,269.1,269.12,30504.0,239.4011,239.4011,238.7358,238.7535,30504.0
2016-04-28 15:00:00,269.09,269.09,267.08,267.11,120007.0,238.7269,238.7269,236.9437,236.9703,120007.0
2016-04-28 15:30:00,267.17,267.85,266.89,267.38,150341.0,237.0235,237.6268,236.7751,237.2098,150341.0
2016-04-29 09:30:00,266.23,267.14,265.39,265.39,137600.0,236.1896,236.9969,235.4444,235.4444,137600.0
2016-04-29 10:00:00,265.37,266.26,264.83,266.04,109101.0,235.4266,236.2162,234.9476,236.021,109101.0
2016-04-29 10:30:00,265.99,266.83,265.31,265.59,127376.0,235.9767,236.7219,235.3734,235.6218,127376.0
2016-04-29 11:00:00,265.62,265.86,264.9,264.92,138145.0,235.6484,235.8614,235.0097,235.0274,138145.0
2016-04-29 11:30:00,264.92,264.97,263.99,264.93,105335.0,235.0274,235.0718,234.2024,235.0363,105335.0
2016-04-29 12:00:00,264.86,265.19,264.4,265.1,127767.0,234.9742,235.267,234.5661,235.1871,127767.0
2016-04-29 12:30:00,265.07,265.4,264.74,264.8,60300.0,235.1605,235.4533,234.8677,234.921,60300.0
2016-04-29 13:00:00,264.86,265.46,264.8,265.29,94603.0,234.9742,235.5065,234.921,235.3557,94603.0
2016-04-29 13:30:00,265.28,265.28,264.46,264.57,88382.0,235.3468,235.3468,234.6193,234.7169,88382.0
2016-04-29 14:00:00,264.53,264.99,264.0,264.88,127964.0,234.6814,235.0895,234.2112,234.9919,127964.0
2016-04-29 14:30:00,264.85,264.93,264.41,264.53,76592.0,234.9653,235.0363,234.575,234.6814,76592.0
2016-04-29 15:00:00,264.54,265.52,264.5,265.18,173383.0,234.6903,235.5597,234.6548,235.2581,173383.0
2016-04-29 15:30:00,265.23,266.33,265.2,265.9,285418.0,235.3024,236.2783,235.2758,235.8968,285418.0
2016-05-02 09:30:00,266.75,266.86,265.59,266.04,203334.0,236.6509,236.7485,235.6218,236.021,203334.0
2016-05-02 10:00:00,266.01,267.27,265.82,266.9,128698.0,235.9944,237.1123,235.8259,236.784,128698.0
2016-05-02 10:30:00,266.95,267.13,266.23,266.45,47752.0,236.8284,236.9881,236.1896,236.3848,47752.0
2016-05-02 11:00:00,266.44,267.37,266.39,267.22,77239.0,236.3759,237.201,236.3316,237.0679,77239.0
2016-05-02 11:30:00,267.19,267.54,266.71,266.84,60729.0,237.0413,237.3518,236.6154,236.7308,60729.0
2016-05-02 12:00:00,266.8,267.0,266.66,266.81,42661.0,236.6953,236.8727,236.5711,236.7042,42661.0
2016-05-02 12:30:00,266.82,267.17,266.8,267.1,40408.0,236.713,237.0235,236.6953,236.9614,40408.0
2016-05-02 13:00:00,267.14,268.02,267.14,268.01,85753.0,236.9969,237.7776,236.9969,237.7688,85753.0
2016-05-02 13:30:00,267.98,268.07,267.67,267.75,76329.0,237.7421,237.822,237.4671,237.5381,76329.0
2016-05-02 14:00:00,267.78,268.07,267.75,267.83,61100.0,237.5647,237.822,237.5381,237.6091,61100.0
2016-05-02 14:30:00,267.84,267.92,267.5,267.63,48294.0,237.6179,237.6889,237.3163,237.4316,48294.0
2016-05-02 15:00:00,267.63,267.96,267.63,267.89,96637.0,237.4316,237.7244,237.4316,237.6623,96637.0
2016-05-02 15:30:00,267.89,268.29,267.74,268.23,301720.0,237.6623,238.0172,237.5292,237.9639,301720.0
2016-05-03 09:30:00,266.28,266.34,264.61,264.74,221687.0,236.234,236.2872,234.7524,234.8677,221687.0
2016-05-03 10:00:00,264.85,264.88,263.95,264.75,88463.0,234.9653,234.9919,234.1669,234.8766,88463.0
2016-05-03 10:30:00,264.75,264.75,263.72,263.82,70951.0,234.8766,234.8766,233.9628,234.0515,70951.0
2016-05-03 11:00:00,263.82,263.96,263.22,263.24,72959.0,234.0515,234.1757,233.5192,233.537,72959.0
2016-05-03 11:30:00,263.22,264.38,263.05,264.26,88481.0,233.5192,234.5484,233.3684,234.4419,88481.0
2016-05-03 12:00:00,264.26,264.34,263.72,263.85,33304.0,234.4419,234.5129,233.9628,234.0782,33304.0
2016-05-03 12:30:00,263.95,264.4,263.95,264.28,28257.0,234.1669,234.5661,234.1669,234.4596,28257.0
2016-05-03 13:00:00,264.31,264.86,264.21,264.86,44870.0,234.4863,234.9742,234.3975,234.9742,44870.0
2016-05-03 13:30:00,264.93,265.37,264.86,265.01,43530.0,235.0363,235.4266,234.9742,235.1073,43530.0
2016-05-03 14:00:00,264.91,264.99,264.3,264.68,76518.0,235.0185,235.0895,234.4774,234.8145,76518.0
2016-05-03 14:30:00,264.69,265.0,264.58,264.81,52495.0,234.8234,235.0984,234.7258,234.9298,52495.0
2016-05-03 15:00:00,264.79,264.9,264.42,264.62,69682.0,234.9121,235.0097,234.5838,234.7613,69682.0
2016-05-03 15:30:00,264.59,264.85,264.21,264.57,259398.0,234.7347,234.9653,234.3975,234.7169,259398.0
2016-05-04 09:30:00,263.21,265.24,263.21,265.12,150760.0,233.5104,235.3113,233.5104,235.2049,150760.0
2016-05-04 10:00:00,265.12,265.52,264.62,264.7,128004.0,235.2049,235.5597,234.7613,234.8322,128004.0
2016-05-04 10:30:00,264.68,264.72,263.58,263.8,108300.0,234.8145,234.85,233.8386,234.0338,108300.0
2016-05-04 11:00:00,263.9,264.15,262.79,262.95,109162.0,234.1225,234.3443,233.1378,233.2797,109162.0
2016-05-04 11:30:00,262.97,263.5,262.77,263.33,92191.0,233.2975,233.7676,233.12,233.6168,92191.0
2016-05-04 12:00:00,263.34,263.7,263.26,263.31,48433.0,233.6257,233.9451,233.5547,233.5991,48433.0
2016-05-04 12:30:00,263.39,263.64,263.04,263.05,27389.0,233.6701,233.8919,233.3596,233.3684,27389.0
2016-05-04 13:00:00,262.97,263.6,262.91,263.52,25601.0,233.2975,233.8564,233.2442,233.7854,25601.0
2016-05-04 13:30:00,263.62,263.62,263.02,263.08,59730.0,233.8741,233.8741,233.3418,233.395,59730.0
2016-05-04 14:00:00,263.03,263.56,262.63,263.55,70642.0,233.3507,233.8209,232.9958,233.812,70642.0
2016-05-04 14:30:00,263.54,263.67,263.42,263.45,50696.0,233.8031,233.9185,233.6967,233.7233,50696.0
2016-05-04 15:00:00,263.44,263.82,263.2,263.63,159212.0,233.7144,234.0515,233.5015,233.883,159212.0
2016-05-04 15:30:00,263.6,264.15,263.35,263.45,342814.0,233.8564,234.3443,233.6346,233.7233,342814.0
2016-05-05 09:30:00,264.37,264.85,263.38,264.81,181150.0,234.5395,234.9653,233.6612,234.9298,181150.0
2016-05-05 10:00:00,264.76,265.13,263.8,263.98,97549.0,234.8855,235.2137,234.0338,234.1935,97549.0
2016-05-05 10:30:00,263.97,264.47,263.89,264.32,36149.0,234.1846,234.6282,234.1136,234.4951,36149.0
2016-05-05 11:00:00,264.33,264.52,263.46,263.64,49970.0,234.504,234.6726,233.7322,233.8919,49970.0
2016-05-05 11:30:00,263.81,264.37,263.68,264.2,33423.0,234.0427,234.5395,233.9273,234.3887,33423.0
2016-05-05 12:00:00,264.2,264.3,263.84,263.88,37011.0,234.3887,234.4774,234.0693,234.1048,37011.0
2016-05-05 12:30:00,263.86,264.11,263.6,264.05,25815.0,234.087,234.3088,233.8564,234.2556,25815.0
2016-05-05 13:00:00,263.99,263.99,262.58,262.67,31827.0,234.2024,234.2024,232.9515,233.0313,31827.0
2016-05-05 13:30:00,262.67,263.14,262.67,263.1,29958.0,233.0313,233.4483,233.0313,233.4128,29958.0
2016-05-05 14:00:00,263.06,263.47,262.96,263.38,38625.0,233.3773,233.741,233.2886,233.6612,38625.0
2016-05-05 14:30:00,263.38,263.68,263.23,263.23,35635.0,233.6612,233.9273,233.5281,233.5281,35635.0
2016-05-05 15:00:00,263.21,263.65,262.94,263.59,44392.0,233.5104,233.9007,233.2708,233.8475,44392.0
2016-05-05 15:30:00,263.59,263.6,263.04,263.19,121180.0,233.8475,233.8564,233.3596,233.4926,121180.0
2016-05-06 09:30:00,262.34,263.95,262.22,262.64,158682.0,232.7385,234.1669,232.6321,233.0047,158682.0
2016-05-06 10:00:00,262.73,263.33,261.74,262.35,48256.0,233.0845,233.6168,232.2062,232.7474,48256.0
2016-05-06 10:30:00,262.28,262.49,261.63,261.91,46591.0,232.6853,232.8716,232.1087,232.3571,46591.0
2016-05-06 11:00:00,261.92,263.13,261.92,263.1,38410.0,232.3659,233.4394,232.3659,233.4128,38410.0
2016-05-06 11:30:00,263.12,263.19,262.35,262.35,26424.0,233.4305,233.4926,232.7474,232.7474,26424.0
2016-05-06 12:00:00,262.3,262.85,262.3,262.53,24149.0,232.7031,233.191,232.7031,232.9071,24149.0
2016-05-06 12:30:00,262.58,262.98,262.31,262.97,20778.0,232.9515,233.3063,232.7119,233.2975,20778.0
2016-05-06 13:00:00,263.08,263.47,262.98,263.28,62577.0,233.395,233.741,233.3063,233.5725,62577.0
2016-05-06 13:30:00,263.26,263.76,263.07,263.76,31708.0,233.5547,233.9983,233.3862,233.9983,31708.0
2016-05-06 14:00:00,263.79,264.39,263.76,264.2,38829.0,234.0249,234.5572,233.9983,234.3887,38829.0
2016-05-06 14:30:00,264.23,264.48,263.86,264.22,47244.0,234.4153,234.6371,234.087,234.4064,47244.0
2016-05-06 15:00:00,264.19,264.49,264.01,264.21,67422.0,234.3798,234.6459,234.2201,234.3975,67422.0
2016-05-06 15:30:00,264.19,264.42,263.85,264.4,144915.0,234.3798,234.5838,234.0782,234.5661,144915.0
2016-05-09 09:30:00,264.25,265.21,263.79,264.94,79696.0,234.433,235.2847,234.0249,235.0452,79696.0
2016-05-09 10:00:00,265.03,265.21,263.97,264.26,49559.0,235.125,235.2847,234.1846,234.4419,49559.0
2016-05-09 10:30:00,264.27,264.57,263.94,264.25,33031.0,234.4508,234.7169,234.158,234.433,33031.0
2016-05-09 11:00:00,264.32,264.67,263.35,264.0,49122.0,234.4951,234.8056,233.6346,234.2112,49122.0
2016-05-09 11:30:00,263.95,264.6,263.68,264.35,20932.0,234.1669,234.7435,233.9273,234.5217,20932.0
2016-05-09 12:00:00,264.25,264.77,263.9,264.65,38257.0,234.433,234.8943,234.1225,234.7879,38257.0
2016-05-09 12:30:00,264.66,264.79,264.42,264.73,29672.0,234.7968,234.9121,234.5838,234.8589,29672.0
2016-05-09 13:00:00,264.73,265.21,264.73,265.0,17078.0,234.8589,235.2847,234.8589,235.0984,17078.0
2016-05-09 13:30:00,265.04,265.19,264.72,264.81,39891.0,235.1339,235.267,234.85,234.9298,39891.0
2016-05-09 14:00:00,264.85,264.96,264.55,264.81,48200.0,234.9653,235.0629,234.6992,234.9298,48200.0
2016-05-09 14:30:00,264.85,265.46,264.8,265.31,53068.0,234.9653,235.5065,234.921,235.3734,53068.0
2016-05-09 15:00:00,265.4,265.43,264.97,264.98,24799.0,235.4533,235.4799,235.0718,235.0807,24799.0
2016-05-09 15:30:00,264.96,264.99,264.32,264.43,220119.0,235.0629,235.0895,234.4951,234.5927,220119.0
2016-05-10 09:30:00,265.54,266.26,264.97,265.74,100942.0,235.5775,236.2162,235.0718,235.7549,100942.0
2016-05-10 10:00:00,265.78,265.81,265.13,265.8,76608.0,235.7904,235.817,235.2137,235.8081,76608.0
2016-05-10 10:30:00,265.85,266.44,265.77,266.14,55432.0,235.8525,236.3759,235.7815,236.1098,55432.0
2016-05-10 11:00:00,266.11,266.19,265.75,265.88,55908.0,236.0831,236.1541,235.7638,235.8791,55908.0
2016-05-10 11:30:00,265.98,266.26,265.72,266.26,64299.0,235.9678,236.2162,235.7372,236.2162,64299.0
2016-05-10 12:00:00,266.31,267.24,266.24,267.16,170764.0,236.2606,237.0856,236.1985,237.0147,170764.0
2016-05-10 12:30:00,267.17,267.25,266.75,266.89,78472.0,237.0235,237.0945,236.6509,236.7751,78472.0
2016-05-10 13:00:00,266.92,267.05,266.68,266.84,42635.0,236.8017,236.9171,236.5888,236.7308,42635.0
2016-05-10 13:30:00,266.88,267.2,266.73,267.18,47301.0,236.7663,237.0502,236.6332,237.0324,47301.0
2016-05-10 14:00:00,267.19,267.23,266.96,267.09,58538.0,237.0413,237.0768,236.8372,236.9526,58538.0
2016-05-10 14:30:00,267.06,267.31,267.02,267.08,46798.0,236.926,237.1477,236.8905,236.9437,46798.0
2016-05-10 15:00:00,267.03,267.27,267.01,267.17,52994.0,236.8993,237.1123,236.8816,237.0235,52994.0
2016-05-10 15:30:00,267.14,267.53,267.03,267.53,111856.0,236.9969,237.3429,236.8993,237.3429,111856.0
2016-05-11 09:30:00,266.65,266.91,265.85,265.96,55641.0,236.5622,236.7929,235.8525,235.9501,55641.0
2016-05-11 10:00:00,265.92,266.67,265.64,266.5,43329.0,235.9146,236.58,235.6662,236.4291,43329.0
2016-05-11 10:30:00,266.64,267.42,266.64,266.91,71835.0,236.5533,237.2453,236.5533,236.7929,71835.0
2016-05-11 11:00:00,266.79,266.79,265.87,266.13,22690.0,236.6864,236.6864,235.8702,236.1009,22690.0
2016-05-11 11:30:00,266.03,266.38,265.91,266.04,18696.0,236.0122,236.3227,235.9057,236.021,18696.0
2016-05-11 12:00:00,266.07,266.28,265.96,266.18,24701.0,236.0477,236.234,235.9501,236.1452,24701.0
2016-05-11 12:30:00,266.17,266.44,266.03,266.1,19317.0,236.1364,236.3759,236.0122,236.0743,19317.0
2016-05-11 13:00:00,266.13,266.31,265.97,266.06,13130.0,236.1009,236.2606,235.9589,236.0388,13130.0
2016-05-11 13:30:00,266.12,266.18,265.84,265.87,21569.0,236.092,236.1452,235.8436,235.8702,21569.0
2016-05-11 14:00:00,265.81,265.87,265.17,265.44,48605.0,235.817,235.8702,235.2492,235.4887,48605.0
2016-05-11 14:30:00,265.48,265.5,264.9,265.08,38378.0,235.5242,235.542,235.0097,235.1694,38378.0
2016-05-11 15:00:00,265.06,265.43,265.06,265.3,33832.0,235.1516,235.4799,235.1516,235.3645,33832.0
2016-05-11 15:30:00,265.31,265.43,264.77,264.95,348662.0,235.3734,235.4799,234.8943,235.054,348662.0
2016-05-12 09:30:00,265.77,266.57,265.41,265.44,93689.0,235.7815,236.4912,235.4621,235.4887,93689.0
2016-05-12 10:00:00,265.46,265.87,264.95,265.28,36271.0,235.5065,235.8702,235.054,235.3468,36271.0
2016-05-12 10:30:00,265.22,265.22,264.27,264.46,71854.0,235.2936,235.2936,234.4508,234.6193,71854.0
2016-05-12 11:00:00,264.54,264.54,263.37,263.63,38575.0,234.6903,234.6903,233.6523,233.883,38575.0
2016-05-12 11:30:00,263.61,263.98,263.4,263.47,27750.0,233.8652,234.1935,233.6789,233.741,27750.0
2016-05-12 12:00:00,263.44,263.82,263.34,263.78,20166.0,233.7144,234.0515,233.6257,234.0161,20166.0
2016-05-12 12:30:00,263.74,263.86,263.24,263.86,73709.0,233.9806,234.087,233.537,234.087,73709.0
2016-05-12 13:00:00,263.84,263.93,263.32,263.6,99806.0,234.0693,234.1491,233.608,233.8564,99806.0
2016-05-12 13:30:00,263.57,263.99,263.13,263.94,104109.0,233.8298,234.2024,233.4394,234.158,104109.0
2016-05-12 14:00:00,263.98,264.97,263.95,264.69,78807.0,234.1935,235.0718,234.1669,234.8234,78807.0
2016-05-12 14:30:00,264.67,265.33,264.55,265.05,52098.0,234.8056,235.3912,234.6992,235.1428,52098.0
2016-05-12 15:00:00,265.03,265.12,264.77,264.93,59033.0,235.125,235.2049,234.8943,235.0363,59033.0
2016-05-12 15:30:00,264.92,264.94,264.42,264.76,440466.0,235.0274,235.0452,234.5838,234.8855,440466.0
2016-05-13 09:30:00,264.11,264.95,263.55,263.55,99450.0,234.3088,235.054,233.812,233.812,99450.0
2016-05-13 10:00:00,263.69,264.04,262.88,263.61,103350.0,233.9362,234.2467,233.2176,233.8652,103350.0
2016-05-13 10:30:00,263.5,263.88,262.93,263.79,49206.0,233.7676,234.1048,233.262,234.0249,49206.0
2016-05-13 11:00:00,263.78,264.88,263.78,264.68,53307.0,234.0161,234.9919,234.0161,234.8145,53307.0
2016-05-13 11:30:00,264.7,264.7,263.91,263.99,33468.0,234.8322,234.8322,234.1314,234.2024,33468.0
2016-05-13 12:00:00,263.96,264.29,263.84,264.17,19385.0,234.1757,234.4685,234.0693,234.362,19385.0
2016-05-13 12:30:00,264.24,264.29,263.23,263.32,27731.0,234.4241,234.4685,233.5281,233.608,27731.0
2016-05-13 13:00:00,263.27,263.56,262.86,262.89,26514.0,233.5636,233.8209,233.1999,233.2265,26514.0
2016-05-13 13:30:00,262.88,263.01,261.96,262.16,70199.0,233.2176,233.3329,232.4014,232.5788,70199.0
2016-05-13 14:00:00,262.16,262.44,261.63,261.79,90319.0,232.5788,232.8273,232.1087,232.2506,90319.0
2016-05-13 14:30:00,261.77,261.81,261.32,261.79,109751.0,232.2329,232.2683,231.8336,232.2506,109751.0
2016-05-13 15:00:00,261.75,262.2,261.59,262.0,114313.0,232.2151,232.6143,232.0732,232.4369,114313.0
2016-05-13 15:30:00,262.02,262.51,261.92,262.24,395099.0,232.4546,232.8894,232.3659,232.6498,395099.0
2016-05-16 09:30:00,262.92,264.49,262.73,263.69,84984.0,233.2531,234.6459,233.0845,233.9362,84984.0
2016-05-16 10:00:00,263.7,265.03,263.64,264.59,113355.0,233.9451,235.125,233.8919,234.7347,113355.0
2016-05-16 10:30:00,264.66,265.11,264.28,264.85,62443.0,234.7968,235.196,234.4596,234.9653,62443.0
2016-05-16 11:00:00,264.92,265.27,264.59,265.15,89482.0,235.0274,235.3379,234.7347,235.2315,89482.0
2016-05-16 11:30:00,265.14,265.59,264.97,265.56,67499.0,235.2226,235.6218,235.0718,235.5952,67499.0
2016-05-16 12:00:00,265.57,265.58,264.73,264.74,64227.0,235.6041,235.6129,234.8589,234.8677,64227.0
2016-05-16 12:30:00,264.72,265.11,264.57,265.11,38094.0,234.85,235.196,234.7169,235.196,38094.0
2016-05-16 13:00:00,265.13,265.32,264.97,265.08,32627.0,235.2137,235.3823,235.0718,235.1694,32627.0
2016-05-16 13:30:00,265.08,265.18,264.88,264.92,101605.0,235.1694,235.2581,234.9919,235.0274,101605.0
2016-05-16 14:00:00,264.96,265.64,264.93,265.58,66174.0,235.0629,235.6662,235.0363,235.6129,66174.0
2016-05-16 14:30:00,265.6,265.7,265.48,265.52,54712.0,235.6307,235.7194,235.5242,235.5597,54712.0
2016-05-16 15:00:00,265.6,265.78,265.33,265.38,55029.0,235.6307,235.7904,235.3912,235.4355,55029.0
2016-05-16 15:30:00,265.34,265.34,264.79,264.9,235672.0,235.4,235.4,234.9121,235.0097,235672.0
2016-05-17 09:30:00,264.38,264.8,263.44,264.72,156086.0,234.5484,234.921,233.7144,234.85,156086.0
2016-05-17 10:00:00,264.63,264.79,263.4,264.49,74576.0,234.7701,234.9121,233.6789,234.6459,74576.0
2016-05-17 10:30:00,264.41,265.25,264.1,265.08,36317.0,234.575,235.3202,234.2999,235.1694,36317.0
2016-05-17 11:00:00,265.12,265.37,264.76,264.8,69681.0,235.2049,235.4266,234.8855,234.921,69681.0
2016-05-17 11:30:00,264.8,265.25,264.8,264.96,64666.0,234.921,235.3202,234.921,235.0629,64666.0
2016-05-17 12:00:00,264.95,264.98,264.03,264.12,64277.0,235.054,235.0807,234.2378,234.3177,64277.0
2016-05-17 12:30:00,264.09,264.16,263.47,263.52,52566.0,234.2911,234.3532,233.741,233.7854,52566.0
2016-05-17 13:00:00,263.51,263.7,263.28,263.66,58667.0,233.7765,233.9451,233.5725,233.9096,58667.0
2016-05-17 13:30:00,263.65,263.85,262.76,262.78,62306.0,233.9007,234.0782,233.1111,233.1289,62306.0
2016-05-17 14:00:00,262.76,262.79,261.0,261.54,162749.0,233.1111,233.1378,231.5497,232.0288,162749.0
2016-05-17 14:30:00,261.52,261.82,261.17,261.73,143750.0,232.0111,232.2772,231.7006,232.1974,143750.0
2016-05-17 15:00:00,261.73,262.21,261.14,261.4,94933.0,232.1974,232.6232,231.6739,231.9046,94933.0
2016-05-17 15:30:00,261.39,262.21,261.35,261.92,142834.0,231.8957,232.6232,231.8602,232.3659,142834.0
2016-05-18 09:30:00,261.39,262.25,260.75,262.22,153066.0,231.8957,232.6587,231.3279,232.6321,153066.0
2016-05-18 10:00:00,262.22,263.59,262.07,263.43,85929.0,232.6321,233.8475,232.499,233.7055,85929.0
2016-05-18 10:30:00,263.44,263.44,262.17,262.17,30163.0,233.7144,233.7144,232.5877,232.5877,30163.0
2016-05-18 11:00:00,262.22,262.88,262.07,262.79,46328.0,232.6321,233.2176,232.499,233.1378,46328.0
2016-05-18 11:30:00,262.83,263.39,262.62,262.8,67383.0,233.1732,233.6701,232.9869,233.1466,67383.0
2016-05-18 12:00:00,262.79,262.91,262.44,262.5,41458.0,233.1378,233.2442,232.8273,232.8805,41458.0
2016-05-18 12:30:00,262.43,263.52,262.43,263.52,21094.0,232.8184,233.7854,232.8184,233.7854,21094.0
2016-05-18 13:00:00,263.52,263.88,263.26,263.71,55715.0,233.7854,234.1048,233.5547,233.954,55715.0
2016-05-18 13:30:00,263.74,264.09,263.53,263.54,79317.0,233.9806,234.2911,233.7943,233.8031,79317.0
2016-05-18 14:00:00,263.5,263.5,260.6,260.68,97227.0,233.7676,233.7676,231.1949,231.2658,97227.0
2016-05-18 14:30:00,260.62,261.85,260.0,261.46,128807.0,231.2126,232.3038,230.6626,231.9578,128807.0
2016-05-18 15:00:00,261.68,262.16,260.59,260.64,91816.0,232.153,232.5788,231.186,231.2304,91816.0
2016-05-18 15:30:00,260.67,261.54,260.55,261.46,138263.0,231.257,232.0288,231.1505,231.9578,138263.0
2016-05-19 09:30:00,259.85,261.73,259.2,259.2,162211.0,230.5295,232.1974,229.9528,229.9528,162211.0
2016-05-19 10:00:00,259.29,259.81,258.6,259.24,137516.0,230.0327,230.494,229.4205,229.9883,137516.0
2016-05-19 10:30:00,259.28,259.89,258.94,258.99,104157.0,230.0238,230.565,229.7222,229.7665,104157.0
2016-05-19 11:00:00,259.02,259.36,258.47,258.94,109200.0,229.7932,230.0948,229.3052,229.7222,109200.0
2016-05-19 11:30:00,258.95,259.09,258.42,258.99,38066.0,229.7311,229.8553,229.2609,229.7665,38066.0
2016-05-19 12:00:00,258.94,259.83,258.91,259.5,92804.0,229.7222,230.5118,229.6956,230.219,92804.0
2016-05-19 12:30:00,259.46,259.63,259.08,259.14,40297.0,230.1835,230.3343,229.8464,229.8996,40297.0
2016-05-19 13:00:00,259.03,259.7,259.01,259.56,33182.0,229.802,230.3964,229.7843,230.2722,33182.0
2016-05-19 13:30:00,259.73,260.31,259.65,259.91,49981.0,230.423,230.9376,230.3521,230.5827,49981.0
2016-05-19 14:00:00,259.97,260.72,259.93,260.65,78767.0,230.636,231.3013,230.6005,231.2392,78767.0
2016-05-19 14:30:00,260.65,260.65,259.82,259.82,54471.0,231.2392,231.2392,230.5029,230.5029,54471.0
2016-05-19 15:00:00,259.84,260.97,259.84,260.68,86049.0,230.5206,231.5231,230.5206,231.2658,86049.0
2016-05-19 15:30:00,260.68,260.97,260.51,260.58,190494.0,231.2658,231.5231,231.115,231.1771,190494.0
2016-05-20 09:30:00,261.59,263.11,261.59,263.1,118370.0,232.0732,233.4217,232.0732,233.4128,118370.0
2016-05-20 10:00:00,263.15,264.09,262.98,263.37,137607.0,233.4571,234.2911,233.3063,233.6523,137607.0
2016-05-20 10:30:00,263.33,263.9,263.25,263.43,41968.0,233.6168,234.1225,233.5459,233.7055,41968.0
2016-05-20 11:00:00,263.5,264.23,263.45,264.17,67428.0,233.7676,234.4153,233.7233,234.362,67428.0
2016-05-20 11:30:00,264.17,264.48,263.93,264.06,75290.0,234.362,234.6371,234.1491,234.2645,75290.0
2016-05-20 12:00:00,263.96,264.15,263.79,264.04,49636.0,234.1757,234.3443,234.0249,234.2467,49636.0
2016-05-20 12:30:00,264.01,264.22,263.91,264.14,15559.0,234.2201,234.4064,234.1314,234.3354,15559.0
2016-05-20 13:00:00,264.06,264.18,263.82,263.82,24644.0,234.2645,234.3709,234.0515,234.0515,24644.0
2016-05-20 13:30:00,263.82,263.82,263.15,263.31,80032.0,234.0515,234.0515,233.4571,233.5991,80032.0
2016-05-20 14:00:00,263.3,263.9,263.27,263.89,52691.0,233.5902,234.1225,233.5636,234.1136,52691.0
2016-05-20 14:30:00,263.9,263.95,263.61,263.64,25535.0,234.1225,234.1669,233.8652,233.8919,25535.0
2016-05-20 15:00:00,263.6,263.6,263.03,263.48,38351.0,233.8564,233.8564,233.3507,233.7499,38351.0
2016-05-20 15:30:00,263.46,264.17,263.46,264.11,457870.0,233.7322,234.362,233.7322,234.3088,457870.0
2016-05-23 09:30:00,263.93,264.41,263.42,263.93,175662.0,234.1491,234.575,233.6967,234.1491,175662.0
2016-05-23 10:00:00,263.94,264.66,263.85,264.22,69592.0,234.158,234.7968,234.0782,234.4064,69592.0
2016-05-23 10:30:00,264.08,264.4,263.76,263.99,26620.0,234.2822,234.5661,233.9983,234.2024,26620.0
2016-05-23 11:00:00,263.99,264.47,263.9,264.23,77766.0,234.2024,234.6282,234.1225,234.4153,77766.0
2016-05-23 11:30:00,264.19,264.21,263.09,263.24,44780.0,234.3798,234.3975,233.4039,233.537,44780.0
2016-05-23 12:00:00,263.27,263.75,263.25,263.71,10209.0,233.5636,233.9894,233.5459,233.954,10209.0
2016-05-23 12:30:00,263.65,263.98,263.65,263.92,16752.0,233.9007,234.1935,233.9007,234.1403,16752.0
2016-05-23 13:00:00,263.95,264.31,263.95,264.17,10211.0,234.1669,234.4863,234.1669,234.362,10211.0
2016-05-23 13:30:00,264.15,264.17,263.83,264.06,13525.0,234.3443,234.362,234.0604,234.2645,13525.0
2016-05-23 14:00:00,264.01,264.34,264.0,264.26,33204.0,234.2201,234.5129,234.2112,234.4419,33204.0
2016-05-23 14:30:00,264.29,264.32,263.88,263.88,38593.0,234.4685,234.4951,234.1048,234.1048,38593.0
2016-05-23 15:00:00,263.94,264.02,263.68,263.81,32875.0,234.158,234.229,233.9273,234.0427,32875.0
2016-05-23 15:30:00,263.79,263.95,263.27,263.52,187764.0,234.0249,234.1669,233.5636,233.7854,187764.0
2016-05-24 09:30:00,265.0,266.35,264.9,266.06,190627.0,235.0984,236.2961,235.0097,236.0388,190627.0
2016-05-24 10:00:00,266.07,266.97,266.04,266.85,202116.0,236.0477,236.8461,236.021,236.7396,202116.0
2016-05-24 10:30:00,266.83,267.46,266.75,267.46,214379.0,236.7219,237.2808,236.6509,237.2808,214379.0
2016-05-24 11:00:00,267.49,267.7,267.14,267.24,194895.0,237.3074,237.4937,236.9969,237.0856,194895.0
2016-05-24 11:30:00,267.23,267.56,266.96,267.45,129467.0,237.0768,237.3695,236.8372,237.2719,129467.0
2016-05-24 12:00:00,267.51,267.58,267.21,267.22,35861.0,237.3252,237.3873,237.059,237.0679,35861.0
2016-05-24 12:30:00,267.26,267.73,267.2,267.67,62508.0,237.1034,237.5204,237.0502,237.4671,62508.0
2016-05-24 13:00:00,267.8,267.87,267.51,267.59,50942.0,237.5825,237.6446,237.3252,237.3961,50942.0
2016-05-24 13:30:00,267.56,267.61,267.14,267.4,52725.0,237.3695,237.4139,236.9969,237.2276,52725.0
2016-05-24 14:00:00,267.41,267.54,267.19,267.47,77870.0,237.2365,237.3518,237.0413,237.2897,77870.0
2016-05-24 14:30:00,267.47,267.72,267.36,267.64,105404.0,237.2897,237.5115,237.1921,237.4405,105404.0
2016-05-24 15:00:00,267.63,268.37,267.63,268.23,215909.0,237.4316,238.0881,237.4316,237.9639,215909.0
2016-05-24 15:30:00,268.26,268.31,267.98,267.98,526731.0,237.9905,238.0349,237.7421,237.7421,526731.0
2016-05-25 09:30:00,268.99,269.41,268.84,269.3,174166.0,238.6382,239.0108,238.5051,238.9132,174166.0
2016-05-25 10:00:00,269.28,269.97,269.28,269.69,131816.0,238.8955,239.5076,238.8955,239.2592,131816.0
2016-05-25 10:30:00,269.66,270.1,269.53,269.81,226383.0,239.2326,239.6229,239.1172,239.3657,226383.0
2016-05-25 11:00:00,269.83,270.01,269.23,269.26,106019.0,239.3834,239.5431,238.8511,238.8777,106019.0
2016-05-25 11:30:00,269.25,269.52,269.17,269.49,76532.0,238.8688,239.1084,238.7979,239.0818,76532.0
2016-05-25 12:00:00,269.5,269.63,269.16,269.16,84265.0,239.0906,239.206,238.789,238.789,84265.0
2016-05-25 12:30:00,269.12,269.44,269.12,269.41,30785.0,238.7535,239.0374,238.7535,239.0108,30785.0
2016-05-25 13:00:00,269.45,270.03,269.44,269.88,155932.0,239.0463,239.5608,239.0374,239.4278,155932.0
2016-05-25 13:30:00,269.91,269.97,269.71,269.93,55039.0,239.4544,239.5076,239.2769,239.4721,55039.0
2016-05-25 14:00:00,269.97,269.99,269.62,269.81,67030.0,239.5076,239.5253,239.1971,239.3657,67030.0
2016-05-25 14:30:00,269.78,270.02,269.53,269.54,99295.0,239.339,239.552,239.1172,239.1261,99295.0
2016-05-25 15:00:00,269.58,270.18,269.45,270.18,94871.0,239.1616,239.6939,239.0463,239.6939,94871.0
2016-05-25 15:30:00,270.18,270.18,269.71,269.72,318345.0,239.6939,239.6939,239.2769,239.2858,318345.0
2016-05-26 09:30:00,269.98,270.71,269.61,269.61,231815.0,239.5165,240.1641,239.1882,239.1882,231815.0
2016-05-26 10:00:00,269.73,270.65,269.73,270.3,173305.0,239.2947,240.1109,239.2947,239.8004,173305.0
2016-05-26 10:30:00,270.39,270.63,269.56,269.6,134678.0,239.8802,240.0931,239.1439,239.1793,134678.0
2016-05-26 11:00:00,269.6,269.69,269.35,269.61,89602.0,239.1793,239.2592,238.9576,239.1882,89602.0
2016-05-26 11:30:00,269.61,269.8,269.37,269.66,138408.0,239.1882,239.3568,238.9753,239.2326,138408.0
2016-05-26 12:00:00,269.65,270.01,269.59,269.63,86635.0,239.2237,239.5431,239.1705,239.206,86635.0
2016-05-26 12:30:00,269.62,269.73,269.34,269.41,87668.0,239.1971,239.2947,238.9487,239.0108,87668.0
2016-05-26 13:00:00,269.41,269.77,269.36,269.66,33981.0,239.0108,239.3302,238.9664,239.2326,33981.0
2016-05-26 13:30:00,269.68,269.87,269.56,269.66,40361.0,239.2503,239.4189,239.1439,239.2326,40361.0
2016-05-26 14:00:00,269.64,269.94,269.61,269.9,57256.0,239.2148,239.481,239.1882,239.4455,57256.0
2016-05-26 14:30:00,269.89,270.0,269.8,269.88,64072.0,239.4366,239.5342,239.3568,239.4278,64072.0
2016-05-26 15:00:00,269.89,270.23,269.87,270.13,78169.0,239.4366,239.7383,239.4189,239.6495,78169.0
2016-05-26 15:30:00,270.16,270.18,269.71,269.74,278084.0,239.6762,239.6939,239.2769,239.3036,278084.0
2016-05-27 09:30:00,269.97,270.84,269.79,270.57,64153.0,239.5076,240.2794,239.3479,240.0399,64153.0
2016-05-27 10:00:00,270.6,271.48,270.55,271.19,40485.0,240.0665,240.8472,240.0222,240.5899,40485.0
2016-05-27 10:30:00,271.24,271.49,270.75,270.79,95235.0,240.6343,240.8561,240.1996,240.2351,95235.0
2016-05-27 11:00:00,270.85,271.01,270.5,270.99,26279.0,240.2883,240.4302,239.9778,240.4125,26279.0
2016-05-27 11:30:00,271.02,271.36,271.02,271.3,41526.0,240.4391,240.7408,240.4391,240.6875,41526.0
2016-05-27 12:00:00,271.29,271.48,271.29,271.42,59149.0,240.6787,240.8472,240.6787,240.794,59149.0
2016-05-27 12:30:00,271.49,271.56,271.38,271.5,44808.0,240.8561,240.9182,240.7585,240.865,44808.0
2016-05-27 13:00:00,271.52,271.55,271.11,271.13,35129.0,240.8827,240.9093,240.519,240.5367,35129.0
2016-05-27 13:30:00,271.15,271.21,270.71,270.95,53904.0,240.5545,240.6077,240.1641,240.377,53904.0
2016-05-27 14:00:00,270.93,271.53,270.76,271.34,67731.0,240.3593,240.8916,240.2085,240.723,67731.0
2016-05-27 14:30:00,271.32,271.44,271.17,271.38,97675.0,240.7053,240.8117,240.5722,240.7585,97675.0
2016-05-27 15:00:00,271.4,271.54,271.28,271.43,61502.0,240.7762,240.9004,240.6698,240.8029,61502.0
2016-05-27 15:30:00,271.46,271.99,271.43,271.98,193885.0,240.8295,241.2997,240.8029,241.2908,193885.0
2016-05-31 09:30:00,272.72,272.78,272.2,272.25,89113.0,241.9473,242.0005,241.486,241.5303,89113.0
2016-05-31 10:00:00,272.31,273.11,272.27,272.97,135969.0,241.5836,242.2933,241.5481,242.1691,135969.0
2016-05-31 10:30:00,273.01,273.16,272.27,272.83,92967.0,242.2046,242.3377,241.5481,242.0449,92967.0
2016-05-31 11:00:00,272.81,272.83,272.08,272.53,106724.0,242.0271,242.0449,241.3795,241.7787,106724.0
2016-05-31 11:30:00,272.49,272.63,272.07,272.12,53565.0,241.7433,241.8675,241.3706,241.415,53565.0
2016-05-31 12:00:00,272.08,272.17,271.7,272.09,43744.0,241.3795,241.4594,241.0424,241.3884,43744.0
2016-05-31 12:30:00,272.11,272.31,272.02,272.09,54088.0,241.4061,241.5836,241.3263,241.3884,54088.0
2016-05-31 13:00:00,272.06,272.79,271.95,272.66,99877.0,241.3618,242.0094,241.2642,241.8941,99877.0
2016-05-31 13:30:00,272.67,272.67,272.16,272.26,60892.0,241.9029,241.9029,241.4505,241.5392,60892.0
2016-05-31 14:00:00,272.22,272.22,271.38,271.63,281949.0,241.5037,241.5037,240.7585,240.9803,281949.0
2016-05-31 14:30:00,271.64,271.77,271.19,271.29,266801.0,240.9892,241.1045,240.5899,240.6787,266801.0
2016-05-31 15:00:00,271.29,271.69,271.12,271.69,535511.0,240.6787,241.0335,240.5278,241.0335,535511.0
2016-05-31 15:30:00,271.69,272.44,271.68,271.96,585581.0,241.0335,241.6989,241.0246,241.2731,585581.0
2016-06-01 09:30:00,270.76,270.81,270.2,270.79,178830.0,240.2085,240.2528,239.7116,240.2351,178830.0
2016-06-01 10:00:00,270.8,271.36,270.53,270.8,154802.0,240.2439,240.7408,240.0044,240.2439,154802.0
2016-06-01 10:30:00,270.79,271.29,270.74,271.26,92271.0,240.2351,240.6787,240.1907,240.652,92271.0
2016-06-01 11:00:00,271.27,272.21,271.25,271.79,70173.0,240.6609,241.4948,240.6432,241.1222,70173.0
2016-06-01 11:30:00,271.79,271.9,271.5,271.84,48590.0,241.1222,241.2198,240.865,241.1666,48590.0
2016-06-01 12:00:00,271.86,272.37,271.86,272.27,65937.0,241.1843,241.6368,241.1843,241.5481,65937.0
2016-06-01 12:30:00,272.28,272.4,272.02,272.39,52904.0,241.5569,241.6634,241.3263,241.6545,52904.0
2016-06-01 13:00:00,272.4,272.51,272.12,272.16,71722.0,241.6634,241.761,241.415,241.4505,71722.0
2016-06-01 13:30:00,272.21,272.26,271.85,272.15,60775.0,241.4948,241.5392,241.1755,241.4416,60775.0
2016-06-01 14:00:00,272.16,272.68,271.87,272.56,141552.0,241.4505,241.9118,241.1932,241.8054,141552.0
2016-06-01 14:30:00,272.5,272.83,272.29,272.83,77531.0,241.7521,242.0449,241.5658,242.0449,77531.0
2016-06-01 15:00:00,272.85,273.23,272.76,273.1,54923.0,242.0626,242.3998,241.9828,242.2844,54923.0
2016-06-01 15:30:00,273.07,273.2,272.79,273.05,126639.0,242.2578,242.3731,242.0094,242.2401,126639.0
2016-06-02 09:30:00,272.52,272.91,271.78,272.24,75372.0,241.7699,242.1159,241.1134,241.5215,75372.0
2016-06-02 10:00:00,272.24,272.94,272.15,272.17,147046.0,241.5215,242.1425,241.4416,241.4594,147046.0
2016-06-02 10:30:00,272.16,272.65,272.14,272.48,81864.0,241.4505,241.8852,241.4327,241.7344,81864.0
2016-06-02 11:00:00,272.48,272.83,272.4,272.61,58164.0,241.7344,242.0449,241.6634,241.8497,58164.0
2016-06-02 11:30:00,272.56,273.05,272.56,273.0,39228.0,241.8054,242.2401,241.8054,242.1957,39228.0
2016-06-02 12:00:00,272.92,272.95,272.75,272.75,20488.0,242.1247,242.1513,241.9739,241.9739,20488.0
2016-06-02 12:30:00,272.76,273.16,272.7,273.13,43328.0,241.9828,242.3377,241.9296,242.311,43328.0
2016-06-02 13:00:00,273.13,273.28,273.07,273.1,32492.0,242.311,242.4441,242.2578,242.2844,32492.0
2016-06-02 13:30:00,273.13,273.72,273.06,273.72,29630.0,242.311,242.8345,242.2489,242.8345,29630.0
2016-06-02 14:00:00,273.75,273.95,273.7,273.8,67741.0,242.8611,243.0385,242.8167,242.9054,67741.0
2016-06-02 14:30:00,273.81,273.96,273.74,273.91,77908.0,242.9143,243.0474,242.8522,243.003,77908.0
2016-06-02 15:00:00,273.92,274.18,273.84,274.18,62360.0,243.0119,243.2426,242.9409,243.2426,62360.0
2016-06-02 15:30:00,274.18,274.69,274.05,274.69,145055.0,243.2426,243.695,243.1272,243.695,145055.0
2016-06-03 09:30:00,274.43,274.43,272.47,272.81,332769.0,243.4643,243.4643,241.7255,242.0271,332769.0
2016-06-03 10:00:00,272.59,272.76,271.58,271.97,216606.0,241.832,241.9828,240.9359,241.2819,216606.0
2016-06-03 10:30:00,271.94,272.85,271.85,272.63,176144.0,241.2553,242.0626,241.1755,241.8675,176144.0
2016-06-03 11:00:00,272.73,272.82,271.91,272.04,89892.0,241.9562,242.036,241.2287,241.344,89892.0
2016-06-03 11:30:00,271.97,273.33,271.97,273.18,61674.0,241.2819,242.4885,241.2819,242.3554,61674.0
2016-06-03 12:00:00,273.21,273.26,272.84,273.07,49123.0,242.382,242.4264,242.0538,242.2578,49123.0
2016-06-03 12:30:00,273.02,273.16,272.5,272.62,30751.0,242.2134,242.3377,241.7521,241.8586,30751.0
2016-06-03 13:00:00,272.63,272.99,272.51,272.76,37498.0,241.8675,242.1868,241.761,241.9828,37498.0
2016-06-03 13:30:00,272.81,273.17,272.63,273.17,32252.0,242.0271,242.3465,241.8675,242.3465,32252.0
2016-06-03 14:00:00,273.15,273.43,272.86,273.37,67652.0,242.3288,242.5772,242.0715,242.524,67652.0
2016-06-03 14:30:00,273.38,274.02,273.36,273.71,98375.0,242.5328,243.1006,242.5151,242.8256,98375.0
2016-06-03 15:00:00,273.7,273.71,273.38,273.67,325247.0,242.8167,242.8256,242.5328,242.7901,325247.0
2016-06-03 15:30:00,273.69,273.77,273.29,273.41,451778.0,242.8078,242.8788,242.453,242.5594,451778.0
2016-06-06 09:30:00,273.95,275.11,273.54,274.97,197680.0,243.0385,244.0676,242.6748,243.9434,197680.0
2016-06-06 10:00:00,274.96,275.21,274.63,274.65,86845.0,243.9345,244.1563,243.6418,243.6595,86845.0
2016-06-06 10:30:00,274.72,275.18,274.69,274.95,104352.0,243.7216,244.1297,243.695,243.9257,104352.0
2016-06-06 11:00:00,275.0,275.0,274.59,274.62,52154.0,243.97,243.97,243.6063,243.6329,52154.0
2016-06-06 11:30:00,274.62,275.28,274.58,274.98,80939.0,243.6329,244.2184,243.5974,243.9523,80939.0
2016-06-06 12:00:00,274.98,275.03,274.75,274.88,80638.0,243.9523,243.9966,243.7482,243.8636,80638.0
2016-06-06 12:30:00,274.86,275.12,274.32,274.75,102403.0,243.8458,244.0765,243.3668,243.7482,102403.0
2016-06-06 13:00:00,274.78,275.45,274.68,275.33,86257.0,243.7749,244.3693,243.6861,244.2628,86257.0
2016-06-06 13:30:00,275.35,275.81,275.24,275.68,96089.0,244.2805,244.6886,244.183,244.5733,96089.0
2016-06-06 14:00:00,275.68,276.18,275.56,276.08,70208.0,244.5733,245.0169,244.4668,244.9282,70208.0
2016-06-06 14:30:00,276.11,276.27,275.98,276.07,70470.0,244.9548,245.0967,244.8395,244.9193,70470.0
2016-06-06 15:00:00,276.06,276.14,275.9,275.91,103455.0,244.9104,244.9814,244.7685,244.7774,103455.0
2016-06-06 15:30:00,275.94,276.12,275.57,275.71,253838.0,244.804,244.9637,244.4757,244.5999,253838.0
2016-06-07 09:30:00,276.02,276.29,275.51,275.84,127362.0,244.8749,245.1145,244.4225,244.7152,127362.0
2016-06-07 10:00:00,275.75,276.27,275.6,276.09,26764.0,244.6354,245.0967,244.5023,244.937,26764.0
2016-06-07 10:30:00,276.21,276.54,276.16,276.28,50809.0,245.0435,245.3363,244.9991,245.1056,50809.0
2016-06-07 11:00:00,276.27,276.52,276.19,276.46,43127.0,245.0967,245.3185,245.0258,245.2653,43127.0
2016-06-07 11:30:00,276.53,276.81,276.43,276.62,41044.0,245.3274,245.5758,245.2387,245.4072,41044.0
2016-06-07 12:00:00,276.72,276.89,276.68,276.82,97172.0,245.496,245.6468,245.4605,245.5847,97172.0
2016-06-07 12:30:00,276.81,277.06,276.81,277.03,45804.0,245.5758,245.7976,245.5758,245.771,45804.0
2016-06-07 13:00:00,277.03,277.38,277.03,277.35,31387.0,245.771,246.0815,245.771,246.0549,31387.0
2016-06-07 13:30:00,277.34,277.4,277.19,277.2,51638.0,246.046,246.0992,245.9129,245.9218,51638.0
2016-06-07 14:00:00,277.2,277.5,277.2,277.46,152698.0,245.9218,246.1879,245.9218,246.1525,152698.0
2016-06-07 14:30:00,277.41,277.42,277.16,277.16,45204.0,246.1081,246.117,245.8863,245.8863,45204.0
2016-06-07 15:00:00,277.18,277.21,276.83,277.01,121517.0,245.904,245.9307,245.5935,245.7532,121517.0
2016-06-07 15:30:00,277.01,277.06,276.62,276.7,230913.0,245.7532,245.7976,245.4072,245.4782,230913.0
2016-06-08 09:30:00,277.03,277.79,276.99,277.76,126733.0,245.771,246.4452,245.7355,246.4186,126733.0
2016-06-08 10:00:00,277.71,277.72,277.13,277.45,98123.0,246.3742,246.3831,245.8597,246.1436,98123.0
2016-06-08 10:30:00,277.41,277.91,277.22,277.56,113914.0,246.1081,246.5517,245.9395,246.2412,113914.0
2016-06-08 11:00:00,277.56,277.59,276.98,277.28,77358.0,246.2412,246.2678,245.7266,245.9928,77358.0
2016-06-08 11:30:00,277.34,277.97,277.34,277.79,115671.0,246.046,246.6049,246.046,246.4452,115671.0
2016-06-08 12:00:00,277.81,278.12,277.65,277.82,89958.0,246.463,246.738,246.321,246.4718,89958.0
2016-06-08 12:30:00,277.86,278.02,277.71,278.02,33452.0,246.5073,246.6493,246.3742,246.6493,33452.0
2016-06-08 13:00:00,278.0,278.11,277.81,277.81,27130.0,246.6315,246.7291,246.463,246.463,27130.0
2016-06-08 13:30:00,277.78,277.89,277.71,277.84,33779.0,246.4363,246.5339,246.3742,246.4896,33779.0
2016-06-08 14:00:00,277.83,278.1,277.69,278.1,62114.0,246.4807,246.7202,246.3565,246.7202,62114.0
2016-06-08 14:30:00,278.07,278.31,278.02,278.21,47755.0,246.6936,246.9065,246.6493,246.8178,47755.0
2016-06-08 15:00:00,278.2,278.33,278.09,278.17,77807.0,246.809,246.9243,246.7114,246.7823,77807.0
2016-06-08 15:30:00,278.17,278.27,277.88,277.91,182955.0,246.7823,246.8711,246.5251,246.5517,182955.0
2016-06-09 09:30:00,276.88,276.91,275.95,276.66,143737.0,245.6379,245.6645,244.8128,245.4427,143737.0
2016-06-09 10:00:00,276.64,276.7,276.0,276.24,57695.0,245.425,245.4782,244.8572,245.0701,57695.0
2016-06-09 10:30:00,276.25,276.7,276.1,276.42,47023.0,245.079,245.4782,244.9459,245.2298,47023.0
2016-06-09 11:00:00,276.44,276.95,276.42,276.66,25119.0,245.2475,245.7,245.2298,245.4427,25119.0
2016-06-09 11:30:00,276.52,276.69,276.35,276.44,23986.0,245.3185,245.4693,245.1677,245.2475,23986.0
2016-06-09 12:00:00,276.41,276.63,276.28,276.58,27347.0,245.2209,245.4161,245.1056,245.3718,27347.0
2016-06-09 12:30:00,276.62,276.94,276.56,276.87,40512.0,245.4072,245.6911,245.354,245.629,40512.0
2016-06-09 13:00:00,276.91,277.25,276.72,277.19,51273.0,245.6645,245.9662,245.496,245.9129,51273.0
2016-06-09 13:30:00,277.15,277.28,276.56,276.75,34655.0,245.8774,245.9928,245.354,245.5226,34655.0
2016-06-09 14:00:00,276.85,277.05,276.7,276.79,18912.0,245.6113,245.7887,245.4782,245.5581,18912.0
2016-06-09 14:30:00,276.86,277.41,276.86,277.16,50038.0,245.6202,246.1081,245.6202,245.8863,50038.0
2016-06-09 15:00:00,277.15,277.42,277.12,277.23,45406.0,245.8774,246.117,245.8508,245.9484,45406.0
2016-06-09 15:30:00,277.18,277.57,277.18,277.25,294011.0,245.904,246.25,245.904,245.9662,294011.0
2016-06-10 09:30:00,274.82,274.98,273.71,274.18,229096.0,243.8103,243.9523,242.8256,243.2426,229096.0
2016-06-10 10:00:00,274.03,274.51,273.54,274.33,99671.0,243.1095,243.5353,242.6748,243.3756,99671.0
2016-06-10 10:30:00,274.34,274.78,274.14,274.46,85560.0,243.3845,243.7749,243.2071,243.491,85560.0
2016-06-10 11:00:00,274.44,275.19,274.41,274.78,109998.0,243.4732,244.1386,243.4466,243.7749,109998.0
2016-06-10 11:30:00,274.78,274.91,274.29,274.42,98195.0,243.7749,243.8902,243.3401,243.4555,98195.0
2016-06-10 12:00:00,274.43,274.57,273.7,273.81,35579.0,243.4643,243.5886,242.8167,242.9143,35579.0
2016-06-10 12:30:00,273.8,274.09,273.66,273.99,58611.0,242.9054,243.1627,242.7812,243.074,58611.0
2016-06-10 13:00:00,273.88,274.13,273.79,273.94,47171.0,242.9764,243.1982,242.8966,243.0296,47171.0
2016-06-10 13:30:00,273.93,273.93,273.1,273.14,56312.0,243.0208,243.0208,242.2844,242.3199,56312.0
2016-06-10 14:00:00,273.15,273.16,272.75,273.03,124971.0,242.3288,242.3377,241.9739,242.2223,124971.0
2016-06-10 14:30:00,273.0,273.33,272.82,272.88,30326.0,242.1957,242.4885,242.036,242.0892,30326.0
2016-06-10 15:00:00,272.89,273.14,272.62,273.14,28581.0,242.0981,242.3199,241.8586,242.3199,28581.0
2016-06-10 15:30:00,273.13,273.58,273.11,273.36,299611.0,242.311,242.7103,242.2933,242.5151,299611.0
2016-06-13 09:30:00,272.51,273.23,272.18,272.89,288688.0,241.761,242.3998,241.4682,242.0981,288688.0
2016-06-13 10:00:00,272.86,273.42,272.67,273.32,69345.0,242.0715,242.5683,241.9029,242.4796,69345.0
2016-06-13 10:30:00,273.38,273.59,272.51,272.52,52019.0,242.5328,242.7191,241.761,241.7699,52019.0
2016-06-13 11:00:00,272.52,272.58,272.05,272.3,87512.0,241.7699,241.8231,241.3529,241.5747,87512.0
2016-06-13 11:30:00,272.27,272.29,271.54,271.55,78582.0,241.5481,241.5658,240.9004,240.9093,78582.0
2016-06-13 12:00:00,271.48,272.44,271.43,272.17,110478.0,240.8472,241.6989,240.8029,241.4594,110478.0
2016-06-13 12:30:00,272.23,272.53,272.08,272.45,41367.0,241.5126,241.7787,241.3795,241.7078,41367.0
2016-06-13 13:00:00,272.41,272.52,271.95,272.12,36043.0,241.6723,241.7699,241.2642,241.415,36043.0
2016-06-13 13:30:00,272.1,272.1,271.24,271.33,88295.0,241.3973,241.3973,240.6343,240.7141,88295.0
2016-06-13 14:00:00,271.38,271.53,270.94,271.12,125964.0,240.7585,240.8916,240.3681,240.5278,125964.0
2016-06-13 14:30:00,271.14,271.73,271.14,271.19,63506.0,240.5456,241.069,240.5456,240.5899,63506.0
2016-06-13 15:00:00,271.21,271.3,270.64,270.73,84931.0,240.6077,240.6875,240.102,240.1818,84931.0
2016-06-13 15:30:00,270.69,270.88,270.07,270.34,283763.0,240.1464,240.3149,239.5963,239.8358,283763.0
2016-06-14 09:30:00,269.47,270.77,269.47,270.33,135694.0,239.064,240.2173,239.064,239.827,135694.0
2016-06-14 10:00:00,270.35,270.39,268.93,269.26,87992.0,239.8447,239.8802,238.5849,238.8777,87992.0
2016-06-14 10:30:00,269.16,269.49,268.33,268.42,91401.0,238.789,239.0818,238.0526,238.1325,91401.0
2016-06-14 11:00:00,268.41,268.84,268.11,268.35,45957.0,238.1236,238.5051,237.8575,238.0704,45957.0
2016-06-14 11:30:00,268.36,269.09,268.3,268.45,53020.0,238.0793,238.7269,238.026,238.1591,53020.0
2016-06-14 12:00:00,268.49,269.89,268.45,269.73,40498.0,238.1946,239.4366,238.1591,239.2947,40498.0
2016-06-14 12:30:00,269.7,269.71,268.93,269.01,31942.0,239.2681,239.2769,238.5849,238.6559,31942.0
2016-06-14 13:00:00,269.04,269.16,268.64,268.73,32666.0,238.6825,238.789,238.3277,238.4075,32666.0
2016-06-14 13:30:00,268.69,269.12,268.6,268.68,31031.0,238.372,238.7535,238.2922,238.3632,31031.0
2016-06-14 14:00:00,268.68,269.22,268.6,269.18,55789.0,238.3632,238.8422,238.2922,238.8067,55789.0
2016-06-14 14:30:00,269.22,269.28,268.42,268.5,73153.0,238.8422,238.8955,238.1325,238.2035,73153.0
2016-06-14 15:00:00,268.43,269.69,268.29,269.69,77206.0,238.1414,239.2592,238.0172,239.2592,77206.0
2016-06-14 15:30:00,269.66,269.88,269.15,269.54,134318.0,239.2326,239.4278,238.7801,239.1261,134318.0
2016-06-15 09:30:00,270.35,270.52,269.87,270.34,125923.0,239.8447,239.9955,239.4189,239.8358,125923.0
2016-06-15 10:00:00,270.31,271.0,270.31,270.59,54375.0,239.8092,240.4214,239.8092,240.0576,54375.0
2016-06-15 10:30:00,270.64,271.42,270.64,271.28,85181.0,240.102,240.794,240.102,240.6698,85181.0
2016-06-15 11:00:00,271.26,271.55,270.88,270.89,28520.0,240.652,240.9093,240.3149,240.3238,28520.0
2016-06-15 11:30:00,270.82,271.31,270.61,271.23,19760.0,240.2617,240.6964,240.0754,240.6254,19760.0
2016-06-15 12:00:00,271.17,271.32,270.97,271.08,27759.0,240.5722,240.7053,240.3948,240.4924,27759.0
2016-06-15 12:30:00,271.03,271.19,270.89,270.89,19880.0,240.448,240.5899,240.3238,240.3238,19880.0
2016-06-15 13:00:00,270.9,271.11,270.85,271.07,21725.0,240.3327,240.519,240.2883,240.4835,21725.0
2016-06-15 13:30:00,271.14,271.36,271.01,271.26,25660.0,240.5456,240.7408,240.4302,240.652,25660.0
2016-06-15 14:00:00,271.4,271.9,270.64,270.75,101642.0,240.7762,241.2198,240.102,240.1996,101642.0
2016-06-15 14:30:00,270.65,271.4,270.44,271.25,114737.0,240.1109,240.7762,239.9246,240.6432,114737.0
2016-06-15 15:00:00,271.23,271.56,271.17,271.29,74301.0,240.6254,240.9182,240.5722,240.6787,74301.0
2016-06-15 15:30:00,271.27,271.34,269.71,269.96,125125.0,240.6609,240.723,239.2769,239.4987,125125.0
2016-06-16 09:30:00,268.38,268.56,267.0,267.07,230250.0,238.097,238.2567,236.8727,236.9348,230250.0
2016-06-16 10:00:00,266.99,267.65,266.64,267.2,95519.0,236.8639,237.4494,236.5533,237.0502,95519.0
2016-06-16 10:30:00,267.1,267.1,266.32,266.98,93488.0,236.9614,236.9614,236.2695,236.855,93488.0
2016-06-16 11:00:00,266.95,268.47,266.91,268.39,134830.0,236.8284,238.1769,236.7929,238.1059,134830.0
2016-06-16 11:30:00,268.4,268.56,267.33,267.42,52627.0,238.1148,238.2567,237.1655,237.2453,52627.0
2016-06-16 12:00:00,267.29,268.51,267.23,268.39,34543.0,237.13,238.2123,237.0768,238.1059,34543.0
2016-06-16 12:30:00,268.37,269.01,268.1,268.45,41154.0,238.0881,238.6559,237.8486,238.1591,41154.0
2016-06-16 13:00:00,268.51,268.99,268.44,268.57,52125.0,238.2123,238.6382,238.1502,238.2656,52125.0
2016-06-16 13:30:00,268.62,268.71,267.79,267.93,35892.0,238.3099,238.3898,237.5736,237.6978,35892.0
2016-06-16 14:00:00,267.85,269.23,267.85,268.66,116650.0,237.6268,238.8511,237.6268,238.3454,116650.0
2016-06-16 14:30:00,268.72,269.61,268.67,269.26,72338.0,238.3986,239.1882,238.3543,238.8777,72338.0
2016-06-16 15:00:00,269.27,269.8,269.15,269.72,56156.0,238.8866,239.3568,238.7801,239.2858,56156.0
2016-06-16 15:30:00,269.72,269.93,269.4,269.71,160474.0,239.2858,239.4721,239.0019,239.2769,160474.0
2016-06-17 09:30:00,268.89,269.6,268.3,269.48,133029.0,239.3017,239.9336,238.7766,239.8268,133029.0
2016-06-17 10:00:00,269.53,270.03,269.11,269.25,79510.0,239.8713,240.3162,239.4975,239.6221,79510.0
2016-06-17 10:30:00,269.21,269.88,268.79,269.28,50007.0,239.5865,240.1827,239.2127,239.6488,50007.0
2016-06-17 11:00:00,269.32,269.34,268.06,268.08,31736.0,239.6844,239.7022,238.563,238.5808,31736.0
2016-06-17 11:30:00,268.05,268.8,267.96,268.5,30426.0,238.5541,239.2216,238.474,238.9546,30426.0
2016-06-17 12:00:00,268.54,269.04,268.54,268.65,12818.0,238.9902,239.4352,238.9902,239.0881,12818.0
2016-06-17 12:30:00,268.75,268.82,268.05,268.18,24220.0,239.1771,239.2394,238.5541,238.6698,24220.0
2016-06-17 13:00:00,268.21,268.84,267.8,268.63,51839.0,238.6965,239.2572,238.3316,239.0703,51839.0
2016-06-17 13:30:00,268.56,269.1,268.53,268.85,28804.0,239.008,239.4886,238.9813,239.2661,28804.0
2016-06-17 14:00:00,268.81,269.26,268.56,269.15,22550.0,239.2305,239.631,239.008,239.5331,22550.0
2016-06-17 14:30:00,269.12,269.68,269.11,269.37,44565.0,239.5064,240.0048,239.4975,239.7289,44565.0
2016-06-17 15:00:00,269.36,269.42,268.97,269.09,189757.0,239.72,239.7734,239.3729,239.4797,189757.0
2016-06-17 15:30:00,269.07,269.17,268.76,268.99,259111.0,239.4619,239.5509,239.186,239.3907,259111.0
2016-06-20 09:30:00,272.83,273.25,272.39,272.86,232502.0,242.8081,243.1819,242.4165,242.8348,232502.0
2016-06-20 10:00:00,272.86,273.8,272.8,273.48,110843.0,242.8348,243.6714,242.7814,243.3866,110843.0
2016-06-20 10:30:00,273.49,273.52,272.81,273.35,67745.0,243.3955,243.4222,242.7903,243.2709,67745.0
2016-06-20 11:00:00,273.33,273.59,273.06,273.21,94762.0,243.2531,243.4845,243.0128,243.1463,94762.0
2016-06-20 11:30:00,273.18,273.33,272.76,273.28,62386.0,243.1196,243.2531,242.7458,243.2086,62386.0
2016-06-20 12:00:00,273.29,273.55,272.99,273.09,201760.0,243.2175,243.4489,242.9505,243.0395,201760.0
2016-06-20 12:30:00,273.1,273.3,273.01,273.07,125270.0,243.0484,243.2264,242.9683,243.0217,125270.0
2016-06-20 13:00:00,273.03,273.18,272.47,272.55,78365.0,242.9861,243.1196,242.4877,242.5589,78365.0
2016-06-20 13:30:00,272.57,273.04,272.56,272.85,34704.0,242.5767,242.995,242.5678,242.8259,34704.0
2016-06-20 14:00:00,272.77,272.87,272.29,272.46,69391.0,242.7547,242.8437,242.3276,242.4788,69391.0
2016-06-20 14:30:00,272.46,272.87,272.29,272.83,91233.0,242.4788,242.8437,242.3276,242.8081,91233.0
2016-06-20 15:00:00,272.82,272.85,272.02,272.06,117120.0,242.7992,242.8259,242.0873,242.1229,117120.0
2016-06-20 15:30:00,272.05,272.33,271.62,271.77,293803.0,242.114,242.3631,241.7313,241.8648,293803.0
2016-06-21 09:30:00,272.11,272.17,271.2,271.59,127497.0,242.1674,242.2208,241.3575,241.7046,127497.0
2016-06-21 10:00:00,271.51,272.01,270.7,271.28,109546.0,241.6334,242.0784,240.9125,241.4287,109546.0
2016-06-21 10:30:00,271.22,271.36,270.74,270.98,55308.0,241.3753,241.4999,240.9481,241.1617,55308.0
2016-06-21 11:00:00,270.9,272.04,270.9,271.73,60660.0,241.0905,242.1051,241.0905,241.8292,60660.0
2016-06-21 11:30:00,271.68,271.68,270.77,271.2,77350.0,241.7847,241.7847,240.9748,241.3575,77350.0
2016-06-21 12:00:00,271.17,271.51,270.97,271.44,25091.0,241.3308,241.6334,241.1528,241.5711,25091.0
2016-06-21 12:30:00,271.48,271.5,271.18,271.28,51516.0,241.6067,241.6245,241.3397,241.4287,51516.0
2016-06-21 13:00:00,271.25,271.46,271.21,271.3,36612.0,241.402,241.5889,241.3664,241.4465,36612.0
2016-06-21 13:30:00,271.31,271.43,270.98,271.43,78887.0,241.4554,241.5622,241.1617,241.5622,78887.0
2016-06-21 14:00:00,271.4,271.99,271.29,271.95,36903.0,241.5355,242.0606,241.4376,242.025,36903.0
2016-06-21 14:30:00,271.97,272.6,271.92,272.02,66088.0,242.0428,242.6034,241.9983,242.0873,66088.0
2016-06-21 15:00:00,272.05,272.27,271.7,272.22,118500.0,242.114,242.3098,241.8025,242.2653,118500.0
2016-06-21 15:30:00,272.19,272.23,271.69,271.75,209366.0,242.2386,242.2742,241.7936,241.847,209366.0
2016-06-22 09:30:00,272.23,272.45,271.79,271.92,84883.0,242.2742,242.4699,241.8826,241.9983,84883.0
2016-06-22 10:00:00,271.93,272.47,271.63,272.38,43194.0,242.0072,242.4877,241.7402,242.4076,43194.0
2016-06-22 10:30:00,272.36,273.23,272.0,273.01,48162.0,242.3898,243.1641,242.0695,242.9683,48162.0
2016-06-22 11:00:00,272.88,273.38,272.72,273.37,53232.0,242.8526,243.2976,242.7102,243.2887,53232.0
2016-06-22 11:30:00,273.32,273.32,272.48,272.99,72909.0,243.2442,243.2442,242.4966,242.9505,72909.0
2016-06-22 12:00:00,273.03,273.05,272.04,272.09,27034.0,242.9861,243.0039,242.1051,242.1496,27034.0
2016-06-22 12:30:00,272.18,272.33,271.84,272.19,59428.0,242.2297,242.3631,241.9271,242.2386,59428.0
2016-06-22 13:00:00,272.16,272.16,271.4,271.58,173427.0,242.2119,242.2119,241.5355,241.6957,173427.0
2016-06-22 13:30:00,271.56,271.99,271.54,271.85,81144.0,241.6779,242.0606,241.6601,241.936,81144.0
2016-06-22 14:00:00,271.81,271.92,271.5,271.78,100840.0,241.9004,241.9983,241.6245,241.8737,100840.0
2016-06-22 14:30:00,271.81,271.86,271.43,271.79,86947.0,241.9004,241.9449,241.5622,241.8826,86947.0
2016-06-22 15:00:00,271.79,272.08,271.31,271.37,102335.0,241.8826,242.1407,241.4554,241.5088,102335.0
2016-06-22 15:30:00,271.39,271.66,271.0,271.1,202300.0,241.5266,241.7669,241.1795,241.2685,202300.0
2016-06-23 09:30:00,273.76,274.75,273.62,274.31,96679.0,243.6358,244.5169,243.5112,244.1253,96679.0
2016-06-23 10:00:00,274.52,274.89,274.32,274.37,169752.0,244.3122,244.6414,244.1342,244.1787,169752.0
2016-06-23 10:30:00,274.39,274.57,273.95,274.37,129502.0,244.1965,244.3567,243.8049,244.1787,129502.0
2016-06-23 11:00:00,274.41,275.19,274.39,275.13,120469.0,244.2143,244.9084,244.1965,244.855,120469.0
2016-06-23 11:30:00,275.16,275.45,274.91,275.19,104587.0,244.8817,245.1398,244.6592,244.9084,104587.0
2016-06-23 12:00:00,275.29,275.38,275.11,275.31,34831.0,244.9974,245.0775,244.8372,245.0152,34831.0
2016-06-23 12:30:00,275.25,275.31,274.77,274.88,30310.0,244.9618,245.0152,244.5347,244.6326,30310.0
2016-06-23 13:00:00,274.93,274.97,274.69,274.93,29588.0,244.677,244.7126,244.4635,244.677,29588.0
2016-06-23 13:30:00,274.93,274.98,274.48,274.67,37618.0,244.677,244.7215,244.2766,244.4457,37618.0
2016-06-23 14:00:00,274.7,274.95,274.58,274.95,89339.0,244.4724,244.6948,244.3656,244.6948,89339.0
2016-06-23 14:30:00,274.96,275.36,274.9,275.22,76340.0,244.7037,245.0597,244.6503,244.9351,76340.0
2016-06-23 15:00:00,275.22,275.3,274.96,275.04,38569.0,244.9351,245.0063,244.7037,244.7749,38569.0
2016-06-23 15:30:00,275.03,276.03,274.99,275.98,608467.0,244.766,245.656,244.7304,245.6115,608467.0
2016-06-24 09:30:00,264.47,268.17,263.59,267.95,733783.0,235.3681,238.6609,234.5849,238.4651,733783.0
2016-06-24 10:00:00,267.81,269.61,267.63,268.42,282789.0,238.3405,239.9425,238.1803,238.8834,282789.0
2016-06-24 10:30:00,268.43,268.83,268.11,268.31,237689.0,238.8923,239.2483,238.6075,238.7855,237689.0
2016-06-24 11:00:00,268.31,268.45,267.47,267.88,198656.0,238.7855,238.9101,238.0379,238.4028,198656.0
2016-06-24 11:30:00,267.93,268.23,267.47,267.74,110793.0,238.4473,238.7143,238.0379,238.2782,110793.0
2016-06-24 12:00:00,267.74,267.81,266.75,267.1,76977.0,238.2782,238.3405,237.3972,237.7087,76977.0
2016-06-24 12:30:00,267.06,267.09,265.76,265.92,129467.0,237.6731,237.6998,236.5161,236.6585,129467.0
2016-06-24 13:00:00,265.9,266.17,265.66,265.86,146102.0,236.6407,236.881,236.4271,236.6051,146102.0
2016-06-24 13:30:00,265.9,266.42,265.73,266.22,122021.0,236.6407,237.1035,236.4894,236.9255,122021.0
2016-06-24 14:00:00,266.26,266.37,265.42,265.43,103502.0,236.9611,237.059,236.2135,236.2224,103502.0
2016-06-24 14:30:00,265.39,265.94,264.6,265.56,593817.0,236.1868,236.6763,235.4837,236.3381,593817.0
2016-06-24 15:00:00,265.61,265.74,264.57,264.79,332036.0,236.3826,236.4983,235.457,235.6528,332036.0
2016-06-24 15:30:00,264.76,266.05,264.73,264.92,684048.0,235.6261,236.7742,235.5994,235.7685,684048.0
2016-06-27 09:30:00,261.91,262.28,260.0,260.0,360592.0,233.0898,233.419,231.3899,231.3899,360592.0
2016-06-27 10:00:00,260.02,260.71,258.0,258.13,331396.0,231.4077,232.0218,229.61,229.7257,331396.0
2016-06-27 10:30:00,258.1,258.41,256.08,256.23,573352.0,229.699,229.9749,227.9013,228.0348,573352.0
2016-06-27 11:00:00,256.24,257.42,256.08,257.39,408762.0,228.0437,229.0938,227.9013,229.0671,408762.0
2016-06-27 11:30:00,257.31,258.27,257.31,258.0,133594.0,228.9959,229.8503,228.9959,229.61,133594.0
2016-06-27 12:00:00,257.92,258.67,257.55,258.62,158302.0,229.5388,230.2063,229.2095,230.1618,158302.0
2016-06-27 12:30:00,258.65,258.83,257.9,258.54,113441.0,230.1885,230.3487,229.521,230.0906,113441.0
2016-06-27 13:00:00,258.5,259.0,258.4,258.74,71082.0,230.055,230.5,229.966,230.2686,71082.0
2016-06-27 13:30:00,258.74,258.82,257.64,258.0,142723.0,230.2686,230.3398,229.2896,229.61,142723.0
2016-06-27 14:00:00,257.97,258.07,257.34,258.03,104489.0,229.5833,229.6723,229.0226,229.6367,104489.0
2016-06-27 14:30:00,257.98,258.03,256.87,257.17,94820.0,229.5922,229.6367,228.6043,228.8713,94820.0
2016-06-27 15:00:00,257.23,257.71,256.73,257.0,145795.0,228.9247,229.3519,228.4798,228.72,145795.0
2016-06-27 15:30:00,257.0,258.21,256.95,257.48,835240.0,228.72,229.7969,228.6755,229.1472,835240.0
2016-06-28 09:30:00,259.8,261.65,259.56,261.56,263004.0,231.2119,232.8584,230.9983,232.7783,263004.0
2016-06-28 10:00:00,261.61,261.83,260.72,260.8,85541.0,232.8228,233.0186,232.0307,232.1019,85541.0
2016-06-28 10:30:00,260.86,261.2,260.3,260.62,103983.0,232.1553,232.4579,231.6569,231.9417,103983.0
2016-06-28 11:00:00,260.64,260.73,259.83,259.93,183057.0,231.9595,232.0396,231.2386,231.3276,183057.0
2016-06-28 11:30:00,260.12,261.0,259.92,260.86,58356.0,231.4967,232.2799,231.3187,232.1553,58356.0
2016-06-28 12:00:00,260.77,260.88,260.47,260.59,62155.0,232.0752,232.1731,231.8082,231.915,62155.0
2016-06-28 12:30:00,260.64,261.18,260.57,260.89,60729.0,231.9595,232.4401,231.8972,232.182,60729.0
2016-06-28 13:00:00,260.88,261.02,260.22,260.43,78460.0,232.1731,232.2977,231.5857,231.7726,78460.0
2016-06-28 13:30:00,260.37,260.87,260.24,260.76,26548.0,231.7192,232.1642,231.6035,232.0663,26548.0
2016-06-28 14:00:00,260.72,261.01,260.48,260.96,61213.0,232.0307,232.2888,231.8171,232.2443,61213.0
2016-06-28 14:30:00,260.94,262.64,260.94,262.38,156572.0,232.2265,233.7394,232.2265,233.508,156572.0
2016-06-28 15:00:00,262.34,262.66,261.37,261.58,67763.0,233.4724,233.7572,232.6092,232.7961,67763.0
2016-06-28 15:30:00,261.58,262.44,261.37,262.44,316651.0,232.7961,233.5614,232.6092,233.5614,316651.0
2016-06-29 09:30:00,265.3,266.12,264.89,265.58,282478.0,236.1067,236.8365,235.7418,236.3559,282478.0
2016-06-29 10:00:00,265.56,265.94,265.26,265.48,95276.0,236.3381,236.6763,236.0711,236.2669,95276.0
2016-06-29 10:30:00,265.36,265.9,265.08,265.59,64803.0,236.1601,236.6407,235.9109,236.3648,64803.0
2016-06-29 11:00:00,265.69,266.2,265.64,266.2,96014.0,236.4538,236.9077,236.4093,236.9077,96014.0
2016-06-29 11:30:00,266.22,266.56,266.01,266.3,80795.0,236.9255,237.2281,236.7386,236.9967,80795.0
2016-06-29 12:00:00,266.3,266.63,266.23,266.63,145545.0,236.9967,237.2904,236.9344,237.2904,145545.0
2016-06-29 12:30:00,266.6,266.6,265.85,265.89,86654.0,237.2637,237.2637,236.5962,236.6318,86654.0
2016-06-29 13:00:00,265.89,266.08,265.54,265.9,116125.0,236.6318,236.8009,236.3203,236.6407,116125.0
2016-06-29 13:30:00,265.9,266.44,265.89,266.41,138300.0,236.6407,237.1213,236.6318,237.0946,138300.0
2016-06-29 14:00:00,266.42,266.97,266.34,266.9,138102.0,237.1035,237.593,237.0323,237.5307,138102.0
2016-06-29 14:30:00,266.92,267.13,266.58,266.99,211546.0,237.5485,237.7354,237.2459,237.6108,211546.0
2016-06-29 15:00:00,267.0,267.37,266.94,267.13,257253.0,237.6197,237.9489,237.5663,237.7354,257253.0
2016-06-29 15:30:00,267.13,267.15,266.77,267.15,525741.0,237.7354,237.7531,237.415,237.7531,525741.0
2016-06-30 09:30:00,267.48,267.88,266.81,267.36,414697.0,238.0468,238.4028,237.4506,237.94,414697.0
2016-06-30 10:00:00,267.33,267.88,266.95,267.4,87924.0,237.9133,238.4028,237.5752,237.9756,87924.0
2016-06-30 10:30:00,267.43,268.98,267.37,268.95,69283.0,238.0023,239.3818,237.9489,239.3551,69283.0
2016-06-30 11:00:00,268.9,269.47,268.77,269.16,72258.0,239.3106,239.8179,239.1949,239.542,72258.0
2016-06-30 11:30:00,269.25,269.51,269.0,269.1,63690.0,239.6221,239.8535,239.3996,239.4886,63690.0
2016-06-30 12:00:00,269.15,270.05,268.99,269.97,96148.0,239.5331,240.334,239.3907,240.2628,96148.0
2016-06-30 12:30:00,269.98,270.53,269.91,270.37,52443.0,240.2717,240.7612,240.2094,240.6188,52443.0
2016-06-30 13:00:00,270.37,270.5,269.9,269.99,42580.0,240.6188,240.7345,240.2005,240.2806,42580.0
2016-06-30 13:30:00,270.08,270.33,270.0,270.32,75854.0,240.3607,240.5832,240.2895,240.5743,75854.0
2016-06-30 14:00:00,270.39,271.0,270.25,270.55,116846.0,240.6366,241.1795,240.512,240.779,116846.0
2016-06-30 14:30:00,270.67,271.38,270.57,271.27,123761.0,240.8858,241.5177,240.7968,241.4198,123761.0
2016-06-30 15:00:00,271.27,271.35,270.69,271.33,174019.0,241.4198,241.491,240.9036,241.4732,174019.0
2016-06-30 15:30:00,271.34,272.39,271.01,272.39,423974.0,241.4821,242.4165,241.1884,242.4165,423974.0
2016-07-01 09:30:00,271.97,274.11,271.84,273.65,100248.0,242.0428,243.9473,241.9271,243.5379,100248.0
2016-07-01 10:00:00,273.7,274.17,273.45,273.69,42612.0,243.5824,244.0007,243.3599,243.5735,42612.0
2016-07-01 10:30:00,273.57,273.91,273.33,273.91,74027.0,243.4667,243.7693,243.2531,243.7693,74027.0
2016-07-01 11:00:00,273.83,273.84,272.4,272.63,122986.0,243.6981,243.707,242.4254,242.6301,122986.0
2016-07-01 11:30:00,272.69,272.91,272.58,272.87,20888.0,242.6835,242.8793,242.5856,242.8437,20888.0
2016-07-01 12:00:00,272.88,273.0,272.29,272.4,30510.0,242.8526,242.9594,242.3276,242.4254,30510.0
2016-07-01 12:30:00,272.3,272.6,272.09,272.51,50874.0,242.3365,242.6034,242.1496,242.5233,50874.0
2016-07-01 13:00:00,272.49,272.65,272.04,272.04,41203.0,242.5055,242.6479,242.1051,242.1051,41203.0
2016-07-01 13:30:00,271.96,272.36,271.88,272.31,38059.0,242.0339,242.3898,241.9627,242.3453,38059.0
2016-07-01 14:00:00,272.31,272.47,272.2,272.34,66056.0,242.3453,242.4877,242.2475,242.372,66056.0
2016-07-01 14:30:00,272.37,272.41,272.03,272.35,63573.0,242.3987,242.4343,242.0962,242.3809,63573.0
2016-07-01 15:00:00,272.34,273.0,272.32,272.87,133581.0,242.372,242.9594,242.3542,242.8437,133581.0
2016-07-01 15:30:00,272.86,273.05,272.53,272.86,155438.0,242.8348,243.0039,242.5411,242.8348,155438.0
2016-07-05 09:30:00,271.97,272.17,269.41,269.51,374360.0,242.0428,242.2208,239.7645,239.8535,374360.0
2016-07-05 10:00:00,269.47,269.68,268.97,269.63,226404.0,239.8179,240.0048,239.3729,239.9603,226404.0
2016-07-05 10:30:00,269.55,270.08,269.03,269.11,141505.0,239.8891,240.3607,239.4263,239.4975,141505.0
2016-07-05 11:00:00,269.18,269.33,268.44,268.93,231971.0,239.5598,239.6933,238.9012,239.3373,231971.0
2016-07-05 11:30:00,268.89,269.05,268.27,268.55,87292.0,239.3017,239.4441,238.7499,238.9991,87292.0
2016-07-05 12:00:00,268.55,269.13,268.36,269.11,40709.0,238.9991,239.5153,238.83,239.4975,40709.0
2016-07-05 12:30:00,269.13,269.13,268.64,268.89,43099.0,239.5153,239.5153,239.0792,239.3017,43099.0
2016-07-05 13:00:00,268.87,268.87,268.49,268.5,12959.0,239.2839,239.2839,238.9457,238.9546,12959.0
2016-07-05 13:30:00,268.43,268.53,268.08,268.43,26463.0,238.8923,238.9813,238.5808,238.8923,26463.0
2016-07-05 14:00:00,268.41,269.38,268.41,268.89,19432.0,238.8745,239.7378,238.8745,239.3017,19432.0
2016-07-05 14:30:00,268.86,269.06,268.65,268.98,43970.0,239.275,239.453,239.0881,239.3818,43970.0
2016-07-05 15:00:00,268.97,269.34,268.89,269.32,90002.0,239.3729,239.7022,239.3017,239.6844,90002.0
2016-07-05 15:30:00,269.17,270.16,269.17,269.63,535780.0,239.5509,240.4319,239.5509,239.9603,535780.0
2016-07-06 09:30:00,268.74,269.19,268.02,269.04,177048.0,239.1682,239.5687,238.5274,239.4352,177048.0
2016-07-06 10:00:00,269.13,269.74,268.03,268.17,127322.0,239.5153,240.0581,238.5363,238.6609,127322.0
2016-07-06 10:30:00,268.0,269.41,267.85,269.36,88560.0,238.5096,239.7645,238.3761,239.72,88560.0
2016-07-06 11:00:00,269.47,270.25,269.46,269.48,92376.0,239.8179,240.512,239.809,239.8268,92376.0
2016-07-06 11:30:00,269.57,269.87,269.38,269.75,36908.0,239.9069,240.1738,239.7378,240.067,36908.0
2016-07-06 12:00:00,269.79,270.58,269.77,270.37,53341.0,240.1026,240.8057,240.0848,240.6188,53341.0
2016-07-06 12:30:00,270.42,270.66,270.16,270.44,42776.0,240.6633,240.8769,240.4319,240.6811,42776.0
2016-07-06 13:00:00,270.57,270.94,270.46,270.69,69342.0,240.7968,241.1261,240.6989,240.9036,69342.0
2016-07-06 13:30:00,270.7,270.78,270.32,270.48,49924.0,240.9125,240.9837,240.5743,240.7167,49924.0
2016-07-06 14:00:00,270.48,270.85,270.1,270.49,63050.0,240.7167,241.046,240.3785,240.7256,63050.0
2016-07-06 14:30:00,270.51,271.06,270.48,271.01,113321.0,240.7434,241.2329,240.7167,241.1884,113321.0
2016-07-06 15:00:00,271.05,271.09,270.37,270.57,158934.0,241.224,241.2596,240.6188,240.7968,158934.0
2016-07-06 15:30:00,270.54,271.23,270.53,271.06,282681.0,240.7701,241.3842,240.7612,241.2329,282681.0
2016-07-07 09:30:00,271.8,273.34,271.71,273.16,160508.0,241.8915,243.262,241.8114,243.1018,160508.0
2016-07-07 10:00:00,273.25,273.25,272.58,273.07,39399.0,243.1819,243.1819,242.5856,243.0217,39399.0
2016-07-07 10:30:00,273.1,273.41,272.17,272.34,69658.0,243.0484,243.3243,242.2208,242.372,69658.0
2016-07-07 11:00:00,272.22,272.53,271.73,272.05,71592.0,242.2653,242.5411,241.8292,242.114,71592.0
2016-07-07 11:30:00,272.05,272.15,271.39,271.89,70933.0,242.114,242.203,241.5266,241.9716,70933.0
2016-07-07 12:00:00,271.91,272.02,271.29,271.72,37541.0,241.9894,242.0873,241.4376,241.8203,37541.0
2016-07-07 12:30:00,271.83,271.91,270.84,270.84,42214.0,241.9182,241.9894,241.0371,241.0371,42214.0
2016-07-07 13:00:00,270.8,271.52,270.65,271.28,40824.0,241.0015,241.6423,240.868,241.4287,40824.0
2016-07-07 13:30:00,271.32,271.48,270.99,271.23,21723.0,241.4643,241.6067,241.1706,241.3842,21723.0
2016-07-07 14:00:00,271.24,271.45,270.57,270.87,69763.0,241.3931,241.58,240.7968,241.0638,69763.0
2016-07-07 14:30:00,270.89,270.96,270.45,270.52,60228.0,241.0816,241.1439,240.69,240.7523,60228.0
2016-07-07 15:00:00,270.57,271.43,270.46,271.29,93240.0,240.7968,241.5622,240.6989,241.4376,93240.0
2016-07-07 15:30:00,271.3,271.72,271.22,271.57,178308.0,241.4465,241.8203,241.3753,241.6868,178308.0
2016-07-08 09:30:00,274.09,275.05,273.87,275.05,170989.0,243.9295,244.7838,243.7337,244.7838,170989.0
2016-07-08 10:00:00,275.06,275.37,274.71,275.15,146812.0,244.7927,245.0686,244.4813,244.8728,146812.0
2016-07-08 10:30:00,275.17,276.05,275.17,275.93,119466.0,244.8906,245.6738,244.8906,245.567,119466.0
2016-07-08 11:00:00,275.95,276.44,275.84,276.29,76939.0,245.5848,246.0209,245.4869,245.8874,76939.0
2016-07-08 11:30:00,276.28,276.42,275.96,276.28,151941.0,245.8785,246.0031,245.5937,245.8785,151941.0
2016-07-08 12:00:00,276.28,276.5,276.06,276.11,57369.0,245.8785,246.0743,245.6827,245.7272,57369.0
2016-07-08 12:30:00,276.2,276.45,276.07,276.34,86021.0,245.8073,246.0298,245.6916,245.9319,86021.0
2016-07-08 13:00:00,276.34,276.49,276.32,276.45,31752.0,245.9319,246.0654,245.9141,246.0298,31752.0
2016-07-08 13:30:00,276.44,276.55,276.34,276.55,55525.0,246.0209,246.1188,245.9319,246.1188,55525.0
2016-07-08 14:00:00,276.54,276.67,276.4,276.66,41966.0,246.1099,246.2256,245.9853,246.2167,41966.0
2016-07-08 14:30:00,276.63,276.94,276.57,276.6,76841.0,246.19,246.4659,246.1366,246.1633,76841.0
2016-07-08 15:00:00,276.58,276.8,276.47,276.47,62595.0,246.1455,246.3413,246.0476,246.0476,62595.0
2016-07-08 15:30:00,276.46,276.8,276.28,276.64,205385.0,246.0387,246.3413,245.8785,246.1989,205385.0
2016-07-11 09:30:00,277.68,278.36,277.47,277.81,294713.0,247.1244,247.7296,246.9375,247.2401,294713.0
2016-07-11 10:00:00,277.87,278.15,277.4,277.54,87914.0,247.2935,247.5427,246.8753,246.9998,87914.0
2016-07-11 10:30:00,277.52,278.22,277.52,278.22,175334.0,246.982,247.605,246.982,247.605,175334.0
2016-07-11 11:00:00,278.26,278.63,278.26,278.36,43286.0,247.6406,247.9699,247.6406,247.7296,43286.0
2016-07-11 11:30:00,278.41,278.71,278.32,278.38,30586.0,247.7741,248.0411,247.694,247.7474,30586.0
2016-07-11 12:00:00,278.35,278.38,278.13,278.29,39943.0,247.7207,247.7474,247.5249,247.6673,39943.0
2016-07-11 12:30:00,278.32,278.65,278.24,278.5,64651.0,247.694,247.9877,247.6228,247.8542,64651.0
2016-07-11 13:00:00,278.51,278.66,278.3,278.38,95031.0,247.8631,247.9966,247.6762,247.7474,95031.0
2016-07-11 13:30:00,278.31,278.52,278.22,278.22,51881.0,247.6851,247.872,247.605,247.605,51881.0
2016-07-11 14:00:00,278.22,278.49,278.1,278.42,67248.0,247.605,247.8453,247.4982,247.783,67248.0
2016-07-11 14:30:00,278.39,278.62,278.39,278.52,88617.0,247.7563,247.961,247.7563,247.872,88617.0
2016-07-11 15:00:00,278.52,278.86,278.47,278.47,116367.0,247.872,248.1746,247.8275,247.8275,116367.0
2016-07-11 15:30:00,278.47,278.59,278.13,278.22,315695.0,247.8275,247.9343,247.5249,247.605,315695.0
2016-07-12 09:30:00,280.17,280.7,279.74,280.26,157256.0,249.3404,249.8121,248.9578,249.4205,157256.0
2016-07-12 10:00:00,280.28,280.34,279.54,279.84,109396.0,249.4383,249.4917,248.7798,249.0468,109396.0
2016-07-12 10:30:00,279.91,280.38,279.88,280.25,105349.0,249.1091,249.5273,249.0824,249.4116,105349.0
2016-07-12 11:00:00,280.23,280.89,280.22,280.76,107495.0,249.3938,249.9812,249.3849,249.8655,107495.0
2016-07-12 11:30:00,280.76,281.28,280.74,281.12,264232.0,249.8655,250.3283,249.8477,250.1859,264232.0
2016-07-12 12:00:00,281.08,281.42,281.04,281.33,108414.0,250.1503,250.4529,250.1147,250.3728,108414.0
2016-07-12 12:30:00,281.34,281.46,281.02,281.23,126975.0,250.3817,250.4885,250.0969,250.2838,126975.0
2016-07-12 13:00:00,281.23,281.32,281.13,281.28,99850.0,250.2838,250.3639,250.1948,250.3283,99850.0
2016-07-12 13:30:00,281.28,281.46,281.0,281.06,156043.0,250.3283,250.4885,250.0791,250.1325,156043.0
2016-07-12 14:00:00,281.08,281.45,281.08,281.36,206193.0,250.1503,250.4796,250.1503,250.3995,206193.0
2016-07-12 14:30:00,281.34,281.75,281.34,281.41,220196.0,250.3817,250.7466,250.3817,250.444,220196.0
2016-07-12 15:00:00,281.45,281.5,280.86,281.05,228745.0,250.4796,250.5241,249.9545,250.1236,228745.0
2016-07-12 15:30:00,281.04,281.18,280.75,280.94,260741.0,250.1147,250.2393,249.8566,250.0257,260741.0
2016-07-13 09:30:00,282.11,282.21,280.32,280.66,178719.0,251.067,251.156,249.4739,249.7765,178719.0
2016-07-13 10:00:00,280.75,281.56,280.67,281.03,154125.0,249.8566,250.5775,249.7854,250.1058,154125.0
2016-07-13 10:30:00,281.0,281.56,280.79,281.07,355011.0,250.0791,250.5775,249.8922,250.1414,355011.0
2016-07-13 11:00:00,281.08,281.24,280.13,280.18,156380.0,250.1503,250.2927,249.3048,249.3493,156380.0
2016-07-13 11:30:00,280.19,280.19,279.6,280.07,74289.0,249.3582,249.3582,248.8332,249.2514,74289.0
2016-07-13 12:00:00,280.09,280.31,280.01,280.14,154468.0,249.2692,249.465,249.1981,249.3137,154468.0
2016-07-13 12:30:00,280.15,280.29,279.93,280.29,56324.0,249.3226,249.4472,249.1269,249.4472,56324.0
2016-07-13 13:00:00,280.25,280.76,280.22,280.28,107983.0,249.4116,249.8655,249.3849,249.4383,107983.0
2016-07-13 13:30:00,280.26,280.64,280.14,280.17,32179.0,249.4205,249.7587,249.3137,249.3404,32179.0
2016-07-13 14:00:00,280.18,280.51,280.04,280.42,46023.0,249.3493,249.643,249.2248,249.5629,46023.0
2016-07-13 14:30:00,280.46,280.6,280.25,280.42,67922.0,249.5985,249.7231,249.4116,249.5629,67922.0
2016-07-13 15:00:00,280.41,280.61,280.14,280.24,66852.0,249.554,249.732,249.3137,249.4027,66852.0
2016-07-13 15:30:00,280.23,280.54,280.23,280.28,206526.0,249.3938,249.6697,249.3938,249.4383,206526.0
2016-07-14 09:30:00,282.39,282.52,281.19,281.76,155284.0,251.3162,251.4319,250.2482,250.7555,155284.0
2016-07-14 10:00:00,281.79,282.2,281.48,281.71,123207.0,250.7822,251.1471,250.5063,250.711,123207.0
2016-07-14 10:30:00,281.76,282.39,281.76,281.93,189925.0,250.7555,251.3162,250.7555,250.9068,189925.0
2016-07-14 11:00:00,281.96,282.35,281.72,281.73,158720.0,250.9335,251.2806,250.7199,250.7288,158720.0
2016-07-14 11:30:00,281.75,281.76,281.41,281.53,92578.0,250.7466,250.7555,250.444,250.5508,92578.0
2016-07-14 12:00:00,281.51,281.84,281.22,281.39,107176.0,250.533,250.8267,250.2749,250.4262,107176.0
2016-07-14 12:30:00,281.38,281.65,281.26,281.31,106132.0,250.4173,250.6576,250.3105,250.355,106132.0
2016-07-14 13:00:00,281.3,281.3,280.85,280.9,22985.0,250.3461,250.3461,249.9456,249.9901,22985.0
2016-07-14 13:30:00,280.91,281.15,280.9,281.13,43165.0,249.999,250.2126,249.9901,250.1948,43165.0
2016-07-14 14:00:00,281.14,281.38,281.01,281.34,47999.0,250.2037,250.4173,250.088,250.3817,47999.0
2016-07-14 14:30:00,281.35,281.4,281.2,281.26,39226.0,250.3906,250.4351,250.2571,250.3105,39226.0
2016-07-14 15:00:00,281.26,281.6,281.17,281.44,95329.0,250.3105,250.6131,250.2304,250.4707,95329.0
2016-07-14 15:30:00,281.43,281.51,280.93,280.97,151034.0,250.4618,250.533,250.0168,250.0524,151034.0
2016-07-15 09:30:00,281.82,282.12,280.61,280.89,105755.0,250.8089,251.0759,249.732,249.9812,105755.0
2016-07-15 10:00:00,280.96,281.67,280.89,281.55,121916.0,250.0435,250.6754,249.9812,250.5686,121916.0
2016-07-15 10:30:00,281.6,282.02,281.51,281.73,149855.0,250.6131,250.9869,250.533,250.7288,149855.0
2016-07-15 11:00:00,281.75,281.77,281.03,281.06,74080.0,250.7466,250.7644,250.1058,250.1325,74080.0
2016-07-15 11:30:00,281.06,281.23,280.67,280.93,59354.0,250.1325,250.2838,249.7854,250.0168,59354.0
2016-07-15 12:00:00,280.92,281.12,280.81,280.95,53016.0,250.0079,250.1859,249.91,250.0346,53016.0
2016-07-15 12:30:00,280.94,280.94,280.25,280.39,146096.0,250.0257,250.0257,249.4116,249.5362,146096.0
2016-07-15 13:00:00,280.4,280.69,280.4,280.62,25217.0,249.5451,249.8032,249.5451,249.7409,25217.0
2016-07-15 13:30:00,280.65,280.93,280.62,280.91,85385.0,249.7676,250.0168,249.7409,249.999,85385.0
2016-07-15 14:00:00,280.94,280.98,280.77,280.89,55285.0,250.0257,250.0613,249.8744,249.9812,55285.0
2016-07-15 14:30:00,280.85,280.95,280.7,280.86,44577.0,249.9456,250.0346,249.8121,249.9545,44577.0
2016-07-15 15:00:00,280.83,281.05,280.8,281.02,108924.0,249.9278,250.1236,249.9011,250.0969,108924.0
2016-07-15 15:30:00,281.03,281.16,280.82,280.88,158815.0,250.1058,250.2215,249.9189,249.9723,158815.0
2016-07-18 09:30:00,280.45,280.82,280.18,280.72,198122.0,249.5896,249.9189,249.3493,249.8299,198122.0
2016-07-18 10:00:00,280.69,281.41,280.68,281.35,68285.0,249.8032,250.444,249.7943,250.3906,68285.0
2016-07-18 10:30:00,281.37,281.78,281.25,281.49,52081.0,250.4084,250.7733,250.3016,250.5152,52081.0
2016-07-18 11:00:00,281.46,281.56,281.09,281.09,53673.0,250.4885,250.5775,250.1592,250.1592,53673.0
2016-07-18 11:30:00,281.12,281.13,280.72,280.93,28300.0,250.1859,250.1948,249.8299,250.0168,28300.0
2016-07-18 12:00:00,280.91,281.05,280.67,280.84,19777.0,249.999,250.1236,249.7854,249.9367,19777.0
2016-07-18 12:30:00,280.82,280.83,280.58,280.73,28225.0,249.9189,249.9278,249.7053,249.8388,28225.0
2016-07-18 13:00:00,280.76,280.83,280.62,280.73,25388.0,249.8655,249.9278,249.7409,249.8388,25388.0
2016-07-18 13:30:00,280.73,281.08,280.67,281.08,37607.0,249.8388,250.1503,249.7854,250.1503,37607.0
2016-07-18 14:00:00,281.08,281.18,280.87,281.1,34966.0,250.1503,250.2393,249.9634,250.1681,34966.0
2016-07-18 14:30:00,281.09,281.25,281.06,281.25,81633.0,250.1592,250.3016,250.1325,250.3016,81633.0
2016-07-18 15:00:00,281.23,281.39,281.02,281.23,110070.0,250.2838,250.4262,250.0969,250.2838,110070.0
2016-07-18 15:30:00,281.25,281.36,281.07,281.08,193426.0,250.3016,250.3995,250.1414,250.1503,193426.0
2016-07-19 09:30:00,280.73,281.0,280.34,280.45,82283.0,249.8388,250.0791,249.4917,249.5896,82283.0
2016-07-19 10:00:00,280.4,280.95,280.27,280.78,70859.0,249.5451,250.0346,249.4294,249.8833,70859.0
2016-07-19 10:30:00,280.78,280.81,280.35,280.43,40923.0,249.8833,249.91,249.5006,249.5718,40923.0
2016-07-19 11:00:00,280.45,280.86,280.45,280.66,36769.0,249.5896,249.9545,249.5896,249.7765,36769.0
2016-07-19 11:30:00,280.75,280.85,280.13,280.14,32040.0,249.8566,249.9456,249.3048,249.3137,32040.0
2016-07-19 12:00:00,280.13,280.17,279.99,280.04,48471.0,249.3048,249.3404,249.1803,249.2248,48471.0
2016-07-19 12:30:00,280.02,280.32,279.98,280.28,65431.0,249.207,249.4739,249.1714,249.4383,65431.0
2016-07-19 13:00:00,280.26,280.26,279.77,279.77,79692.0,249.4205,249.4205,248.9845,248.9845,79692.0
2016-07-19 13:30:00,279.78,279.97,279.68,279.86,46425.0,248.9934,249.1625,248.9044,249.0646,46425.0
2016-07-19 14:00:00,279.89,280.4,279.88,280.33,118424.0,249.0913,249.5451,249.0824,249.4828,118424.0
2016-07-19 14:30:00,280.3,280.6,280.22,280.32,130413.0,249.4561,249.7231,249.3849,249.4739,130413.0
2016-07-19 15:00:00,280.3,280.48,280.27,280.43,49450.0,249.4561,249.6163,249.4294,249.5718,49450.0
2016-07-19 15:30:00,280.43,280.66,280.38,280.65,108340.0,249.5718,249.7765,249.5273,249.7676,108340.0
2016-07-20 09:30:00,281.11,281.21,280.1,280.54,129087.0,250.177,250.266,249.2781,249.6697,129087.0
2016-07-20 10:00:00,280.51,281.48,280.29,281.23,104367.0,249.643,250.5063,249.4472,250.2838,104367.0
2016-07-20 10:30:00,281.21,281.98,281.12,281.83,72447.0,250.266,250.9513,250.1859,250.8178,72447.0
2016-07-20 11:00:00,281.85,282.12,281.69,282.11,21842.0,250.8356,251.0759,250.6932,251.067,21842.0
2016-07-20 11:30:00,282.13,282.25,281.96,282.12,63742.0,251.0848,251.1916,250.9335,251.0759,63742.0
2016-07-20 12:00:00,282.1,282.18,281.95,282.11,107727.0,251.0581,251.1293,250.9246,251.067,107727.0
2016-07-20 12:30:00,282.09,282.17,281.99,282.09,36040.0,251.0492,251.1204,250.9602,251.0492,36040.0
2016-07-20 13:00:00,282.1,282.29,282.02,282.29,60859.0,251.0581,251.2272,250.9869,251.2272,60859.0
2016-07-20 13:30:00,282.29,282.38,282.21,282.22,31548.0,251.2272,251.3073,251.156,251.1649,31548.0
2016-07-20 14:00:00,282.27,282.48,282.27,282.32,28793.0,251.2094,251.3963,251.2094,251.2539,28793.0
2016-07-20 14:30:00,282.34,282.37,282.2,282.2,43581.0,251.2717,251.2984,251.1471,251.1471,43581.0
2016-07-20 15:00:00,282.16,282.2,281.96,281.98,34500.0,251.1115,251.1471,250.9335,250.9513,34500.0
2016-07-20 15:30:00,282.0,282.2,281.92,281.94,148157.0,250.9691,251.1471,250.8979,250.9157,148157.0
2016-07-21 09:30:00,281.72,282.27,281.64,281.71,129436.0,250.7199,251.2094,250.6487,250.711,129436.0
2016-07-21 10:00:00,281.8,282.37,281.74,281.95,139274.0,250.7911,251.2984,250.7377,250.9246,139274.0
2016-07-21 10:30:00,282.0,282.6,281.96,282.58,121336.0,250.9691,251.5031,250.9335,251.4853,121336.0
2016-07-21 11:00:00,282.57,282.57,282.13,282.16,52139.0,251.4764,251.4764,251.0848,251.1115,52139.0
2016-07-21 11:30:00,282.15,282.2,281.1,281.22,84802.0,251.1026,251.1471,250.1681,250.2749,84802.0
2016-07-21 12:00:00,281.27,281.44,280.98,281.14,62719.0,250.3194,250.4707,250.0613,250.2037,62719.0
2016-07-21 12:30:00,281.13,281.17,280.73,280.8,30769.0,250.1948,250.2304,249.8388,249.9011,30769.0
2016-07-21 13:00:00,280.77,281.02,280.71,280.96,21444.0,249.8744,250.0969,249.821,250.0435,21444.0
2016-07-21 13:30:00,280.92,280.93,280.38,280.43,26476.0,250.0079,250.0168,249.5273,249.5718,26476.0
2016-07-21 14:00:00,280.39,280.49,280.15,280.38,27858.0,249.5362,249.6252,249.3226,249.5273,27858.0
2016-07-21 14:30:00,280.35,280.6,280.35,280.41,30615.0,249.5006,249.7231,249.5006,249.554,30615.0
2016-07-21 15:00:00,280.35,280.51,280.06,280.5,36730.0,249.5006,249.643,249.2425,249.6341,36730.0
2016-07-21 15:30:00,280.53,280.76,280.42,280.59,119871.0,249.6608,249.8655,249.5629,249.7142,119871.0
2016-07-22 09:30:00,280.71,280.89,280.27,280.6,78252.0,249.821,249.9812,249.4294,249.7231,78252.0
2016-07-22 10:00:00,280.56,280.91,280.32,280.68,45094.0,249.6875,249.999,249.4739,249.7943,45094.0
2016-07-22 10:30:00,280.69,281.66,280.62,281.66,68350.0,249.8032,250.6665,249.7409,250.6665,68350.0
2016-07-22 11:00:00,281.68,281.69,281.31,281.45,37715.0,250.6843,250.6932,250.355,250.4796,37715.0
2016-07-22 11:30:00,281.44,281.97,281.43,281.92,48502.0,250.4707,250.9424,250.4618,250.8979,48502.0
2016-07-22 12:00:00,281.92,282.39,281.92,282.36,69754.0,250.8979,251.3162,250.8979,251.2895,69754.0
2016-07-22 12:30:00,282.38,282.51,282.15,282.42,55380.0,251.3073,251.423,251.1026,251.3429,55380.0
2016-07-22 13:00:00,282.4,282.56,282.37,282.53,56323.0,251.3251,251.4675,251.2984,251.4408,56323.0
2016-07-22 13:30:00,282.55,282.67,282.41,282.52,66655.0,251.4586,251.5653,251.334,251.4319,66655.0
2016-07-22 14:00:00,282.53,282.57,282.39,282.5,77101.0,251.4408,251.4764,251.3162,251.4141,77101.0
2016-07-22 14:30:00,282.51,282.71,282.48,282.7,103921.0,251.423,251.6009,251.3963,251.592,103921.0
2016-07-22 15:00:00,282.69,282.76,282.46,282.64,85718.0,251.5831,251.6454,251.3785,251.5386,85718.0
2016-07-22 15:30:00,282.62,282.67,282.38,282.46,161376.0,251.5209,251.5653,251.3073,251.3785,161376.0
2016-07-25 09:30:00,282.06,282.47,281.8,282.14,107189.0,251.0225,251.3874,250.7911,251.0937,107189.0
2016-07-25 10:00:00,282.09,282.24,281.35,281.58,78217.0,251.0492,251.1827,250.3906,250.5953,78217.0
2016-07-25 10:30:00,281.57,281.83,281.34,281.66,57933.0,250.5864,250.8178,250.3817,250.6665,57933.0
2016-07-25 11:00:00,281.62,281.64,281.06,281.42,38802.0,250.6309,250.6487,250.1325,250.4529,38802.0
2016-07-25 11:30:00,281.31,281.51,281.11,281.21,29543.0,250.355,250.533,250.177,250.266,29543.0
2016-07-25 12:00:00,281.29,281.29,281.02,281.08,30806.0,250.3372,250.3372,250.0969,250.1503,30806.0
2016-07-25 12:30:00,281.12,281.46,280.97,281.42,26809.0,250.1859,250.4885,250.0524,250.4529,26809.0
2016-07-25 13:00:00,281.4,281.65,281.22,281.63,27160.0,250.4351,250.6576,250.2749,250.6398,27160.0
2016-07-25 13:30:00,281.62,281.66,281.5,281.63,23627.0,250.6309,250.6665,250.5241,250.6398,23627.0
2016-07-25 14:00:00,281.66,281.84,281.53,281.57,21360.0,250.6665,250.8267,250.5508,250.5864,21360.0
2016-07-25 14:30:00,281.6,281.72,281.51,281.57,22427.0,250.6131,250.7199,250.533,250.5864,22427.0
2016-07-25 15:00:00,281.57,281.65,281.3,281.43,40277.0,250.5864,250.6576,250.3461,250.4618,40277.0
2016-07-25 15:30:00,281.46,281.59,281.38,281.56,215449.0,250.4885,250.6042,250.4173,250.5775,215449.0
2016-07-26 09:30:00,281.64,283.16,281.51,282.67,115015.0,250.6487,252.0014,250.533,251.5653,115015.0
2016-07-26 10:00:00,282.67,282.98,282.36,282.8,62411.0,251.5653,251.8412,251.2895,251.681,62411.0
2016-07-26 10:30:00,282.94,282.99,281.5,281.5,88712.0,251.8056,251.8501,250.5241,250.5241,88712.0
2016-07-26 11:00:00,281.4,281.95,281.25,281.95,38165.0,250.4351,250.9246,250.3016,250.9246,38165.0
2016-07-26 11:30:00,281.95,282.63,281.75,282.45,38334.0,250.9246,251.5297,250.7466,251.3696,38334.0
2016-07-26 12:00:00,282.51,283.0,282.44,282.83,54988.0,251.423,251.859,251.3607,251.7077,54988.0
2016-07-26 12:30:00,282.82,282.86,282.69,282.74,31597.0,251.6988,251.7344,251.5831,251.6276,31597.0
2016-07-26 13:00:00,282.73,282.85,282.22,282.29,37358.0,251.6187,251.7255,251.1649,251.2272,37358.0
2016-07-26 13:30:00,282.27,282.5,282.13,282.42,115592.0,251.2094,251.4141,251.0848,251.3429,115592.0
2016-07-26 14:00:00,282.4,282.7,282.12,282.56,63404.0,251.3251,251.592,251.0759,251.4675,63404.0
2016-07-26 14:30:00,282.59,282.75,282.57,282.73,28198.0,251.4942,251.6365,251.4764,251.6187,28198.0
2016-07-26 15:00:00,282.61,282.84,282.61,282.84,28250.0,251.512,251.7166,251.512,251.7166,28250.0
2016-07-26 15:30:00,282.84,283.13,282.79,282.98,183550.0,251.7166,251.9747,251.6721,251.8412,183550.0
2016-07-27 09:30:00,283.06,283.58,283.06,283.36,123973.0,251.9124,252.3752,251.9124,252.1794,123973.0
2016-07-27 10:00:00,283.36,283.38,282.76,282.83,99387.0,252.1794,252.1972,251.6454,251.7077,99387.0
2016-07-27 10:30:00,282.81,282.81,281.53,282.06,139158.0,251.6899,251.6899,250.5508,251.0225,139158.0
2016-07-27 11:00:00,282.05,282.2,281.54,282.14,75445.0,251.0136,251.1471,250.5597,251.0937,75445.0
2016-07-27 11:30:00,282.06,282.12,281.54,281.64,42956.0,251.0225,251.0759,250.5597,250.6487,42956.0
2016-07-27 12:00:00,281.6,281.6,281.24,281.24,49865.0,250.6131,250.6131,250.2927,250.2927,49865.0
2016-07-27 12:30:00,281.25,281.55,281.16,281.33,68150.0,250.3016,250.5686,250.2215,250.3728,68150.0
2016-07-27 13:00:00,281.37,281.43,281.04,281.13,53593.0,250.4084,250.4618,250.1147,250.1948,53593.0
2016-07-27 13:30:00,281.13,281.58,281.0,281.51,44775.0,250.1948,250.5953,250.0791,250.533,44775.0
2016-07-27 14:00:00,281.5,281.77,280.76,281.27,85771.0,250.5241,250.7644,249.8655,250.3194,85771.0
2016-07-27 14:30:00,281.28,281.86,281.27,281.78,60713.0,250.3283,250.8445,250.3194,250.7733,60713.0
2016-07-27 15:00:00,281.83,282.3,281.83,281.98,70573.0,250.8178,251.2361,250.8178,250.9513,70573.0
2016-07-27 15:30:00,281.99,282.2,281.69,281.82,182812.0,250.9602,251.1471,250.6932,250.8089,182812.0
2016-07-28 09:30:00,281.35,282.39,281.03,282.19,197571.0,250.3906,251.3162,250.1058,251.1382,197571.0
2016-07-28 10:00:00,282.18,282.27,281.38,281.67,115540.0,251.1293,251.2094,250.4173,250.6754,115540.0
2016-07-28 10:30:00,281.7,281.87,281.33,281.4,89054.0,250.7021,250.8534,250.3728,250.4351,89054.0
2016-07-28 11:00:00,281.43,282.02,281.39,281.99,43323.0,250.4618,250.9869,250.4262,250.9602,43323.0
2016-07-28 11:30:00,281.98,282.2,281.69,282.18,34855.0,250.9513,251.1471,250.6932,251.1293,34855.0
2016-07-28 12:00:00,282.17,282.35,282.06,282.14,34764.0,251.1204,251.2806,251.0225,251.0937,34764.0
2016-07-28 12:30:00,282.22,282.39,282.08,282.35,23055.0,251.1649,251.3162,251.0403,251.2806,23055.0
2016-07-28 13:00:00,282.3,282.69,282.29,282.69,50433.0,251.2361,251.5831,251.2272,251.5831,50433.0
2016-07-28 13:30:00,282.74,282.98,282.67,282.98,65277.0,251.6276,251.8412,251.5653,251.8412,65277.0
2016-07-28 14:00:00,283.0,283.13,282.92,283.06,46842.0,251.859,251.9747,251.7878,251.9124,46842.0
2016-07-28 14:30:00,283.02,283.35,283.01,283.05,52209.0,251.8768,252.1705,251.8679,251.9035,52209.0
2016-07-28 15:00:00,283.12,283.2,283.06,283.1,31483.0,251.9658,252.037,251.9124,251.948,31483.0
2016-07-28 15:30:00,283.11,283.3,282.75,282.78,190964.0,251.9569,252.126,251.6365,251.6632,190964.0
2016-07-29 09:30:00,282.6,283.27,281.79,282.1,109753.0,251.5031,252.0993,250.7822,251.0581,109753.0
2016-07-29 10:00:00,282.06,282.49,281.68,282.27,143411.0,251.0225,251.4052,250.6843,251.2094,143411.0
2016-07-29 10:30:00,282.28,283.2,282.23,283.02,170555.0,251.2183,252.037,251.1738,251.8768,170555.0
2016-07-29 11:00:00,283.0,283.95,283.0,283.86,87513.0,251.859,252.7045,251.859,252.6244,87513.0
2016-07-29 11:30:00,283.83,284.36,283.74,284.18,87355.0,252.5977,253.0694,252.5176,252.9092,87355.0
2016-07-29 12:00:00,284.25,284.6,284.08,284.09,104522.0,252.9715,253.283,252.8202,252.8291,104522.0
2016-07-29 12:30:00,284.12,284.38,283.4,283.48,69978.0,252.8558,253.0872,252.215,252.2862,69978.0
2016-07-29 13:00:00,283.45,283.97,283.35,283.97,34660.0,252.2595,252.7223,252.1705,252.7223,34660.0
2016-07-29 13:30:00,283.92,284.26,283.84,284.22,27316.0,252.6778,252.9804,252.6066,252.9448,27316.0
2016-07-29 14:00:00,284.21,284.29,284.06,284.25,26911.0,252.9359,253.0071,252.8024,252.9715,26911.0
2016-07-29 14:30:00,284.25,284.28,283.86,284.14,53148.0,252.9715,252.9982,252.6244,252.8736,53148.0
2016-07-29 15:00:00,284.13,284.15,283.83,283.93,51756.0,252.8647,252.8825,252.5977,252.6867,51756.0
2016-07-29 15:30:00,283.95,284.42,283.75,283.76,299002.0,252.7045,253.1228,252.5265,252.5354,299002.0
2016-08-01 09:30:00,283.96,284.08,282.48,283.33,132392.0,252.7134,252.8202,251.3963,252.1527,132392.0
2016-08-01 10:00:00,283.28,283.94,283.05,283.63,113210.0,252.1082,252.6956,251.9035,252.4197,113210.0
2016-08-01 10:30:00,283.64,283.92,283.24,283.83,91424.0,252.4286,252.6778,252.0726,252.5977,91424.0
2016-08-01 11:00:00,283.81,284.46,283.69,284.0,95713.0,252.5799,253.1584,252.4731,252.749,95713.0
2016-08-01 11:30:00,284.05,284.26,283.52,283.55,32545.0,252.7935,252.9804,252.3218,252.3485,32545.0
2016-08-01 12:00:00,283.57,283.7,282.49,282.73,56088.0,252.3663,252.482,251.4052,251.6187,56088.0
2016-08-01 12:30:00,282.69,283.03,282.53,282.79,43280.0,251.5831,251.8857,251.4408,251.6721,43280.0
2016-08-01 13:00:00,282.84,283.13,282.58,283.03,48406.0,251.7166,251.9747,251.4853,251.8857,48406.0
2016-08-01 13:30:00,283.03,283.28,282.76,283.27,25055.0,251.8857,252.1082,251.6454,252.0993,25055.0
2016-08-01 14:00:00,283.26,283.38,282.98,283.13,58015.0,252.0904,252.1972,251.8412,251.9747,58015.0
2016-08-01 14:30:00,283.12,283.3,283.04,283.18,44398.0,251.9658,252.126,251.8946,252.0192,44398.0
2016-08-01 15:00:00,283.15,283.18,282.54,282.57,52650.0,251.9925,252.0192,251.4497,251.4764,52650.0
2016-08-01 15:30:00,282.59,283.04,282.59,282.98,176604.0,251.4942,251.8946,251.4942,251.8412,176604.0
2016-08-02 09:30:00,282.86,283.29,281.95,282.14,139949.0,251.7344,252.1171,250.9246,251.0937,139949.0
2016-08-02 10:00:00,282.18,282.21,280.86,281.14,77086.0,251.1293,251.156,249.9545,250.2037,77086.0
2016-08-02 10:30:00,281.1,281.24,279.82,279.88,64619.0,250.1681,250.2927,249.029,249.0824,64619.0
2016-08-02 11:00:00,279.94,280.54,279.93,280.42,51802.0,249.1358,249.6697,249.1269,249.5629,51802.0
2016-08-02 11:30:00,280.35,280.38,279.74,279.81,30820.0,249.5006,249.5273,248.9578,249.0201,30820.0
2016-08-02 12:00:00,279.86,279.96,279.42,279.83,34775.0,249.0646,249.1536,248.673,249.0379,34775.0
2016-08-02 12:30:00,279.78,279.82,279.3,279.36,40623.0,248.9934,249.029,248.5662,248.6196,40623.0
2016-08-02 13:00:00,279.38,279.44,279.0,279.41,30289.0,248.6374,248.6908,248.2992,248.6641,30289.0
2016-08-02 13:30:00,279.48,279.57,279.2,279.43,56537.0,248.7264,248.8065,248.4772,248.6819,56537.0
2016-08-02 14:00:00,279.4,280.16,279.4,280.07,64845.0,248.6552,249.3315,248.6552,249.2514,64845.0
2016-08-02 14:30:00,280.08,280.47,279.87,280.08,62443.0,249.2603,249.6074,249.0735,249.2603,62443.0
2016-08-02 15:00:00,280.01,280.22,279.85,279.96,33748.0,249.1981,249.3849,249.0557,249.1536,33748.0
2016-08-02 15:30:00,279.89,280.24,279.68,279.73,231341.0,249.0913,249.4027,248.9044,248.9489,231341.0
2016-08-03 09:30:00,279.68,280.1,278.91,279.79,148148.0,248.9044,249.2781,248.2191,249.0023,148148.0
2016-08-03 10:00:00,279.76,280.41,279.52,280.28,75269.0,248.9756,249.554,248.762,249.4383,75269.0
2016-08-03 10:30:00,280.28,280.71,279.87,280.08,80514.0,249.4383,249.821,249.0735,249.2603,80514.0
2016-08-03 11:00:00,280.15,280.97,279.97,280.85,26218.0,249.3226,250.0524,249.1625,249.9456,26218.0
2016-08-03 11:30:00,280.84,281.19,280.69,281.13,49445.0,249.9367,250.2482,249.8032,250.1948,49445.0
2016-08-03 12:00:00,281.13,281.16,280.95,281.06,22400.0,250.1948,250.2215,250.0346,250.1325,22400.0
2016-08-03 12:30:00,281.07,281.38,280.93,281.37,28736.0,250.1414,250.4173,250.0168,250.4084,28736.0
2016-08-03 13:00:00,281.39,281.44,281.2,281.25,25609.0,250.4262,250.4707,250.2571,250.3016,25609.0
2016-08-03 13:30:00,281.27,281.39,280.9,281.07,26901.0,250.3194,250.4262,249.9901,250.1414,26901.0
2016-08-03 14:00:00,281.06,281.29,280.73,280.73,31139.0,250.1325,250.3372,249.8388,249.8388,31139.0
2016-08-03 14:30:00,280.69,280.94,280.64,280.85,22091.0,249.8032,250.0257,249.7587,249.9456,22091.0
2016-08-03 15:00:00,280.83,281.28,280.76,281.28,40813.0,249.9278,250.3283,249.8655,250.3283,40813.0
2016-08-03 15:30:00,281.31,281.58,281.05,281.58,127407.0,250.355,250.5953,250.1236,250.5953,127407.0
2016-08-04 09:30:00,281.75,282.82,281.5,281.5,170981.0,250.7466,251.6988,250.5241,250.5241,170981.0
2016-08-04 10:00:00,281.5,281.93,281.14,281.65,139909.0,250.5241,250.9068,250.2037,250.6576,139909.0
2016-08-04 10:30:00,281.75,282.07,281.56,281.93,107564.0,250.7466,251.0314,250.5775,250.9068,107564.0
2016-08-04 11:00:00,281.92,281.96,281.53,281.72,57139.0,250.8979,250.9335,250.5508,250.7199,57139.0
2016-08-04 11:30:00,281.82,282.31,281.72,282.26,58718.0,250.8089,251.245,250.7199,251.2005,58718.0
2016-08-04 12:00:00,282.26,282.44,282.21,282.3,74901.0,251.2005,251.3607,251.156,251.2361,74901.0
2016-08-04 12:30:00,282.32,282.34,282.0,282.0,35296.0,251.2539,251.2717,250.9691,250.9691,35296.0
2016-08-04 13:00:00,281.99,282.0,281.68,281.92,29168.0,250.9602,250.9691,250.6843,250.8979,29168.0
2016-08-04 13:30:00,281.93,281.99,281.77,281.96,31636.0,250.9068,250.9602,250.7644,250.9335,31636.0
2016-08-04 14:00:00,281.95,282.0,281.51,281.52,34460.0,250.9246,250.9691,250.533,250.5419,34460.0
2016-08-04 14:30:00,281.54,281.67,281.54,281.6,21269.0,250.5597,250.6754,250.5597,250.6131,21269.0
2016-08-04 15:00:00,281.52,281.62,281.41,281.48,43713.0,250.5419,250.6309,250.444,250.5063,43713.0
2016-08-04 15:30:00,281.51,281.73,281.45,281.59,92734.0,250.533,250.7288,250.4796,250.6042,92734.0
2016-08-05 09:30:00,283.0,284.17,282.64,284.15,174702.0,251.859,252.9003,251.5386,252.8825,174702.0
2016-08-05 10:00:00,284.14,284.28,283.8,284.07,121914.0,252.8736,252.9982,252.571,252.8113,121914.0
2016-08-05 10:30:00,284.15,284.25,283.9,284.25,83747.0,252.8825,252.9715,252.66,252.9715,83747.0
2016-08-05 11:00:00,284.25,284.66,284.23,284.44,237027.0,252.9715,253.3364,252.9537,253.1406,237027.0
2016-08-05 11:30:00,284.44,284.75,284.43,284.47,96178.0,253.1406,253.4165,253.1317,253.1673,96178.0
2016-08-05 12:00:00,284.46,284.72,284.4,284.67,89742.0,253.1584,253.3898,253.105,253.3453,89742.0
2016-08-05 12:30:00,284.65,284.76,284.58,284.64,80935.0,253.3275,253.4254,253.2652,253.3186,80935.0
2016-08-05 13:00:00,284.6,284.66,284.39,284.41,50136.0,253.283,253.3364,253.0961,253.1139,50136.0
2016-08-05 13:30:00,284.41,284.74,284.4,284.58,100030.0,253.1139,253.4076,253.105,253.2652,100030.0
2016-08-05 14:00:00,284.6,284.64,284.34,284.37,49646.0,253.283,253.3186,253.0516,253.0783,49646.0
2016-08-05 14:30:00,284.4,284.49,284.29,284.37,31960.0,253.105,253.1851,253.0071,253.0783,31960.0
2016-08-05 15:00:00,284.4,284.63,284.34,284.48,43532.0,253.105,253.3097,253.0516,253.1762,43532.0
2016-08-05 15:30:00,284.42,284.54,284.22,284.38,134955.0,253.1228,253.2296,252.9448,253.0872,134955.0
2016-08-08 09:30:00,284.36,285.42,284.36,284.98,180387.0,253.0694,254.0127,253.0694,253.6212,180387.0
2016-08-08 10:00:00,285.01,285.2,284.53,284.58,156265.0,253.6479,253.817,253.2207,253.2652,156265.0
2016-08-08 10:30:00,284.64,284.98,284.59,284.95,40036.0,253.3186,253.6212,253.2741,253.5945,40036.0
2016-08-08 11:00:00,284.93,285.15,284.8,284.94,41644.0,253.5767,253.7725,253.461,253.5856,41644.0
2016-08-08 11:30:00,284.96,285.19,284.87,284.91,32637.0,253.6034,253.8081,253.5233,253.5589,32637.0
2016-08-08 12:00:00,284.92,284.94,284.56,284.6,23868.0,253.5678,253.5856,253.2474,253.283,23868.0
2016-08-08 12:30:00,284.59,284.72,284.48,284.7,11623.0,253.2741,253.3898,253.1762,253.372,11623.0
2016-08-08 13:00:00,284.71,284.79,284.55,284.79,12851.0,253.3809,253.4521,253.2385,253.4521,12851.0
2016-08-08 13:30:00,284.78,284.82,284.58,284.81,30658.0,253.4432,253.4788,253.2652,253.4699,30658.0
2016-08-08 14:00:00,284.72,284.73,284.18,284.2,44339.0,253.3898,253.3987,252.9092,252.927,44339.0
2016-08-08 14:30:00,284.17,284.42,284.15,284.26,34342.0,252.9003,253.1228,252.8825,252.9804,34342.0
2016-08-08 15:00:00,284.27,284.32,284.18,284.3,37256.0,252.9893,253.0338,252.9092,253.016,37256.0
2016-08-08 15:30:00,284.31,284.55,284.31,284.48,116883.0,253.0249,253.2385,253.0249,253.1762,116883.0
2016-08-09 09:30:00,284.52,284.84,284.28,284.55,109894.0,253.2118,253.4966,252.9982,253.2385,109894.0
2016-08-09 10:00:00,284.6,285.04,284.24,284.85,59999.0,253.283,253.6746,252.9626,253.5055,59999.0
2016-08-09 10:30:00,284.87,285.03,284.63,284.72,26616.0,253.5233,253.6657,253.3097,253.3898,26616.0
2016-08-09 11:00:00,284.71,284.93,284.61,284.71,35566.0,253.3809,253.5767,253.2919,253.3809,35566.0
2016-08-09 11:30:00,284.72,284.79,284.63,284.76,21890.0,253.3898,253.4521,253.3097,253.4254,21890.0
2016-08-09 12:00:00,284.78,284.85,284.34,284.38,18645.0,253.4432,253.5055,253.0516,253.0872,18645.0
2016-08-09 12:30:00,284.36,284.4,284.15,284.22,28368.0,253.0694,253.105,252.8825,252.9448,28368.0
2016-08-09 13:00:00,284.24,284.48,284.24,284.3,18117.0,252.9626,253.1762,252.9626,253.016,18117.0
2016-08-09 13:30:00,284.33,284.4,284.1,284.25,17239.0,253.0427,253.105,252.838,252.9715,17239.0
2016-08-09 14:00:00,284.28,284.3,284.16,284.22,28339.0,252.9982,253.016,252.8914,252.9448,28339.0
2016-08-09 14:30:00,284.25,284.37,284.01,284.37,34133.0,252.9715,253.0783,252.7579,253.0783,34133.0
2016-08-09 15:00:00,284.37,284.47,284.23,284.44,34888.0,253.0783,253.1673,252.9537,253.1406,34888.0
2016-08-09 15:30:00,284.45,284.52,284.35,284.38,202939.0,253.1495,253.2118,253.0605,253.0872,202939.0
2016-08-10 09:30:00,284.24,284.73,283.82,283.82,97239.0,252.9626,253.3987,252.5888,252.5888,97239.0
2016-08-10 10:00:00,283.79,284.55,283.72,284.25,104423.0,252.5621,253.2385,252.4998,252.9715,104423.0
2016-08-10 10:30:00,284.22,284.54,284.1,284.28,79096.0,252.9448,253.2296,252.838,252.9982,79096.0
2016-08-10 11:00:00,284.33,284.5,283.27,283.44,61098.0,253.0427,253.194,252.0993,252.2506,61098.0
2016-08-10 11:30:00,283.45,283.45,283.01,283.16,36789.0,252.2595,252.2595,251.8679,252.0014,36789.0
2016-08-10 12:00:00,283.17,283.82,283.13,283.54,28151.0,252.0103,252.5888,251.9747,252.3396,28151.0
2016-08-10 12:30:00,283.6,283.75,283.49,283.75,31724.0,252.393,252.5265,252.2951,252.5265,31724.0
2016-08-10 13:00:00,283.76,283.76,283.36,283.56,30392.0,252.5354,252.5354,252.1794,252.3574,30392.0
2016-08-10 13:30:00,283.54,283.79,283.4,283.48,26461.0,252.3396,252.5621,252.215,252.2862,26461.0
2016-08-10 14:00:00,283.47,283.66,283.07,283.11,64424.0,252.2773,252.4464,251.9213,251.9569,64424.0
2016-08-10 14:30:00,283.13,283.18,282.96,283.1,72339.0,251.9747,252.0192,251.8234,251.948,72339.0
2016-08-10 15:00:00,283.04,283.67,282.92,283.46,91104.0,251.8946,252.4553,251.7878,252.2684,91104.0
2016-08-10 15:30:00,283.47,283.48,283.15,283.41,115211.0,252.2773,252.2862,251.9925,252.2239,115211.0
2016-08-11 09:30:00,284.22,284.73,283.79,283.79,189026.0,252.9448,253.3987,252.5621,252.5621,189026.0
2016-08-11 10:00:00,283.82,283.87,283.2,283.47,60293.0,252.5888,252.6333,252.037,252.2773,60293.0
2016-08-11 10:30:00,283.49,284.01,283.35,283.82,46134.0,252.2951,252.7579,252.1705,252.5888,46134.0
2016-08-11 11:00:00,283.82,283.95,283.73,283.95,54526.0,252.5888,252.7045,252.5087,252.7045,54526.0
2016-08-11 11:30:00,283.95,284.23,283.85,284.19,122605.0,252.7045,252.9537,252.6155,252.9181,122605.0
2016-08-11 12:00:00,284.27,284.3,284.05,284.12,42422.0,252.9893,253.016,252.7935,252.8558,42422.0
2016-08-11 12:30:00,284.18,284.33,284.08,284.19,32728.0,252.9092,253.0427,252.8202,252.9181,32728.0
2016-08-11 13:00:00,284.2,284.32,284.09,284.12,22118.0,252.927,253.0338,252.8291,252.8558,22118.0
2016-08-11 13:30:00,284.14,284.41,284.11,284.31,13793.0,252.8736,253.1139,252.8469,253.0249,13793.0
2016-08-11 14:00:00,284.31,284.58,284.3,284.48,18135.0,253.0249,253.2652,253.016,253.1762,18135.0
2016-08-11 14:30:00,284.48,284.49,284.08,284.21,32000.0,253.1762,253.1851,252.8202,252.9359,32000.0
2016-08-11 15:00:00,284.22,284.3,284.11,284.13,33135.0,252.9448,253.016,252.8469,252.8647,33135.0
2016-08-11 15:30:00,284.13,284.45,283.98,284.08,189701.0,252.8647,253.1495,252.7312,252.8202,189701.0
2016-08-12 09:30:00,283.66,284.2,283.5,284.06,155851.0,252.4464,252.927,252.304,252.8024,155851.0
2016-08-12 10:00:00,284.11,284.25,283.86,284.0,74213.0,252.8469,252.9715,252.6244,252.749,74213.0
2016-08-12 10:30:00,284.0,284.52,283.98,284.38,38063.0,252.749,253.2118,252.7312,253.0872,38063.0
2016-08-12 11:00:00,284.45,284.49,284.19,284.45,28330.0,253.1495,253.1851,252.9181,253.1495,28330.0
2016-08-12 11:30:00,284.47,284.48,283.7,283.86,36531.0,253.1673,253.1762,252.482,252.6244,36531.0
2016-08-12 12:00:00,283.84,283.92,283.27,283.36,45346.0,252.6066,252.6778,252.0993,252.1794,45346.0
2016-08-12 12:30:00,283.33,283.49,283.17,283.37,81447.0,252.1527,252.2951,252.0103,252.1883,81447.0
2016-08-12 13:00:00,283.32,283.32,282.91,283.22,49090.0,252.1438,252.1438,251.7789,252.0548,49090.0
2016-08-12 13:30:00,283.25,283.26,283.08,283.14,26833.0,252.0815,252.0904,251.9302,251.9836,26833.0
2016-08-12 14:00:00,283.12,283.51,283.09,283.45,21654.0,251.9658,252.3129,251.9391,252.2595,21654.0
2016-08-12 14:30:00,283.41,283.63,283.38,283.49,32524.0,252.2239,252.4197,252.1972,252.2951,32524.0
2016-08-12 15:00:00,283.52,283.7,283.48,283.7,45762.0,252.3218,252.482,252.2862,252.482,45762.0
2016-08-12 15:30:00,283.7,283.85,283.61,283.64,108754.0,252.482,252.6155,252.4019,252.4286,108754.0
2016-08-15 09:30:00,284.2,285.73,284.16,285.57,113110.0,252.927,254.2886,252.8914,254.1462,113110.0
2016-08-15 10:00:00,285.66,286.06,285.58,285.89,106044.0,254.2263,254.5823,254.1551,254.431,106044.0
2016-08-15 10:30:00,285.94,286.11,285.83,285.87,75644.0,254.4755,254.6268,254.3776,254.4132,75644.0
2016-08-15 11:00:00,285.9,286.02,285.83,285.98,114104.0,254.4399,254.5467,254.3776,254.5111,114104.0
2016-08-15 11:30:00,286.0,286.12,285.92,285.98,40171.0,254.5289,254.6357,254.4577,254.5111,40171.0
2016-08-15 12:00:00,286.02,286.31,286.02,286.31,39995.0,254.5467,254.8048,254.5467,254.8048,39995.0
2016-08-15 12:30:00,286.3,286.32,286.06,286.09,25247.0,254.7959,254.8137,254.5823,254.609,25247.0
2016-08-15 13:00:00,286.08,286.13,285.91,286.08,30488.0,254.6001,254.6446,254.4488,254.6001,30488.0
2016-08-15 13:30:00,286.1,286.18,286.01,286.04,20467.0,254.6179,254.6891,254.5378,254.5645,20467.0
2016-08-15 14:00:00,286.04,286.06,285.8,285.89,38433.0,254.5645,254.5823,254.3509,254.431,38433.0
2016-08-15 14:30:00,285.87,286.14,285.85,286.01,32424.0,254.4132,254.6535,254.3954,254.5378,32424.0
2016-08-15 15:00:00,286.03,286.08,285.76,285.77,36713.0,254.5556,254.6001,254.3153,254.3242,36713.0
2016-08-15 15:30:00,285.79,285.86,285.72,285.84,125627.0,254.342,254.4043,254.2797,254.3865,125627.0
2016-08-16 09:30:00,284.86,285.0,283.88,284.23,108214.0,253.5144,253.639,252.6422,252.9537,108214.0
2016-08-16 10:00:00,284.2,284.6,284.06,284.1,100420.0,252.927,253.283,252.8024,252.838,100420.0
2016-08-16 10:30:00,284.12,284.21,283.65,283.72,58573.0,252.8558,252.9359,252.4375,252.4998,58573.0
2016-08-16 11:00:00,283.7,284.1,283.69,283.89,42960.0,252.482,252.838,252.4731,252.6511,42960.0
2016-08-16 11:30:00,283.93,284.18,283.69,284.1,39870.0,252.6867,252.9092,252.4731,252.838,39870.0
2016-08-16 12:00:00,284.09,284.09,283.46,283.46,31701.0,252.8291,252.8291,252.2684,252.2684,31701.0
2016-08-16 12:30:00,283.46,283.89,283.4,283.81,23133.0,252.2684,252.6511,252.215,252.5799,23133.0
2016-08-16 13:00:00,283.82,283.94,283.48,283.57,24753.0,252.5888,252.6956,252.2862,252.3663,24753.0
2016-08-16 13:30:00,283.56,283.65,283.4,283.61,32187.0,252.3574,252.4375,252.215,252.4019,32187.0
2016-08-16 14:00:00,283.66,283.71,283.44,283.62,15343.0,252.4464,252.4909,252.2506,252.4108,15343.0
2016-08-16 14:30:00,283.59,283.77,283.52,283.73,17252.0,252.3841,252.5443,252.3218,252.5087,17252.0
2016-08-16 15:00:00,283.72,283.76,283.56,283.62,66861.0,252.4998,252.5354,252.3574,252.4108,66861.0
2016-08-16 15:30:00,283.61,283.68,282.88,282.99,258211.0,252.4019,252.4642,251.7522,251.8501,258211.0
2016-08-17 09:30:00,283.09,283.26,281.76,281.77,122696.0,251.9391,252.0904,250.7555,250.7644,122696.0
2016-08-17 10:00:00,281.75,281.86,281.53,281.77,46298.0,250.7466,250.8445,250.5508,250.7644,46298.0
2016-08-17 10:30:00,281.78,282.02,281.41,281.49,101926.0,250.7733,250.9869,250.444,250.5152,101926.0
2016-08-17 11:00:00,281.54,281.64,281.01,281.08,28858.0,250.5597,250.6487,250.088,250.1503,28858.0
2016-08-17 11:30:00,281.04,281.16,280.79,281.04,36191.0,250.1147,250.2215,249.8922,250.1147,36191.0
2016-08-17 12:00:00,281.03,281.51,281.03,281.43,27699.0,250.1058,250.533,250.1058,250.4618,27699.0
2016-08-17 12:30:00,281.41,282.24,281.36,282.1,46285.0,250.444,251.1827,250.3995,251.0581,46285.0
2016-08-17 13:00:00,282.11,282.23,281.84,281.94,30154.0,251.067,251.1738,250.8267,250.9157,30154.0
2016-08-17 13:30:00,281.94,282.24,281.65,281.71,32625.0,250.9157,251.1827,250.6576,250.711,32625.0
2016-08-17 14:00:00,281.63,282.62,281.34,282.45,293059.0,250.6398,251.5209,250.3817,251.3696,293059.0
2016-08-17 14:30:00,282.44,282.49,282.15,282.33,51531.0,251.3607,251.4052,251.1026,251.2628,51531.0
2016-08-17 15:00:00,282.3,282.34,281.86,282.29,69896.0,251.2361,251.2717,250.8445,251.2272,69896.0
2016-08-17 15:30:00,282.31,282.61,282.25,282.47,133712.0,251.245,251.512,251.1916,251.3874,133712.0
2016-08-18 09:30:00,282.51,283.29,282.45,283.11,93003.0,251.423,252.1171,251.3696,251.9569,93003.0
2016-08-18 10:00:00,282.99,283.57,282.97,283.35,78738.0,251.8501,252.3663,251.8323,252.1705,78738.0
2016-08-18 10:30:00,283.45,284.35,283.45,284.27,117392.0,252.2595,253.0605,252.2595,252.9893,117392.0
2016-08-18 11:00:00,284.27,284.48,284.14,284.46,72639.0,252.9893,253.1762,252.8736,253.1584,72639.0
2016-08-18 11:30:00,284.5,284.53,284.08,284.12,60225.0,253.194,253.2207,252.8202,252.8558,60225.0
2016-08-18 12:00:00,284.15,284.15,283.49,283.51,58794.0,252.8825,252.8825,252.2951,252.3129,58794.0
2016-08-18 12:30:00,283.5,283.88,283.27,283.76,47264.0,252.304,252.6422,252.0993,252.5354,47264.0
2016-08-18 13:00:00,283.79,284.11,283.77,283.94,69845.0,252.5621,252.8469,252.5443,252.6956,69845.0
2016-08-18 13:30:00,283.95,284.34,283.95,284.04,63543.0,252.7045,253.0516,252.7045,252.7846,63543.0
2016-08-18 14:00:00,284.07,284.18,283.98,284.07,49888.0,252.8113,252.9092,252.7312,252.8113,49888.0
2016-08-18 14:30:00,284.11,284.17,283.95,284.09,76216.0,252.8469,252.9003,252.7045,252.8291,76216.0
2016-08-18 15:00:00,284.06,284.34,284.04,284.29,79267.0,252.8024,253.0516,252.7846,253.0071,79267.0
2016-08-18 15:30:00,284.33,284.5,284.11,284.49,163330.0,253.0427,253.194,252.8469,253.1851,163330.0
2016-08-19 09:30:00,283.59,283.84,282.99,283.27,146500.0,252.3841,252.6066,251.8501,252.0993,146500.0
2016-08-19 10:00:00,283.3,284.14,283.3,284.13,65503.0,252.126,252.8736,252.126,252.8647,65503.0
2016-08-19 10:30:00,284.12,284.35,283.93,284.01,38705.0,252.8558,253.0605,252.6867,252.7579,38705.0
2016-08-19 11:00:00,284.02,284.48,283.77,284.45,36256.0,252.7668,253.1762,252.5443,253.1495,36256.0
2016-08-19 11:30:00,284.4,284.51,284.13,284.36,19899.0,253.105,253.2029,252.8647,253.0694,19899.0
2016-08-19 12:00:00,284.42,284.46,284.14,284.28,32626.0,253.1228,253.1584,252.8736,252.9982,32626.0
2016-08-19 12:30:00,284.24,284.32,283.62,283.79,15333.0,252.9626,253.0338,252.4108,252.5621,15333.0
2016-08-19 13:00:00,283.74,284.03,283.69,283.98,50836.0,252.5176,252.7757,252.4731,252.7312,50836.0
2016-08-19 13:30:00,283.95,284.37,283.82,284.22,33746.0,252.7045,253.0783,252.5888,252.9448,33746.0
2016-08-19 14:00:00,284.27,284.33,284.22,284.25,24299.0,252.9893,253.0427,252.9448,252.9715,24299.0
2016-08-19 14:30:00,284.23,284.65,284.21,284.59,24930.0,252.9537,253.3275,252.9359,253.2741,24930.0
2016-08-19 15:00:00,284.62,284.78,284.51,284.76,57591.0,253.3008,253.4432,253.2029,253.4254,57591.0
2016-08-19 15:30:00,284.77,284.83,284.61,284.63,147428.0,253.4343,253.4877,253.2919,253.3097,147428.0
2016-08-22 09:30:00,284.2,284.2,283.53,283.94,115153.0,252.927,252.927,252.3307,252.6956,115153.0
2016-08-22 10:00:00,283.89,284.71,283.6,284.57,55036.0,252.6511,253.3809,252.393,253.2563,55036.0
2016-08-22 10:30:00,284.66,284.84,284.51,284.55,44938.0,253.3364,253.4966,253.2029,253.2385,44938.0
2016-08-22 11:00:00,284.55,284.67,283.49,283.49,31489.0,253.2385,253.3453,252.2951,252.2951,31489.0
2016-08-22 11:30:00,283.43,283.95,283.42,283.93,87554.0,252.2417,252.7045,252.2328,252.6867,87554.0
2016-08-22 12:00:00,283.92,284.72,283.78,284.48,32589.0,252.6778,253.3898,252.5532,253.1762,32589.0
2016-08-22 12:30:00,284.43,284.49,284.15,284.35,21539.0,253.1317,253.1851,252.8825,253.0605,21539.0
2016-08-22 13:00:00,284.36,284.48,283.83,284.1,11976.0,253.0694,253.1762,252.5977,252.838,11976.0
2016-08-22 13:30:00,284.03,284.66,284.03,284.52,34060.0,252.7757,253.3364,252.7757,253.2118,34060.0
2016-08-22 14:00:00,284.55,284.76,284.34,284.34,25876.0,253.2385,253.4254,253.0516,253.0516,25876.0
2016-08-22 14:30:00,284.35,284.67,284.33,284.49,22118.0,253.0605,253.3453,253.0427,253.1851,22118.0
2016-08-22 15:00:00,284.46,284.77,284.44,284.71,18239.0,253.1584,253.4343,253.1406,253.3809,18239.0
2016-08-22 15:30:00,284.71,284.89,284.64,284.84,64220.0,253.3809,253.5411,253.3186,253.4966,64220.0
2016-08-23 09:30:00,285.98,286.91,285.92,286.6,121729.0,254.5111,255.3388,254.4577,255.0629,121729.0
2016-08-23 10:00:00,286.78,287.07,286.65,286.85,77186.0,255.2231,255.4812,255.1074,255.2854,77186.0
2016-08-23 10:30:00,286.88,287.08,286.65,286.96,59043.0,255.3121,255.4901,255.1074,255.3833,59043.0
2016-08-23 11:00:00,286.96,286.96,286.47,286.61,64016.0,255.3833,255.3833,254.9472,255.0718,64016.0
2016-08-23 11:30:00,286.65,286.88,286.54,286.54,52703.0,255.1074,255.3121,255.0095,255.0095,52703.0
2016-08-23 12:00:00,286.56,286.61,286.36,286.53,37097.0,255.0273,255.0718,254.8493,255.0006,37097.0
2016-08-23 12:30:00,286.47,286.67,286.32,286.48,24754.0,254.9472,255.1252,254.8137,254.9561,24754.0
2016-08-23 13:00:00,286.45,286.85,286.42,286.81,56513.0,254.9294,255.2854,254.9027,255.2498,56513.0
2016-08-23 13:30:00,286.79,286.87,286.73,286.81,32416.0,255.232,255.3032,255.1786,255.2498,32416.0
2016-08-23 14:00:00,286.78,286.87,286.63,286.85,34098.0,255.2231,255.3032,255.0896,255.2854,34098.0
2016-08-23 14:30:00,286.86,286.87,286.53,286.57,151474.0,255.2943,255.3032,255.0006,255.0362,151474.0
2016-08-23 15:00:00,286.59,286.67,286.53,286.62,142954.0,255.054,255.1252,255.0006,255.0807,142954.0
2016-08-23 15:30:00,286.62,286.62,286.14,286.17,318044.0,255.0807,255.0807,254.6535,254.6802,318044.0
2016-08-24 09:30:00,286.11,286.2,285.51,285.71,87984.0,254.6268,254.7069,254.0928,254.2708,87984.0
2016-08-24 10:00:00,285.66,285.79,285.17,285.34,38826.0,254.2263,254.342,253.7903,253.9415,38826.0
2016-08-24 10:30:00,285.31,285.41,284.94,285.36,27251.0,253.9148,254.0038,253.5856,253.9593,27251.0
2016-08-24 11:00:00,285.36,285.57,285.3,285.42,33520.0,253.9593,254.1462,253.9059,254.0127,33520.0
2016-08-24 11:30:00,285.36,285.42,285.04,285.08,46289.0,253.9593,254.0127,253.6746,253.7102,46289.0
2016-08-24 12:00:00,285.08,285.55,285.05,285.39,53538.0,253.7102,254.1284,253.6835,253.986,53538.0
2016-08-24 12:30:00,285.41,285.59,285.38,285.58,26579.0,254.0038,254.164,253.9771,254.1551,26579.0
2016-08-24 13:00:00,285.61,285.62,285.35,285.36,21275.0,254.1818,254.1907,253.9504,253.9593,21275.0
2016-08-24 13:30:00,285.34,285.34,285.12,285.15,60649.0,253.9415,253.9415,253.7458,253.7725,60649.0
2016-08-24 14:00:00,285.18,285.2,284.46,284.58,117546.0,253.7992,253.817,253.1584,253.2652,117546.0
2016-08-24 14:30:00,284.58,284.82,284.53,284.8,37019.0,253.2652,253.4788,253.2207,253.461,37019.0
2016-08-24 15:00:00,284.78,284.81,284.2,284.24,58434.0,253.4432,253.4699,252.927,252.9626,58434.0
2016-08-24 15:30:00,284.26,284.4,283.85,284.35,283092.0,252.9804,253.105,252.6155,253.0605,283092.0
2016-08-25 09:30:00,283.73,284.85,283.62,284.8,95571.0,252.5087,253.5055,252.4108,253.461,95571.0
2016-08-25 10:00:00,284.68,285.4,284.61,285.18,61436.0,253.3542,253.9949,253.2919,253.7992,61436.0
2016-08-25 10:30:00,285.18,285.3,284.91,285.22,41163.0,253.7992,253.9059,253.5589,253.8347,41163.0
2016-08-25 11:00:00,285.25,285.9,285.25,285.6,31945.0,253.8614,254.4399,253.8614,254.1729,31945.0
2016-08-25 11:30:00,285.63,285.76,285.06,285.17,17288.0,254.1996,254.3153,253.6924,253.7903,17288.0
2016-08-25 12:00:00,285.14,285.14,284.74,284.97,32676.0,253.7636,253.7636,253.4076,253.6123,32676.0
2016-08-25 12:30:00,285.09,285.41,285.05,285.41,21729.0,253.7191,254.0038,253.6835,254.0038,21729.0
2016-08-25 13:00:00,285.45,285.46,285.24,285.38,11294.0,254.0394,254.0483,253.8525,253.9771,11294.0
2016-08-25 13:30:00,285.43,285.44,284.7,285.08,36673.0,254.0216,254.0305,253.372,253.7102,36673.0
2016-08-25 14:00:00,285.11,285.19,284.8,285.08,30769.0,253.7369,253.8081,253.461,253.7102,30769.0
2016-08-25 14:30:00,285.08,285.23,284.7,284.76,59008.0,253.7102,253.8436,253.372,253.4254,59008.0
2016-08-25 15:00:00,284.76,285.13,284.65,285.06,38612.0,253.4254,253.7547,253.3275,253.6924,38612.0
2016-08-25 15:30:00,285.03,285.15,284.7,285.14,124698.0,253.6657,253.7725,253.372,253.7636,124698.0
2016-08-26 09:30:00,285.54,286.21,285.54,285.87,125444.0,254.1195,254.7158,254.1195,254.4132,125444.0
2016-08-26 10:00:00,285.83,287.24,285.19,287.15,116247.0,254.3776,255.6325,253.8081,255.5524,116247.0
2016-08-26 10:30:00,287.18,287.24,286.18,286.33,69437.0,255.5791,255.6325,254.6891,254.8226,69437.0
2016-08-26 11:00:00,286.29,286.68,286.16,286.59,74037.0,254.787,255.1341,254.6713,255.054,74037.0
2016-08-26 11:30:00,286.59,286.59,284.81,284.9,54637.0,255.054,255.054,253.4699,253.55,54637.0
2016-08-26 12:00:00,284.81,284.81,283.53,284.06,82016.0,253.4699,253.4699,252.3307,252.8024,82016.0
2016-08-26 12:30:00,284.03,284.48,283.78,284.41,35786.0,252.7757,253.1762,252.5532,253.1139,35786.0
2016-08-26 13:00:00,284.36,284.64,283.84,284.03,46680.0,253.0694,253.3186,252.6066,252.7757,46680.0
2016-08-26 13:30:00,284.07,284.09,283.43,283.58,34494.0,252.8113,252.8291,252.2417,252.3752,34494.0
2016-08-26 14:00:00,283.56,283.84,282.8,282.96,62706.0,252.3574,252.6066,251.681,251.8234,62706.0
2016-08-26 14:30:00,282.95,283.31,282.78,283.29,26899.0,251.8145,252.1349,251.6632,252.1171,26899.0
2016-08-26 15:00:00,283.25,284.08,283.21,284.01,82628.0,252.0815,252.8202,252.0459,252.7579,82628.0
2016-08-26 15:30:00,284.0,284.49,284.0,284.09,237889.0,252.749,253.1851,252.749,252.8291,237889.0
2016-08-29 09:30:00,284.48,286.08,284.48,285.83,125166.0,253.1762,254.6001,253.1762,254.3776,125166.0
2016-08-29 10:00:00,285.87,286.29,285.73,286.08,186918.0,254.4132,254.787,254.2886,254.6001,186918.0
2016-08-29 10:30:00,286.08,286.27,285.83,286.14,154803.0,254.6001,254.7692,254.3776,254.6535,154803.0
2016-08-29 11:00:00,286.12,286.55,286.08,286.55,197533.0,254.6357,255.0184,254.6001,255.0184,197533.0
2016-08-29 11:30:00,286.54,286.98,286.43,286.8,182224.0,255.0095,255.4011,254.9116,255.2409,182224.0
2016-08-29 12:00:00,286.82,286.91,286.49,286.5,117617.0,255.2587,255.3388,254.965,254.9739,117617.0
2016-08-29 12:30:00,286.52,286.8,286.46,286.72,42778.0,254.9917,255.2409,254.9383,255.1697,42778.0
2016-08-29 13:00:00,286.74,286.76,286.6,286.72,34791.0,255.1875,255.2053,255.0629,255.1697,34791.0
2016-08-29 13:30:00,286.71,286.98,286.67,286.82,48059.0,255.1608,255.4011,255.1252,255.2587,48059.0
2016-08-29 14:00:00,286.84,286.9,286.49,286.51,58287.0,255.2765,255.3299,254.965,254.9828,58287.0
2016-08-29 14:30:00,286.55,286.58,286.22,286.41,78445.0,255.0184,255.0451,254.7247,254.8938,78445.0
2016-08-29 15:00:00,286.42,286.43,286.06,286.11,39943.0,254.9027,254.9116,254.5823,254.6268,39943.0
2016-08-29 15:30:00,286.09,286.31,286.03,286.26,97111.0,254.609,254.8048,254.5556,254.7603,97111.0
2016-08-30 09:30:00,286.51,286.83,286.13,286.61,60882.0,254.9828,255.2676,254.6446,255.0718,60882.0
2016-08-30 10:00:00,286.59,286.76,285.83,286.17,30080.0,255.054,255.2053,254.3776,254.6802,30080.0
2016-08-30 10:30:00,286.19,286.25,285.61,285.81,46466.0,254.698,254.7514,254.1818,254.3598,46466.0
2016-08-30 11:00:00,285.8,286.13,285.71,285.82,27418.0,254.3509,254.6446,254.2708,254.3687,27418.0
2016-08-30 11:30:00,285.87,286.07,285.64,285.98,29439.0,254.4132,254.5912,254.2085,254.5111,29439.0
2016-08-30 12:00:00,285.99,286.27,285.84,285.84,33648.0,254.52,254.7692,254.3865,254.3865,33648.0
2016-08-30 12:30:00,285.89,286.02,285.76,285.76,21326.0,254.431,254.5467,254.3153,254.3153,21326.0
2016-08-30 13:00:00,285.75,285.84,285.64,285.72,18177.0,254.3064,254.3865,254.2085,254.2797,18177.0
2016-08-30 13:30:00,285.7,285.8,285.44,285.59,23094.0,254.2619,254.3509,254.0305,254.164,23094.0
2016-08-30 14:00:00,285.58,285.58,284.95,285.19,21748.0,254.1551,254.1551,253.5945,253.8081,21748.0
2016-08-30 14:30:00,285.18,285.54,285.06,285.44,21924.0,253.7992,254.1195,253.6924,254.0305,21924.0
2016-08-30 15:00:00,285.43,285.75,285.31,285.74,39212.0,254.0216,254.3064,253.9148,254.2975,39212.0
2016-08-30 15:30:00,285.74,286.18,285.69,286.16,117572.0,254.2975,254.6891,254.253,254.6713,117572.0
2016-08-31 09:30:00,285.82,286.08,285.37,285.76,99570.0,254.3687,254.6001,253.9682,254.3153,99570.0
2016-08-31 10:00:00,285.71,286.03,285.37,285.39,79781.0,254.2708,254.5556,253.9682,253.986,79781.0
2016-08-31 10:30:00,285.39,285.39,284.42,284.42,80716.0,253.986,253.986,253.1228,253.1228,80716.0
2016-08-31 11:00:00,284.41,284.65,284.2,284.64,45701.0,253.1139,253.3275,252.927,253.3186,45701.0
2016-08-31 11:30:00,284.67,284.68,284.2,284.45,36181.0,253.3453,253.3542,252.927,253.1495,36181.0
2016-08-31 12:00:00,284.44,284.44,283.95,284.13,34767.0,253.1406,253.1406,252.7045,252.8647,34767.0
2016-08-31 12:30:00,284.04,284.44,283.73,284.24,32663.0,252.7846,253.1406,252.5087,252.9626,32663.0
2016-08-31 13:00:00,284.21,284.31,283.86,284.31,34896.0,252.9359,253.0249,252.6244,253.0249,34896.0
2016-08-31 13:30:00,284.34,284.6,284.18,284.5,18658.0,253.0516,253.283,252.9092,253.194,18658.0
2016-08-31 14:00:00,284.5,285.26,284.45,285.06,34399.0,253.194,253.8703,253.1495,253.6924,34399.0
2016-08-31 14:30:00,285.04,285.06,284.61,284.63,24516.0,253.6746,253.6924,253.2919,253.3097,24516.0
2016-08-31 15:00:00,284.62,285.43,284.59,285.41,42642.0,253.3008,254.0216,253.2741,254.0038,42642.0
2016-08-31 15:30:00,285.44,285.72,285.1,285.1,226586.0,254.0305,254.2797,253.728,253.728,226586.0
2016-09-01 09:30:00,285.26,285.94,284.63,284.88,111006.0,253.8703,254.4755,253.3097,253.5322,111006.0
2016-09-01 10:00:00,284.81,285.28,284.33,284.33,83109.0,253.4699,253.8881,253.0427,253.0427,83109.0
2016-09-01 10:30:00,284.22,284.22,283.27,283.38,72764.0,252.9448,252.9448,252.0993,252.1972,72764.0
2016-09-01 11:00:00,283.33,283.91,282.94,283.9,42105.0,252.1527,252.6689,251.8056,252.66,42105.0
2016-09-01 11:30:00,283.85,284.06,283.48,283.76,33870.0,252.6155,252.8024,252.2862,252.5354,33870.0
2016-09-01 12:00:00,283.81,285.06,283.67,284.96,53396.0,252.5799,253.6924,252.4553,253.6034,53396.0
2016-09-01 12:30:00,285.04,285.33,284.66,284.7,37081.0,253.6746,253.9326,253.3364,253.372,37081.0
2016-09-01 13:00:00,284.67,284.83,284.53,284.77,22819.0,253.3453,253.4877,253.2207,253.4343,22819.0
2016-09-01 13:30:00,284.81,284.84,284.43,284.46,28391.0,253.4699,253.4966,253.1317,253.1584,28391.0
2016-09-01 14:00:00,284.41,284.54,283.95,284.54,33918.0,253.1139,253.2296,252.7045,253.2296,33918.0
2016-09-01 14:30:00,284.5,284.59,284.25,284.52,51215.0,253.194,253.2741,252.9715,253.2118,51215.0
2016-09-01 15:00:00,284.52,284.53,283.99,284.26,55291.0,253.2118,253.2207,252.7401,252.9804,55291.0
2016-09-01 15:30:00,284.26,285.06,284.21,284.93,180371.0,252.9804,253.6924,252.9359,253.5767,180371.0
2016-09-02 09:30:00,286.32,287.63,286.28,287.39,193302.0,254.8137,255.9796,254.7781,255.766,193302.0
2016-09-02 10:00:00,287.41,287.76,286.9,287.3,197573.0,255.7838,256.0953,255.3299,255.6859,197573.0
2016-09-02 10:30:00,287.32,287.47,286.89,286.95,89764.0,255.7037,255.8372,255.321,255.3744,89764.0
2016-09-02 11:00:00,286.92,287.33,286.92,287.08,87401.0,255.3477,255.7126,255.3477,255.4901,87401.0
2016-09-02 11:30:00,287.05,287.36,286.85,287.28,62990.0,255.4634,255.7393,255.2854,255.6681,62990.0
2016-09-02 12:00:00,287.37,287.4,286.6,286.86,66556.0,255.7482,255.7749,255.0629,255.2943,66556.0
2016-09-02 12:30:00,286.87,287.21,286.8,286.96,70205.0,255.3032,255.6058,255.2409,255.3833,70205.0
2016-09-02 13:00:00,287.01,287.11,286.8,287.01,72261.0,255.4278,255.5168,255.2409,255.4278,72261.0
2016-09-02 13:30:00,286.99,286.99,286.39,286.68,63699.0,255.41,255.41,254.876,255.1341,63699.0
2016-09-02 14:00:00,286.67,287.24,286.62,287.12,87934.0,255.1252,255.6325,255.0807,255.5257,87934.0
2016-09-02 14:30:00,287.13,287.37,287.0,287.34,90811.0,255.5346,255.7482,255.4189,255.7215,90811.0
2016-09-02 15:00:00,287.35,287.61,287.3,287.54,155021.0,255.7304,255.9618,255.6859,255.8995,155021.0
2016-09-02 15:30:00,287.57,287.88,287.4,287.88,377303.0,255.9262,256.202,255.7749,256.202,377303.0
2016-09-06 09:30:00,288.1,288.27,287.34,287.55,148949.0,256.3978,256.5491,255.7215,255.9084,148949.0
2016-09-06 10:00:00,287.5,287.64,286.13,286.37,86596.0,255.8639,255.9885,254.6446,254.8582,86596.0
2016-09-06 10:30:00,286.34,286.68,286.16,286.3,37051.0,254.8315,255.1341,254.6713,254.7959,37051.0
2016-09-06 11:00:00,286.38,286.87,286.14,286.78,55872.0,254.8671,255.3032,254.6535,255.2231,55872.0
2016-09-06 11:30:00,286.81,286.95,286.51,286.89,50556.0,255.2498,255.3744,254.9828,255.321,50556.0
2016-09-06 12:00:00,286.97,287.05,286.79,286.89,22624.0,255.3922,255.4634,255.232,255.321,22624.0
2016-09-06 12:30:00,286.85,287.19,286.82,286.96,22564.0,255.2854,255.588,255.2587,255.3833,22564.0
2016-09-06 13:00:00,287.02,287.02,286.74,286.8,22428.0,255.4367,255.4367,255.1875,255.2409,22428.0
2016-09-06 13:30:00,286.82,287.03,286.76,286.87,24887.0,255.2587,255.4456,255.2053,255.3032,24887.0
2016-09-06 14:00:00,286.87,286.93,286.72,286.86,19898.0,255.3032,255.3566,255.1697,255.2943,19898.0
2016-09-06 14:30:00,286.84,287.04,286.83,286.99,18170.0,255.2765,255.4545,255.2676,255.41,18170.0
2016-09-06 15:00:00,287.02,287.02,286.77,286.86,53053.0,255.4367,255.4367,255.2142,255.2943,53053.0
2016-09-06 15:30:00,286.85,287.27,286.83,287.27,140271.0,255.2854,255.6592,255.2676,255.6592,140271.0
2016-09-07 09:30:00,286.86,287.08,286.61,286.82,93484.0,255.2943,255.4901,255.0718,255.2587,93484.0
2016-09-07 10:00:00,286.91,287.67,286.79,287.66,52150.0,255.3388,256.0152,255.232,256.0063,52150.0
2016-09-07 10:30:00,287.68,287.69,286.97,287.19,46711.0,256.0241,256.033,255.3922,255.588,46711.0
2016-09-07 11:00:00,287.22,287.39,286.94,287.01,35392.0,255.6147,255.766,255.3655,255.4278,35392.0
2016-09-07 11:30:00,287.06,287.23,287.02,287.17,17894.0,255.4723,255.6236,255.4367,255.5702,17894.0
2016-09-07 12:00:00,287.21,287.59,286.79,287.05,72956.0,255.6058,255.944,255.232,255.4634,72956.0
2016-09-07 12:30:00,287.05,287.32,286.97,287.13,24430.0,255.4634,255.7037,255.3922,255.5346,24430.0
2016-09-07 13:00:00,287.12,287.55,287.04,287.39,34501.0,255.5257,255.9084,255.4545,255.766,34501.0
2016-09-07 13:30:00,287.42,287.42,287.24,287.28,38801.0,255.7927,255.7927,255.6325,255.6681,38801.0
2016-09-07 14:00:00,287.25,287.65,287.24,287.55,24578.0,255.6414,255.9974,255.6325,255.9084,24578.0
2016-09-07 14:30:00,287.55,287.76,287.38,287.73,32220.0,255.9084,256.0953,255.7571,256.0686,32220.0
2016-09-07 15:00:00,287.73,288.03,287.73,287.95,29192.0,256.0686,256.3355,256.0686,256.2643,29192.0
2016-09-07 15:30:00,287.97,288.4,287.91,288.35,296697.0,256.2821,256.6648,256.2287,256.6203,296697.0
2016-09-08 09:30:00,287.72,287.78,287.0,287.23,145380.0,256.0597,256.1131,255.4189,255.6236,145380.0
2016-09-08 10:00:00,287.24,287.45,286.89,287.28,43163.0,255.6325,255.8194,255.321,255.6681,43163.0
2016-09-08 10:30:00,287.29,287.79,287.23,287.3,38104.0,255.677,256.1219,255.6236,255.6859,38104.0
2016-09-08 11:00:00,287.29,287.93,287.29,287.61,35523.0,255.677,256.2465,255.677,255.9618,35523.0
2016-09-08 11:30:00,287.56,287.78,287.2,287.59,28094.0,255.9173,256.1131,255.5969,255.944,28094.0
2016-09-08 12:00:00,287.58,287.6,287.23,287.35,33891.0,255.9351,255.9529,255.6236,255.7304,33891.0
2016-09-08 12:30:00,287.33,287.59,287.19,287.57,19599.0,255.7126,255.944,255.588,255.9262,19599.0
2016-09-08 13:00:00,287.56,287.59,287.39,287.5,18380.0,255.9173,255.944,255.766,255.8639,18380.0
2016-09-08 13:30:00,287.43,287.43,286.94,287.22,20655.0,255.8016,255.8016,255.3655,255.6147,20655.0
2016-09-08 14:00:00,287.23,287.46,287.08,287.22,33727.0,255.6236,255.8283,255.4901,255.6147,33727.0
2016-09-08 14:30:00,287.19,287.34,287.13,287.24,23441.0,255.588,255.7215,255.5346,255.6325,23441.0
2016-09-08 15:00:00,287.27,287.28,287.11,287.13,25513.0,255.6592,255.6681,255.5168,255.5346,25513.0
2016-09-08 15:30:00,287.11,287.26,286.98,286.99,83173.0,255.5168,255.6503,255.4011,255.41,83173.0
2016-09-09 09:30:00,284.64,284.93,282.9,283.24,287560.0,253.3186,253.5767,251.77,252.0726,287560.0
2016-09-09 10:00:00,283.22,283.23,282.57,282.92,122235.0,252.0548,252.0637,251.4764,251.7878,122235.0
2016-09-09 10:30:00,282.92,282.92,281.93,282.49,153345.0,251.7878,251.7878,250.9068,251.4052,153345.0
2016-09-09 11:00:00,282.54,282.76,282.24,282.63,126797.0,251.4497,251.6454,251.1827,251.5297,126797.0
2016-09-09 11:30:00,282.6,282.62,281.66,281.77,73949.0,251.5031,251.5209,250.6665,250.7644,73949.0
2016-09-09 12:00:00,281.79,282.04,281.54,281.72,84099.0,250.7822,251.0047,250.5597,250.7199,84099.0
2016-09-09 12:30:00,281.68,281.75,281.25,281.51,98769.0,250.6843,250.7466,250.3016,250.533,98769.0
2016-09-09 13:00:00,281.49,281.49,280.56,280.81,144654.0,250.5152,250.5152,249.6875,249.91,144654.0
2016-09-09 13:30:00,280.81,280.87,279.86,280.22,64948.0,249.91,249.9634,249.0646,249.3849,64948.0
2016-09-09 14:00:00,280.21,280.21,279.3,280.12,127598.0,249.376,249.376,248.5662,249.2959,127598.0
2016-09-09 14:30:00,280.17,280.41,279.65,280.15,102959.0,249.3404,249.554,248.8777,249.3226,102959.0
2016-09-09 15:00:00,280.05,280.4,279.56,280.22,61718.0,249.2336,249.5451,248.7976,249.3849,61718.0
2016-09-09 15:30:00,280.25,280.25,278.62,278.62,291946.0,249.4116,249.4116,247.961,247.961,291946.0
2016-09-12 09:30:00,277.11,278.64,276.94,278.41,283286.0,246.6172,247.9788,246.4659,247.7741,283286.0
2016-09-12 10:00:00,278.43,279.29,278.37,279.29,142025.0,247.7919,248.5573,247.7385,248.5573,142025.0
2016-09-12 10:30:00,279.35,279.45,278.04,278.7,98811.0,248.6107,248.6997,247.4448,248.0322,98811.0
2016-09-12 11:00:00,278.68,279.29,278.63,279.22,114205.0,248.0144,248.5573,247.9699,248.495,114205.0
2016-09-12 11:30:00,279.21,280.08,278.88,279.79,92987.0,248.4861,249.2603,248.1924,249.0023,92987.0
2016-09-12 12:00:00,279.83,279.91,279.52,279.71,61990.0,249.0379,249.1091,248.762,248.9311,61990.0
2016-09-12 12:30:00,279.72,280.25,279.56,280.07,56612.0,248.94,249.4116,248.7976,249.2514,56612.0
2016-09-12 13:00:00,280.11,280.97,279.57,279.57,181045.0,249.287,250.0524,248.8065,248.8065,181045.0
2016-09-12 13:30:00,279.61,280.54,279.18,280.42,117138.0,248.8421,249.6697,248.4594,249.5629,117138.0
2016-09-12 14:00:00,280.47,281.66,280.41,281.28,87364.0,249.6074,250.6665,249.554,250.3283,87364.0
2016-09-12 14:30:00,281.29,282.07,281.28,281.65,69494.0,250.3372,251.0314,250.3283,250.6576,69494.0
2016-09-12 15:00:00,281.69,281.99,281.51,281.76,51596.0,250.6932,250.9602,250.533,250.7555,51596.0
2016-09-12 15:30:00,281.72,282.26,281.51,281.89,176509.0,250.7199,251.2005,250.533,250.8712,176509.0
2016-09-13 09:30:00,279.71,280.31,278.76,278.76,228414.0,248.9311,249.465,248.0856,248.0856,228414.0
2016-09-13 10:00:00,278.73,278.9,277.89,278.09,223772.0,248.0589,248.2102,247.3113,247.4893,223772.0
2016-09-13 10:30:00,278.11,278.45,277.51,277.64,143917.0,247.5071,247.8097,246.9731,247.0888,143917.0
2016-09-13 11:00:00,277.54,277.75,276.78,276.9,225604.0,246.9998,247.1867,246.3235,246.4303,225604.0
2016-09-13 11:30:00,276.9,276.93,276.35,276.81,105073.0,246.4303,246.457,245.9408,246.3502,105073.0
2016-09-13 12:00:00,276.76,277.31,276.31,276.32,105349.0,246.3057,246.7952,245.9052,245.9141,105349.0
2016-09-13 12:30:00,276.3,276.52,275.62,275.81,119152.0,245.8963,246.0921,245.2911,245.4602,119152.0
2016-09-13 13:00:00,275.8,277.68,275.52,277.62,113883.0,245.4513,247.1244,245.2021,247.071,113883.0
2016-09-13 13:30:00,277.69,278.1,276.5,276.71,117672.0,247.1333,247.4982,246.0743,246.2612,117672.0
2016-09-13 14:00:00,276.66,276.96,276.31,276.31,79938.0,246.2167,246.4837,245.9052,245.9052,79938.0
2016-09-13 14:30:00,276.35,277.09,276.03,276.52,80557.0,245.9408,246.5994,245.656,246.0921,80557.0
2016-09-13 15:00:00,276.5,277.41,276.18,277.41,82135.0,246.0743,246.8842,245.7895,246.8842,82135.0
2016-09-13 15:30:00,277.39,277.79,276.54,276.72,227363.0,246.8664,247.2223,246.1099,246.2701,227363.0
2016-09-14 09:30:00,277.05,277.4,275.81,276.52,127264.0,246.5638,246.8753,245.4602,246.0921,127264.0
2016-09-14 10:00:00,276.45,277.6,276.36,277.42,63689.0,246.0298,247.0532,245.9497,246.8931,63689.0
2016-09-14 10:30:00,277.5,277.98,275.71,275.92,120991.0,246.9642,247.3914,245.3712,245.5581,120991.0
2016-09-14 11:00:00,275.89,276.87,275.66,276.53,83833.0,245.5314,246.4036,245.3267,246.101,83833.0
2016-09-14 11:30:00,276.49,276.74,276.06,276.7,46055.0,246.0654,246.2879,245.6827,246.2523,46055.0
2016-09-14 12:00:00,276.74,277.01,276.44,276.86,25586.0,246.2879,246.5282,246.0209,246.3947,25586.0
2016-09-14 12:30:00,276.87,276.94,276.25,276.45,99099.0,246.4036,246.4659,245.8518,246.0298,99099.0
2016-09-14 13:00:00,276.43,276.63,276.26,276.49,23364.0,246.012,246.19,245.8607,246.0654,23364.0
2016-09-14 13:30:00,276.5,276.8,275.97,276.11,32906.0,246.0743,246.3413,245.6026,245.7272,32906.0
2016-09-14 14:00:00,275.98,276.39,275.5,276.24,48354.0,245.6115,245.9764,245.1843,245.8429,48354.0
2016-09-14 14:30:00,276.19,276.57,276.06,276.46,41373.0,245.7984,246.1366,245.6827,246.0387,41373.0
2016-09-14 15:00:00,276.47,276.51,275.38,275.42,59056.0,246.0476,246.0832,245.0775,245.1131,59056.0
2016-09-14 15:30:00,275.48,276.17,275.46,276.01,102566.0,245.1665,245.7806,245.1487,245.6382,102566.0
2016-09-15 09:30:00,275.9,276.89,275.56,276.36,111331.0,245.5403,246.4214,245.2377,245.9497,111331.0
2016-09-15 10:00:00,276.48,277.58,276.18,277.03,74896.0,246.0565,247.0354,245.7895,246.546,74896.0
2016-09-15 10:30:00,277.08,277.8,276.8,277.78,55122.0,246.5905,247.2312,246.3413,247.2134,55122.0
2016-09-15 11:00:00,277.84,278.39,277.68,278.31,45593.0,247.2668,247.7563,247.1244,247.6851,45593.0
2016-09-15 11:30:00,278.36,278.72,278.15,278.15,56113.0,247.7296,248.05,247.5427,247.5427,56113.0
2016-09-15 12:00:00,278.24,278.42,278.08,278.13,32623.0,247.6228,247.783,247.4804,247.5249,32623.0
2016-09-15 12:30:00,278.17,278.2,277.7,278.06,28790.0,247.5605,247.5872,247.1422,247.4626,28790.0
2016-09-15 13:00:00,278.07,278.41,277.88,278.1,47973.0,247.4715,247.7741,247.3024,247.4982,47973.0
2016-09-15 13:30:00,278.15,278.92,278.15,278.92,27236.0,247.5427,248.228,247.5427,248.228,27236.0
2016-09-15 14:00:00,278.92,279.34,278.87,279.16,29609.0,248.228,248.6018,248.1835,248.4416,29609.0
2016-09-15 14:30:00,279.18,279.18,278.78,278.98,22826.0,248.4594,248.4594,248.1034,248.2814,22826.0
2016-09-15 15:00:00,279.07,279.18,278.49,278.68,26097.0,248.3615,248.4594,247.8453,248.0144,26097.0
2016-09-15 15:30:00,278.73,279.13,278.64,278.87,110733.0,248.0589,248.4149,247.9788,248.1835,110733.0
2016-09-16 09:30:00,276.29,276.64,275.76,276.31,134252.0,246.8772,247.1899,246.4036,246.8951,134252.0
2016-09-16 10:00:00,276.28,276.33,275.36,275.83,89707.0,246.8683,246.9129,246.0462,246.4662,89707.0
2016-09-16 10:30:00,275.82,276.56,275.8,276.1,127234.0,246.4572,247.1184,246.4394,246.7074,127234.0
2016-09-16 11:00:00,276.06,276.24,275.87,276.08,47745.0,246.6717,246.8325,246.5019,246.6895,47745.0
2016-09-16 11:30:00,276.1,276.72,276.06,276.57,34984.0,246.7074,247.2614,246.6717,247.1274,34984.0
2016-09-16 12:00:00,276.46,276.92,276.46,276.77,167925.0,247.0291,247.4401,247.0291,247.3061,167925.0
2016-09-16 12:30:00,276.83,276.83,276.44,276.52,37747.0,247.3597,247.3597,247.0112,247.0827,37747.0
2016-09-16 13:00:00,276.47,276.75,276.3,276.33,31283.0,247.038,247.2882,246.8861,246.9129,31283.0
2016-09-16 13:30:00,276.34,276.4,275.8,276.18,32100.0,246.9219,246.9755,246.4394,246.7789,32100.0
2016-09-16 14:00:00,276.12,276.39,275.9,276.28,47941.0,246.7253,246.9665,246.5287,246.8683,47941.0
2016-09-16 14:30:00,276.35,276.54,276.24,276.24,39942.0,246.9308,247.1006,246.8325,246.8325,39942.0
2016-09-16 15:00:00,276.24,276.63,276.23,276.5,134775.0,246.8325,247.181,246.8236,247.0648,134775.0
2016-09-16 15:30:00,276.52,276.87,276.29,276.33,187370.0,247.0827,247.3954,246.8772,246.9129,187370.0
2016-09-19 09:30:00,277.59,279.94,277.59,279.88,152914.0,248.0388,250.1386,248.0388,250.085,152914.0
2016-09-19 10:00:00,279.91,280.14,279.53,279.74,42035.0,250.1118,250.3173,249.7723,249.9599,42035.0
2016-09-19 10:30:00,279.74,279.8,279.34,279.44,19647.0,249.9599,250.0135,249.6025,249.6919,19647.0
2016-09-19 11:00:00,279.49,279.64,279.04,279.2,27493.0,249.7365,249.8706,249.3344,249.4774,27493.0
2016-09-19 11:30:00,279.2,279.57,279.08,279.45,36054.0,249.4774,249.808,249.3702,249.7008,36054.0
2016-09-19 12:00:00,279.45,279.61,278.46,278.7,29056.0,249.7008,249.8438,248.8162,249.0306,29056.0
2016-09-19 12:30:00,278.65,278.8,278.23,278.28,30852.0,248.986,249.12,248.6107,248.6553,30852.0
2016-09-19 13:00:00,278.14,278.31,278.02,278.04,14780.0,248.5302,248.6821,248.423,248.4409,14780.0
2016-09-19 13:30:00,278.03,278.1,277.24,278.1,33394.0,248.432,248.4945,247.7261,248.4945,33394.0
2016-09-19 14:00:00,277.99,278.38,277.99,278.24,18785.0,248.3962,248.7447,248.3962,248.6196,18785.0
2016-09-19 14:30:00,278.39,278.85,278.38,278.81,22962.0,248.7536,249.1647,248.7447,249.1289,22962.0
2016-09-19 15:00:00,278.75,278.87,278.16,278.24,15675.0,249.0753,249.1825,248.5481,248.6196,15675.0
2016-09-19 15:30:00,278.24,278.71,277.92,278.4,95045.0,248.6196,249.0396,248.3337,248.7626,95045.0
2016-09-20 09:30:00,279.63,279.63,278.36,278.98,67971.0,249.8616,249.8616,248.7268,249.2808,67971.0
2016-09-20 10:00:00,278.88,279.19,278.48,278.66,62908.0,249.1915,249.4685,248.8341,248.9949,62908.0
2016-09-20 10:30:00,278.61,278.7,278.14,278.36,51663.0,248.9502,249.0306,248.5302,248.7268,51663.0
2016-09-20 11:00:00,278.37,278.86,278.35,278.4,40035.0,248.7358,249.1736,248.7179,248.7626,40035.0
2016-09-20 11:30:00,278.5,278.71,278.18,278.24,33438.0,248.8519,249.0396,248.566,248.6196,33438.0
2016-09-20 12:00:00,278.28,278.31,277.94,278.25,14451.0,248.6553,248.6821,248.3515,248.6285,14451.0
2016-09-20 12:30:00,278.16,278.21,277.43,277.43,25269.0,248.5481,248.5928,247.8958,247.8958,25269.0
2016-09-20 13:00:00,277.42,277.68,277.34,277.53,15735.0,247.8869,248.1192,247.8154,247.9852,15735.0
2016-09-20 13:30:00,277.56,278.13,277.48,278.1,21226.0,248.012,248.5213,247.9405,248.4945,21226.0
2016-09-20 14:00:00,278.05,278.16,277.76,277.81,27780.0,248.4498,248.5481,248.1907,248.2354,27780.0
2016-09-20 14:30:00,277.8,278.14,277.74,278.03,28542.0,248.2264,248.5302,248.1728,248.432,28542.0
2016-09-20 15:00:00,278.05,278.08,277.81,277.9,38525.0,248.4498,248.4766,248.2354,248.3158,38525.0
2016-09-20 15:30:00,277.9,277.92,277.13,277.13,85861.0,248.3158,248.3337,247.6278,247.6278,85861.0
2016-09-21 09:30:00,277.87,279.53,277.87,279.51,167835.0,248.289,249.7723,248.289,249.7544,167835.0
2016-09-21 10:00:00,279.51,279.55,278.99,279.1,90319.0,249.7544,249.7901,249.2898,249.388,90319.0
2016-09-21 10:30:00,279.13,279.56,278.74,278.82,68653.0,249.4149,249.7991,249.0664,249.1379,68653.0
2016-09-21 11:00:00,278.75,278.92,278.31,278.63,31278.0,249.0753,249.2272,248.6821,248.9681,31278.0
2016-09-21 11:30:00,278.66,278.66,278.25,278.44,22351.0,248.9949,248.9949,248.6285,248.7983,22351.0
2016-09-21 12:00:00,278.43,278.47,277.31,277.41,41209.0,248.7894,248.8251,247.7886,247.878,41209.0
2016-09-21 12:30:00,277.36,277.89,277.17,277.89,26321.0,247.8333,248.3069,247.6635,248.3069,26321.0
2016-09-21 13:00:00,277.97,278.21,277.57,277.64,16190.0,248.3783,248.5928,248.0209,248.0835,16190.0
2016-09-21 13:30:00,277.59,277.72,277.4,277.53,25721.0,248.0388,248.155,247.869,247.9852,25721.0
2016-09-21 14:00:00,277.64,279.22,277.24,278.08,66401.0,248.0835,249.4953,247.7261,248.4766,66401.0
2016-09-21 14:30:00,278.09,279.26,278.0,279.14,138094.0,248.4856,249.531,248.4052,249.4238,138094.0
2016-09-21 15:00:00,279.19,280.27,278.98,279.91,300754.0,249.4685,250.4335,249.2808,250.1118,300754.0
2016-09-21 15:30:00,279.95,280.9,279.95,280.7,539107.0,250.1476,250.9964,250.1476,250.8177,539107.0
2016-09-22 09:30:00,282.3,283.49,282.3,283.28,179558.0,252.2474,253.3107,252.2474,253.1231,179558.0
2016-09-22 10:00:00,283.28,283.42,282.83,283.28,65946.0,253.1231,253.2482,252.721,253.1231,65946.0
2016-09-22 10:30:00,283.27,283.73,283.25,283.32,120767.0,253.1141,253.5252,253.0963,253.1588,120767.0
2016-09-22 11:00:00,283.33,283.38,283.02,283.22,137727.0,253.1677,253.2124,252.8907,253.0694,137727.0
2016-09-22 11:30:00,283.23,283.37,282.94,283.07,62839.0,253.0784,253.2035,252.8193,252.9354,62839.0
2016-09-22 12:00:00,283.14,283.44,283.0,283.28,58309.0,252.998,253.266,252.8729,253.1231,58309.0
2016-09-22 12:30:00,283.31,283.56,283.22,283.56,20222.0,253.1499,253.3733,253.0694,253.3733,20222.0
2016-09-22 13:00:00,283.59,284.04,283.56,283.85,24409.0,253.4001,253.8022,253.3733,253.6324,24409.0
2016-09-22 13:30:00,283.91,284.24,283.77,283.98,44856.0,253.686,253.9809,253.5609,253.7485,44856.0
2016-09-22 14:00:00,284.01,284.16,283.41,283.61,39685.0,253.7753,253.9094,253.2392,253.4179,39685.0
2016-09-22 14:30:00,283.56,284.15,283.22,284.15,65382.0,253.3733,253.9004,253.0694,253.9004,65382.0
2016-09-22 15:00:00,284.17,284.19,283.99,284.08,94731.0,253.9183,253.9362,253.7575,253.8379,94731.0
2016-09-22 15:30:00,284.08,284.37,283.87,284.06,383132.0,253.8379,254.097,253.6503,253.82,383132.0
2016-09-23 09:30:00,283.24,284.13,282.49,282.84,139301.0,253.0873,253.8826,252.4172,252.7299,139301.0
2016-09-23 10:00:00,282.87,283.09,282.53,283.0,98534.0,252.7567,252.9533,252.4529,252.8729,98534.0
2016-09-23 10:30:00,283.04,283.51,282.79,283.3,84174.0,252.9086,253.3286,252.6852,253.1409,84174.0
2016-09-23 11:00:00,283.28,283.46,282.96,283.07,55822.0,253.1231,253.2839,252.8371,252.9354,55822.0
2016-09-23 11:30:00,283.11,283.34,282.78,282.84,55870.0,252.9712,253.1767,252.6763,252.7299,55870.0
2016-09-23 12:00:00,282.83,282.9,282.62,282.84,30321.0,252.721,252.7835,252.5333,252.7299,30321.0
2016-09-23 12:30:00,282.86,282.87,282.5,282.6,60439.0,252.7478,252.7567,252.4261,252.5155,60439.0
2016-09-23 13:00:00,282.6,282.61,282.24,282.46,43350.0,252.5155,252.5244,252.1938,252.3904,43350.0
2016-09-23 13:30:00,282.46,282.5,281.96,282.01,81790.0,252.3904,252.4261,251.9436,251.9883,81790.0
2016-09-23 14:00:00,281.99,282.3,281.95,282.2,32636.0,251.9704,252.2474,251.9346,252.158,32636.0
2016-09-23 14:30:00,282.21,282.44,282.08,282.32,54154.0,252.167,252.3725,252.0508,252.2653,54154.0
2016-09-23 15:00:00,282.3,282.58,282.15,282.35,46650.0,252.2474,252.4976,252.1134,252.2921,46650.0
2016-09-23 15:30:00,282.41,282.6,281.72,281.74,281290.0,252.3457,252.5155,251.7291,251.747,281290.0
2016-09-26 09:30:00,280.3,280.95,280.17,280.47,175760.0,250.4603,251.0411,250.3441,250.6122,175760.0
2016-09-26 10:00:00,280.4,281.31,280.22,280.81,49509.0,250.5497,251.3628,250.3888,250.916,49509.0
2016-09-26 10:30:00,280.83,281.49,280.8,281.29,120088.0,250.9339,251.5236,250.9071,251.3449,120088.0
2016-09-26 11:00:00,281.28,281.4,280.83,280.93,29951.0,251.336,251.4432,250.9339,251.0232,29951.0
2016-09-26 11:30:00,280.89,281.16,280.64,280.85,29609.0,250.9875,251.2287,250.7641,250.9518,29609.0
2016-09-26 12:00:00,280.85,281.25,280.79,281.2,19560.0,250.9518,251.3092,250.8981,251.2645,19560.0
2016-09-26 12:30:00,281.21,281.35,281.01,281.33,16240.0,251.2734,251.3985,251.0947,251.3807,16240.0
2016-09-26 13:00:00,281.27,281.38,280.69,280.72,22907.0,251.327,251.4253,250.8088,250.8356,22907.0
2016-09-26 13:30:00,280.72,280.86,280.51,280.77,9902.0,250.8356,250.9607,250.6479,250.8803,9902.0
2016-09-26 14:00:00,280.86,281.1,280.77,281.04,18293.0,250.9607,251.1751,250.8803,251.1215,18293.0
2016-09-26 14:30:00,281.02,281.04,280.68,280.85,23542.0,251.1037,251.1215,250.7998,250.9518,23542.0
2016-09-26 15:00:00,280.86,280.96,280.66,280.89,34766.0,250.9607,251.05,250.782,250.9875,34766.0
2016-09-26 15:30:00,280.89,280.99,280.15,280.33,99822.0,250.9875,251.0768,250.3263,250.4871,99822.0
2016-09-27 09:30:00,280.16,280.41,279.27,280.4,68593.0,250.3352,250.5586,249.54,250.5497,68593.0
2016-09-27 10:00:00,280.51,280.98,280.26,280.31,20045.0,250.6479,251.0679,250.4246,250.4692,20045.0
2016-09-27 10:30:00,280.32,280.32,279.29,279.36,41166.0,250.4782,250.4782,249.5578,249.6204,41166.0
2016-09-27 11:00:00,279.45,279.99,279.35,279.95,42239.0,249.7008,250.1833,249.6114,250.1476,42239.0
2016-09-27 11:30:00,279.93,280.3,279.77,279.93,36712.0,250.1297,250.4603,249.9867,250.1297,36712.0
2016-09-27 12:00:00,279.92,280.74,279.76,280.54,78286.0,250.1208,250.8535,249.9778,250.6748,78286.0
2016-09-27 12:30:00,280.58,280.75,280.41,280.72,40806.0,250.7105,250.8624,250.5586,250.8356,40806.0
2016-09-27 13:00:00,280.65,280.87,280.55,280.87,31913.0,250.773,250.9696,250.6837,250.9696,31913.0
2016-09-27 13:30:00,280.92,281.11,280.58,280.67,26074.0,251.0143,251.1841,250.7105,250.7909,26074.0
2016-09-27 14:00:00,280.68,280.85,280.6,280.77,22607.0,250.7998,250.9518,250.7284,250.8803,22607.0
2016-09-27 14:30:00,280.78,280.92,280.44,280.56,18014.0,250.8892,251.0143,250.5854,250.6926,18014.0
2016-09-27 15:00:00,280.59,280.76,280.21,280.31,48591.0,250.7194,250.8713,250.3799,250.4692,48591.0
2016-09-27 15:30:00,280.3,280.67,280.15,280.52,196957.0,250.4603,250.7909,250.3263,250.6569,196957.0
2016-09-28 09:30:00,280.91,281.95,280.89,281.79,111237.0,251.0054,251.9346,250.9875,251.7917,111237.0
2016-09-28 10:00:00,281.82,282.22,281.1,281.22,59058.0,251.8185,252.1759,251.1751,251.2824,59058.0
2016-09-28 10:30:00,281.34,281.41,279.91,280.03,29343.0,251.3896,251.4521,250.1118,250.219,29343.0
2016-09-28 11:00:00,279.84,280.06,279.31,279.71,35046.0,250.0493,250.2459,249.5757,249.9331,35046.0
2016-09-28 11:30:00,279.69,280.14,279.41,280.12,23511.0,249.9152,250.3173,249.665,250.2995,23511.0
2016-09-28 12:00:00,280.16,280.5,279.82,280.16,17226.0,250.3352,250.639,250.0314,250.3352,17226.0
2016-09-28 12:30:00,280.22,280.63,280.0,280.41,20007.0,250.3888,250.7552,250.1922,250.5586,20007.0
2016-09-28 13:00:00,280.38,280.69,280.15,280.69,11895.0,250.5318,250.8088,250.3263,250.8088,11895.0
2016-09-28 13:30:00,280.8,281.1,280.79,280.97,19902.0,250.9071,251.1751,250.8981,251.059,19902.0
2016-09-28 14:00:00,280.93,282.36,280.79,282.04,66349.0,251.0232,252.301,250.8981,252.0151,66349.0
2016-09-28 14:30:00,282.04,282.38,281.82,282.12,43083.0,252.0151,252.3189,251.8185,252.0866,43083.0
2016-09-28 15:00:00,282.18,282.3,282.01,282.14,39208.0,252.1402,252.2474,251.9883,252.1044,39208.0
2016-09-28 15:30:00,282.13,283.2,282.03,283.01,191330.0,252.0955,253.0516,252.0061,252.8818,191330.0
2016-09-29 09:30:00,282.56,282.8,281.83,282.75,110463.0,252.4797,252.6942,251.8274,252.6495,110463.0
2016-09-29 10:00:00,282.89,283.18,281.74,282.81,153248.0,252.7746,253.0337,251.747,252.7031,153248.0
2016-09-29 10:30:00,282.76,282.83,282.21,282.21,65666.0,252.6584,252.721,252.167,252.167,65666.0
2016-09-29 11:00:00,282.18,282.25,281.51,282.01,56676.0,252.1402,252.2027,251.5415,251.9883,56676.0
2016-09-29 11:30:00,281.99,282.19,281.74,281.82,56146.0,251.9704,252.1491,251.747,251.8185,56146.0
2016-09-29 12:00:00,281.78,282.36,281.76,282.11,52570.0,251.7827,252.301,251.7649,252.0776,52570.0
2016-09-29 12:30:00,282.14,282.14,279.85,280.03,83006.0,252.1044,252.1044,250.0582,250.219,83006.0
2016-09-29 13:00:00,280.0,280.72,279.26,280.47,117819.0,250.1922,250.8356,249.531,250.6122,117819.0
2016-09-29 13:30:00,280.38,280.76,279.14,279.38,47402.0,250.5318,250.8713,249.4238,249.6382,47402.0
2016-09-29 14:00:00,279.38,281.16,279.23,281.05,45970.0,249.6382,251.2287,249.5042,251.1305,45970.0
2016-09-29 14:30:00,281.08,281.46,280.67,280.8,43533.0,251.1573,251.4968,250.7909,250.9071,43533.0
2016-09-29 15:00:00,280.73,280.88,280.07,280.66,40740.0,250.8445,250.9786,250.2548,250.782,40740.0
2016-09-29 15:30:00,280.66,280.94,279.87,279.89,111753.0,250.782,251.0322,250.0761,250.0939,111753.0
2016-09-30 09:30:00,281.24,281.99,280.26,280.53,150706.0,251.3002,251.9704,250.4246,250.6658,150706.0
2016-09-30 10:00:00,280.53,281.32,280.5,281.31,42421.0,250.6658,251.3717,250.639,251.3628,42421.0
2016-09-30 10:30:00,281.36,281.47,281.13,281.46,29521.0,251.4075,251.5057,251.2019,251.4968,29521.0
2016-09-30 11:00:00,281.48,282.77,281.47,282.55,83418.0,251.5147,252.6674,251.5057,252.4708,83418.0
2016-09-30 11:30:00,282.6,282.76,282.12,282.32,52920.0,252.5155,252.6584,252.0866,252.2653,52920.0
2016-09-30 12:00:00,282.25,282.72,282.24,282.63,40615.0,252.2027,252.6227,252.1938,252.5423,40615.0
2016-09-30 12:30:00,282.65,282.98,282.5,282.5,47852.0,252.5601,252.855,252.4261,252.4261,47852.0
2016-09-30 13:00:00,282.48,282.68,282.29,282.32,30997.0,252.4082,252.5869,252.2385,252.2653,30997.0
2016-09-30 13:30:00,282.32,282.66,282.18,282.58,15274.0,252.2653,252.5691,252.1402,252.4976,15274.0
2016-09-30 14:00:00,282.54,282.93,282.53,282.89,17440.0,252.4618,252.8103,252.4529,252.7746,17440.0
2016-09-30 14:30:00,282.89,283.03,282.85,282.88,24974.0,252.7746,252.8997,252.7388,252.7656,24974.0
2016-09-30 15:00:00,282.91,283.31,282.9,283.11,50485.0,252.7925,253.1499,252.7835,252.9712,50485.0
2016-09-30 15:30:00,283.12,283.21,282.17,282.22,233920.0,252.9801,253.0605,252.1312,252.1759,233920.0
2016-10-03 09:30:00,281.21,281.52,280.46,280.76,244650.0,251.2734,251.5504,250.6033,250.8713,244650.0
2016-10-03 10:00:00,280.83,281.19,280.35,280.8,100771.0,250.9339,251.2556,250.505,250.9071,100771.0
2016-10-03 10:30:00,280.8,281.88,280.76,281.53,94612.0,250.9071,251.8721,250.8713,251.5594,94612.0
2016-10-03 11:00:00,281.56,281.57,280.74,280.81,59868.0,251.5862,251.5951,250.8535,250.916,59868.0
2016-10-03 11:30:00,280.75,280.88,280.05,280.39,89059.0,250.8624,250.9786,250.2369,250.5407,89059.0
2016-10-03 12:00:00,280.31,280.67,279.96,280.19,101531.0,250.4692,250.7909,250.1565,250.362,101531.0
2016-10-03 12:30:00,280.15,280.57,279.75,280.57,107809.0,250.3263,250.7016,249.9689,250.7016,107809.0
2016-10-03 13:00:00,280.54,280.69,280.03,280.54,90017.0,250.6748,250.8088,250.219,250.6748,90017.0
2016-10-03 13:30:00,280.54,280.8,280.34,280.66,55692.0,250.6748,250.9071,250.496,250.782,55692.0
2016-10-03 14:00:00,280.71,280.87,280.48,280.52,198480.0,250.8267,250.9696,250.6211,250.6569,198480.0
2016-10-03 14:30:00,280.5,280.62,279.92,280.31,93741.0,250.639,250.7462,250.1208,250.4692,93741.0
2016-10-03 15:00:00,280.27,280.46,279.99,280.21,214863.0,250.4335,250.6033,250.1833,250.3799,214863.0
2016-10-03 15:30:00,280.21,280.65,280.06,280.27,399878.0,250.3799,250.773,250.2459,250.4335,399878.0
2016-10-04 09:30:00,280.76,281.14,280.39,280.73,140877.0,250.8713,251.2109,250.5407,250.8445,140877.0
2016-10-04 10:00:00,280.72,280.86,279.62,280.15,52490.0,250.8356,250.9607,249.8527,250.3263,52490.0
2016-10-04 10:30:00,280.14,281.01,280.12,280.76,71135.0,250.3173,251.0947,250.2995,250.8713,71135.0
2016-10-04 11:00:00,280.77,280.79,279.12,279.88,85539.0,250.8803,250.8981,249.4059,250.085,85539.0
2016-10-04 11:30:00,280.02,280.68,279.55,279.64,116717.0,250.2101,250.7998,249.7901,249.8706,116717.0
2016-10-04 12:00:00,279.66,279.82,279.11,279.53,28706.0,249.8884,250.0314,249.397,249.7723,28706.0
2016-10-04 12:30:00,279.46,279.8,279.08,279.13,38297.0,249.7097,250.0135,249.3702,249.4149,38297.0
2016-10-04 13:00:00,279.08,279.17,277.91,278.01,72822.0,249.3702,249.4506,248.3247,248.4141,72822.0
2016-10-04 13:30:00,278.09,278.38,277.92,277.95,197051.0,248.4856,248.7447,248.3337,248.3605,197051.0
2016-10-04 14:00:00,277.92,278.71,277.91,278.28,65691.0,248.3337,249.0396,248.3247,248.6553,65691.0
2016-10-04 14:30:00,278.3,278.55,277.81,277.81,45083.0,248.6732,248.8966,248.2354,248.2354,45083.0
2016-10-04 15:00:00,277.85,278.79,277.84,278.78,41306.0,248.2711,249.1111,248.2622,249.1021,41306.0
2016-10-04 15:30:00,278.81,279.13,278.61,278.91,125520.0,249.1289,249.4149,248.9502,249.2183,125520.0
2016-10-05 09:30:00,280.15,280.85,280.12,280.56,95953.0,250.3263,250.9518,250.2995,250.6926,95953.0
2016-10-05 10:00:00,280.63,281.07,280.22,280.73,211252.0,250.7552,251.1483,250.3888,250.8445,211252.0
2016-10-05 10:30:00,280.77,281.11,280.47,281.07,100711.0,250.8803,251.1841,250.6122,251.1483,100711.0
2016-10-05 11:00:00,281.06,281.36,280.92,281.19,55961.0,251.1394,251.4075,251.0143,251.2556,55961.0
2016-10-05 11:30:00,281.24,281.46,281.08,281.32,60903.0,251.3002,251.4968,251.1573,251.3717,60903.0
2016-10-05 12:00:00,281.35,281.63,281.3,281.39,54853.0,251.3985,251.6487,251.3538,251.4343,54853.0
2016-10-05 12:30:00,281.36,281.53,281.23,281.5,43480.0,251.4075,251.5594,251.2913,251.5326,43480.0
2016-10-05 13:00:00,281.5,281.6,281.28,281.4,61215.0,251.5326,251.6219,251.336,251.4432,61215.0
2016-10-05 13:30:00,281.38,281.67,281.35,281.51,37897.0,251.4253,251.6845,251.3985,251.5415,37897.0
2016-10-05 14:00:00,281.51,281.51,280.78,280.78,69886.0,251.5415,251.5415,250.8892,250.8892,69886.0
2016-10-05 14:30:00,280.75,280.94,280.68,280.85,57259.0,250.8624,251.0322,250.7998,250.9518,57259.0
2016-10-05 15:00:00,280.84,281.03,280.33,280.34,81626.0,250.9428,251.1126,250.4871,250.496,81626.0
2016-10-05 15:30:00,280.34,280.73,280.27,280.29,211138.0,250.496,250.8445,250.4335,250.4514,211138.0
2016-10-06 09:30:00,279.71,279.86,278.93,279.02,82603.0,249.9331,250.0671,249.2361,249.3166,82603.0
2016-10-06 10:00:00,279.02,279.47,278.84,279.46,26435.0,249.3166,249.7187,249.1557,249.7097,26435.0
2016-10-06 10:30:00,279.36,279.61,279.02,279.46,36638.0,249.6204,249.8438,249.3166,249.7097,36638.0
2016-10-06 11:00:00,279.39,279.61,278.87,279.51,25900.0,249.6472,249.8438,249.1825,249.7544,25900.0
2016-10-06 11:30:00,279.55,280.58,279.24,280.38,37696.0,249.7901,250.7105,249.5131,250.5318,37696.0
2016-10-06 12:00:00,280.4,280.94,280.4,280.66,31992.0,250.5497,251.0322,250.5497,250.782,31992.0
2016-10-06 12:30:00,280.65,280.83,280.44,280.57,42377.0,250.773,250.9339,250.5854,250.7016,42377.0
2016-10-06 13:00:00,280.56,280.66,280.46,280.53,13301.0,250.6926,250.782,250.6033,250.6658,13301.0
2016-10-06 13:30:00,280.55,280.83,280.42,280.61,23532.0,250.6837,250.9339,250.5675,250.7373,23532.0
2016-10-06 14:00:00,280.69,281.13,280.68,280.98,10626.0,250.8088,251.2019,250.7998,251.0679,10626.0
2016-10-06 14:30:00,280.93,281.05,280.64,280.77,56204.0,251.0232,251.1305,250.7641,250.8803,56204.0
2016-10-06 15:00:00,280.77,281.0,280.68,280.74,37179.0,250.8803,251.0858,250.7998,250.8535,37179.0
2016-10-06 15:30:00,280.74,280.93,280.65,280.8,71284.0,250.8535,251.0232,250.773,250.9071,71284.0
2016-10-07 09:30:00,280.91,281.62,279.55,279.67,92801.0,251.0054,251.6398,249.7901,249.8974,92801.0
2016-10-07 10:00:00,279.75,280.32,279.66,279.97,32009.0,249.9689,250.4782,249.8884,250.1654,32009.0
2016-10-07 10:30:00,279.97,280.29,279.54,279.63,34968.0,250.1654,250.4514,249.7812,249.8616,34968.0
2016-10-07 11:00:00,279.6,279.7,279.27,279.28,24097.0,249.8348,249.9242,249.54,249.5489,24097.0
2016-10-07 11:30:00,279.26,279.31,277.53,277.99,54472.0,249.531,249.5757,247.9852,248.3962,54472.0
2016-10-07 12:00:00,277.94,278.46,277.75,277.99,27512.0,248.3515,248.8162,248.1818,248.3962,27512.0
2016-10-07 12:30:00,277.98,278.21,277.63,278.18,35693.0,248.3873,248.5928,248.0745,248.566,35693.0
2016-10-07 13:00:00,278.25,278.71,277.82,278.71,26606.0,248.6285,249.0396,248.2443,249.0396,26606.0
2016-10-07 13:30:00,278.64,279.47,278.6,279.17,16958.0,248.977,249.7187,248.9413,249.4506,16958.0
2016-10-07 14:00:00,279.23,279.5,279.04,279.24,15141.0,249.5042,249.7455,249.3344,249.5131,15141.0
2016-10-07 14:30:00,279.23,279.41,279.16,279.25,17085.0,249.5042,249.665,249.4417,249.5221,17085.0
2016-10-07 15:00:00,279.24,279.35,279.05,279.26,20265.0,249.5131,249.6114,249.3434,249.531,20265.0
2016-10-07 15:30:00,279.25,279.28,278.85,278.87,65306.0,249.5221,249.5489,249.1647,249.1825,65306.0
2016-10-10 09:30:00,280.58,282.79,280.58,282.45,194611.0,250.7105,252.6852,250.7105,252.3814,194611.0
2016-10-10 10:00:00,282.47,282.5,282.12,282.17,27969.0,252.3993,252.4261,252.0866,252.1312,27969.0
2016-10-10 10:30:00,282.21,282.46,282.09,282.11,190749.0,252.167,252.3904,252.0597,252.0776,190749.0
2016-10-10 11:00:00,282.12,282.15,281.85,282.06,45524.0,252.0866,252.1134,251.8453,252.0329,45524.0
2016-10-10 11:30:00,282.01,282.09,281.63,281.69,25927.0,251.9883,252.0597,251.6487,251.7023,25927.0
2016-10-10 12:00:00,281.69,281.74,281.3,281.52,42613.0,251.7023,251.747,251.3538,251.5504,42613.0
2016-10-10 12:30:00,281.54,281.61,281.42,281.42,41070.0,251.5683,251.6308,251.4611,251.4611,41070.0
2016-10-10 13:00:00,281.4,281.65,281.38,281.54,20121.0,251.4432,251.6666,251.4253,251.5683,20121.0
2016-10-10 13:30:00,281.51,281.56,281.2,281.31,30623.0,251.5415,251.5862,251.2645,251.3628,30623.0
2016-10-10 14:00:00,281.33,281.4,281.16,281.24,24261.0,251.3807,251.4432,251.2287,251.3002,24261.0
2016-10-10 14:30:00,281.23,281.37,281.17,281.25,16776.0,251.2913,251.4164,251.2377,251.3092,16776.0
2016-10-10 15:00:00,281.25,281.39,281.09,281.21,34299.0,251.3092,251.4343,251.1662,251.2734,34299.0
2016-10-10 15:30:00,281.19,281.21,280.98,281.02,97687.0,251.2556,251.2734,251.0679,251.1037,97687.0
2016-10-11 09:30:00,280.08,280.37,278.78,279.32,130474.0,250.2637,250.5228,249.1021,249.5846,130474.0
2016-10-11 10:00:00,279.27,279.35,278.39,278.56,46017.0,249.54,249.6114,248.7536,248.9055,46017.0
2016-10-11 10:30:00,278.54,278.92,277.93,277.93,66545.0,248.8877,249.2272,248.3426,248.3426,66545.0
2016-10-11 11:00:00,277.91,277.95,276.81,276.89,429901.0,248.3247,248.3605,247.3418,247.4133,429901.0
2016-10-11 11:30:00,276.83,277.41,276.66,277.14,318389.0,247.3597,247.878,247.2078,247.6367,318389.0
2016-10-11 12:00:00,277.13,277.29,276.92,277.21,88216.0,247.6278,247.7707,247.4401,247.6993,88216.0
2016-10-11 12:30:00,277.2,277.56,276.95,277.18,33471.0,247.6903,248.012,247.4669,247.6724,33471.0
2016-10-11 13:00:00,277.19,277.19,276.26,276.67,66545.0,247.6814,247.6814,246.8504,247.2167,66545.0
2016-10-11 13:30:00,276.63,276.68,275.66,275.75,57824.0,247.181,247.2257,246.3143,246.3947,57824.0
2016-10-11 14:00:00,275.75,276.14,275.36,275.56,94850.0,246.3947,246.7432,246.0462,246.2249,94850.0
2016-10-11 14:30:00,275.59,276.09,275.44,275.91,75308.0,246.2517,246.6985,246.1177,246.5376,75308.0
2016-10-11 15:00:00,275.88,276.58,275.68,276.3,90296.0,246.5108,247.1363,246.3321,246.8861,90296.0
2016-10-11 15:30:00,276.36,276.7,276.22,276.54,285664.0,246.9397,247.2435,246.8146,247.1006,285664.0
2016-10-12 09:30:00,276.95,277.12,275.99,277.12,61064.0,247.4669,247.6188,246.6091,247.6188,61064.0
2016-10-12 10:00:00,277.14,277.46,276.83,277.35,27742.0,247.6367,247.9226,247.3597,247.8243,27742.0
2016-10-12 10:30:00,277.39,277.4,276.56,276.8,13511.0,247.8601,247.869,247.1184,247.3329,13511.0
2016-10-12 11:00:00,276.75,277.42,276.73,277.42,161864.0,247.2882,247.8869,247.2703,247.8869,161864.0
2016-10-12 11:30:00,277.39,277.73,277.3,277.34,31158.0,247.8601,248.1639,247.7797,247.8154,31158.0
2016-10-12 12:00:00,277.37,277.83,277.35,277.7,37061.0,247.8422,248.2532,247.8243,248.1371,37061.0
2016-10-12 12:30:00,277.73,277.97,277.66,277.79,32663.0,248.1639,248.3783,248.1013,248.2175,32663.0
2016-10-12 13:00:00,277.77,277.88,277.59,277.79,25358.0,248.1996,248.2979,248.0388,248.2175,25358.0
2016-10-12 13:30:00,277.86,277.96,277.61,277.94,30221.0,248.2801,248.3694,248.0567,248.3515,30221.0
2016-10-12 14:00:00,277.87,278.33,277.52,277.69,56358.0,248.289,248.7,247.9762,248.1282,56358.0
2016-10-12 14:30:00,277.67,277.86,277.51,277.56,38670.0,248.1103,248.2801,247.9673,248.012,38670.0
2016-10-12 15:00:00,277.57,277.82,277.43,277.47,77423.0,248.0209,248.2443,247.8958,247.9316,77423.0
2016-10-12 15:30:00,277.41,277.66,277.22,277.56,122218.0,247.878,248.1013,247.7082,248.012,122218.0
2016-10-13 09:30:00,275.19,275.8,273.97,274.26,105954.0,245.8943,246.4394,244.8042,245.0633,105954.0
2016-10-13 10:00:00,274.22,274.8,273.83,274.54,46774.0,245.0276,245.5458,244.6791,245.3135,46774.0
2016-10-13 10:30:00,274.59,275.33,274.34,275.26,32697.0,245.3582,246.0194,245.1348,245.9568,32697.0
2016-10-13 11:00:00,275.32,276.04,274.87,275.88,25610.0,246.0105,246.6538,245.6084,246.5108,25610.0
2016-10-13 11:30:00,275.85,276.15,275.53,275.64,35514.0,246.484,246.7521,246.1981,246.2964,35514.0
2016-10-13 12:00:00,275.61,275.83,275.4,275.75,36640.0,246.2696,246.4662,246.0819,246.3947,36640.0
2016-10-13 12:30:00,275.73,276.49,275.73,276.11,45038.0,246.3768,247.0559,246.3768,246.7164,45038.0
2016-10-13 13:00:00,276.13,276.15,275.73,276.02,16401.0,246.7342,246.7521,246.3768,246.6359,16401.0
2016-10-13 13:30:00,276.03,276.77,275.8,276.77,32368.0,246.6449,247.3061,246.4394,247.3061,32368.0
2016-10-13 14:00:00,276.78,276.95,276.48,276.7,48347.0,247.315,247.4669,247.047,247.2435,48347.0
2016-10-13 14:30:00,276.71,277.23,276.62,277.07,67479.0,247.2525,247.7171,247.1721,247.5742,67479.0
2016-10-13 15:00:00,277.03,277.14,276.59,276.63,73732.0,247.5384,247.6367,247.1453,247.181,73732.0
2016-10-13 15:30:00,276.64,276.74,276.03,276.44,273931.0,247.1899,247.2793,246.6449,247.0112,273931.0
2016-10-14 09:30:00,277.69,278.52,277.35,278.32,135878.0,248.1282,248.8698,247.8243,248.6911,135878.0
2016-10-14 10:00:00,278.27,278.77,277.98,278.13,77043.0,248.6464,249.0932,248.3873,248.5213,77043.0
2016-10-14 10:30:00,278.19,278.59,277.64,277.64,71162.0,248.5749,248.9323,248.0835,248.0835,71162.0
2016-10-14 11:00:00,277.65,277.65,276.74,276.78,72645.0,248.0924,248.0924,247.2793,247.315,72645.0
2016-10-14 11:30:00,276.74,276.93,276.33,276.42,70386.0,247.2793,247.4491,246.9129,246.9934,70386.0
2016-10-14 12:00:00,276.44,276.63,276.18,276.62,41697.0,247.0112,247.181,246.7789,247.1721,41697.0
2016-10-14 12:30:00,276.59,277.11,276.58,276.75,27641.0,247.1453,247.6099,247.1363,247.2882,27641.0
2016-10-14 13:00:00,276.68,277.1,276.44,276.9,163112.0,247.2257,247.601,247.0112,247.4223,163112.0
2016-10-14 13:30:00,276.94,277.49,276.68,276.94,71559.0,247.458,247.9494,247.2257,247.458,71559.0
2016-10-14 14:00:00,276.73,277.1,276.48,277.02,83886.0,247.2703,247.601,247.047,247.5295,83886.0
2016-10-14 14:30:00,277.03,277.09,276.46,276.51,82557.0,247.5384,247.592,247.0291,247.0738,82557.0
2016-10-14 15:00:00,276.5,276.77,276.45,276.55,57280.0,247.0648,247.3061,247.0202,247.1095,57280.0
2016-10-14 15:30:00,276.56,277.02,276.32,276.32,97656.0,247.1184,247.5295,246.904,246.904,97656.0
2016-10-17 09:30:00,276.67,277.12,276.39,276.63,280176.0,247.2167,247.6188,246.9665,247.181,280176.0
2016-10-17 10:00:00,276.68,277.26,276.27,277.04,226360.0,247.2257,247.7439,246.8593,247.5473,226360.0
2016-10-17 10:30:00,277.13,277.18,276.22,276.44,48716.0,247.6278,247.6724,246.8146,247.0112,48716.0
2016-10-17 11:00:00,276.44,276.63,276.16,276.22,44132.0,247.0112,247.181,246.761,246.8146,44132.0
2016-10-17 11:30:00,276.37,277.0,276.37,276.85,17322.0,246.9487,247.5116,246.9487,247.3776,17322.0
2016-10-17 12:00:00,276.91,277.1,276.66,276.69,28807.0,247.4312,247.601,247.2078,247.2346,28807.0
2016-10-17 12:30:00,276.69,276.87,276.63,276.72,20393.0,247.2346,247.3954,247.181,247.2614,20393.0
2016-10-17 13:00:00,276.71,276.81,276.31,276.43,38941.0,247.2525,247.3418,246.8951,247.0023,38941.0
2016-10-17 13:30:00,276.4,276.45,275.93,275.93,40176.0,246.9755,247.0202,246.5555,246.5555,40176.0
2016-10-17 14:00:00,275.96,276.37,275.96,276.28,19397.0,246.5823,246.9487,246.5823,246.8683,19397.0
2016-10-17 14:30:00,276.26,276.4,276.05,276.39,22786.0,246.8504,246.9755,246.6627,246.9665,22786.0
2016-10-17 15:00:00,276.39,276.39,276.12,276.19,34053.0,246.9665,246.9665,246.7253,246.7878,34053.0
2016-10-17 15:30:00,276.14,276.27,276.02,276.15,126659.0,246.7432,246.8593,246.6359,246.7521,126659.0
2016-10-18 09:30:00,278.83,279.08,277.48,277.72,118476.0,249.1468,249.3702,247.9405,248.155,118476.0
2016-10-18 10:00:00,277.76,277.77,277.08,277.24,24163.0,248.1907,248.1996,247.5831,247.7261,24163.0
2016-10-18 10:30:00,277.29,277.72,277.28,277.55,19914.0,247.7707,248.155,247.7618,248.0031,19914.0
2016-10-18 11:00:00,277.59,277.97,277.5,277.9,70057.0,248.0388,248.3783,247.9584,248.3158,70057.0
2016-10-18 11:30:00,277.95,278.57,277.76,278.57,146971.0,248.3605,248.9145,248.1907,248.9145,146971.0
2016-10-18 12:00:00,278.6,278.67,278.45,278.6,49240.0,248.9413,249.0038,248.8072,248.9413,49240.0
2016-10-18 12:30:00,278.64,278.78,278.37,278.44,58892.0,248.977,249.1021,248.7358,248.7983,58892.0
2016-10-18 13:00:00,278.46,278.69,278.35,278.54,69459.0,248.8162,249.0217,248.7179,248.8877,69459.0
2016-10-18 13:30:00,278.52,278.58,278.32,278.44,51754.0,248.8698,248.9234,248.6911,248.7983,51754.0
2016-10-18 14:00:00,278.35,278.46,278.17,278.41,22418.0,248.7179,248.8162,248.5571,248.7715,22418.0
2016-10-18 14:30:00,278.42,278.47,278.16,278.3,34345.0,248.7804,248.8251,248.5481,248.6732,34345.0
2016-10-18 15:00:00,278.33,278.33,277.94,277.97,31927.0,248.7,248.7,248.3515,248.3783,31927.0
2016-10-18 15:30:00,277.94,277.98,277.68,277.76,116273.0,248.3515,248.3873,248.1192,248.1907,116273.0
2016-10-19 09:30:00,278.07,278.3,277.44,277.61,308096.0,248.4677,248.6732,247.9048,248.0567,308096.0
2016-10-19 10:00:00,277.6,278.0,276.94,277.93,121077.0,248.0477,248.4052,247.458,248.3426,121077.0
2016-10-19 10:30:00,278.01,278.5,277.77,278.49,83616.0,248.4141,248.8519,248.1996,248.843,83616.0
2016-10-19 11:00:00,278.49,278.94,278.38,278.91,64066.0,248.843,249.2451,248.7447,249.2183,64066.0
2016-10-19 11:30:00,279.02,279.47,278.93,279.03,43984.0,249.3166,249.7187,249.2361,249.3255,43984.0
2016-10-19 12:00:00,279.08,279.33,278.96,279.26,172715.0,249.3702,249.5936,249.263,249.531,172715.0
2016-10-19 12:30:00,279.24,279.46,279.2,279.28,35676.0,249.5131,249.7097,249.4774,249.5489,35676.0
2016-10-19 13:00:00,279.29,279.52,279.29,279.42,23061.0,249.5578,249.7633,249.5578,249.674,23061.0
2016-10-19 13:30:00,279.46,279.54,279.29,279.35,23124.0,249.7097,249.7812,249.5578,249.6114,23124.0
2016-10-19 14:00:00,279.37,279.61,279.33,279.36,34254.0,249.6293,249.8438,249.5936,249.6204,34254.0
2016-10-19 14:30:00,279.31,279.32,279.09,279.25,18379.0,249.5757,249.5846,249.3791,249.5221,18379.0
2016-10-19 15:00:00,279.28,279.5,279.27,279.34,28022.0,249.5489,249.7455,249.54,249.6025,28022.0
2016-10-19 15:30:00,279.37,279.37,278.9,278.98,111950.0,249.6293,249.6293,249.2093,249.2808,111950.0
2016-10-20 09:30:00,278.21,278.9,277.63,278.71,136962.0,248.5928,249.2093,248.0745,249.0396,136962.0
2016-10-20 10:00:00,278.8,279.14,278.03,278.26,41274.0,249.12,249.4238,248.432,248.6375,41274.0
2016-10-20 10:30:00,278.22,278.22,276.49,276.86,87595.0,248.6017,248.6017,247.0559,247.3865,87595.0
2016-10-20 11:00:00,276.9,277.59,276.78,277.2,32984.0,247.4223,248.0388,247.315,247.6903,32984.0
2016-10-20 11:30:00,277.23,277.58,276.93,277.58,26527.0,247.7171,248.0299,247.4491,248.0299,26527.0
2016-10-20 12:00:00,277.61,277.85,277.4,277.49,39502.0,248.0567,248.2711,247.869,247.9494,39502.0
2016-10-20 12:30:00,277.54,278.12,277.4,277.9,36332.0,247.9941,248.5124,247.869,248.3158,36332.0
2016-10-20 13:00:00,277.88,278.29,277.81,277.93,18605.0,248.2979,248.6643,248.2354,248.3426,18605.0
2016-10-20 13:30:00,278.01,278.18,277.35,277.51,24236.0,248.4141,248.566,247.8243,247.9673,24236.0
2016-10-20 14:00:00,277.51,277.88,277.51,277.77,21958.0,247.9673,248.2979,247.9673,248.1996,21958.0
2016-10-20 14:30:00,277.71,278.14,277.62,278.03,20547.0,248.146,248.5302,248.0656,248.432,20547.0
2016-10-20 15:00:00,277.99,278.1,277.73,277.73,20862.0,248.3962,248.4945,248.1639,248.1639,20862.0
2016-10-20 15:30:00,277.67,278.11,277.61,277.86,82833.0,248.1103,248.5034,248.0567,248.2801,82833.0
2016-10-21 09:30:00,275.97,276.41,275.36,276.37,105851.0,246.5913,246.9844,246.0462,246.9487,105851.0
2016-10-21 10:00:00,276.34,276.72,276.18,276.72,23740.0,246.9219,247.2614,246.7789,247.2614,23740.0
2016-10-21 10:30:00,276.78,277.38,276.78,277.19,39820.0,247.315,247.8512,247.315,247.6814,39820.0
2016-10-21 11:00:00,277.22,277.43,277.01,277.18,12189.0,247.7082,247.8958,247.5205,247.6724,12189.0
2016-10-21 11:30:00,277.3,277.73,277.22,277.44,28049.0,247.7797,248.1639,247.7082,247.9048,28049.0
2016-10-21 12:00:00,277.46,277.5,277.16,277.25,63755.0,247.9226,247.9584,247.6546,247.735,63755.0
2016-10-21 12:30:00,277.18,277.38,277.18,277.37,7449.0,247.6724,247.8512,247.6724,247.8422,7449.0
2016-10-21 13:00:00,277.39,277.43,277.11,277.13,21744.0,247.8601,247.8958,247.6099,247.6278,21744.0
2016-10-21 13:30:00,277.1,277.52,276.87,277.47,28758.0,247.601,247.9762,247.3954,247.9316,28758.0
2016-10-21 14:00:00,277.41,277.5,277.24,277.45,13259.0,247.878,247.9584,247.7261,247.9137,13259.0
2016-10-21 14:30:00,277.45,277.73,277.4,277.69,49969.0,247.9137,248.1639,247.869,248.1282,49969.0
2016-10-21 15:00:00,277.71,277.77,277.48,277.61,25177.0,248.146,248.1996,247.9405,248.0567,25177.0
2016-10-21 15:30:00,277.6,277.82,277.56,277.66,64756.0,248.0477,248.2443,248.012,248.1013,64756.0
2016-10-24 09:30:00,279.45,280.84,279.29,280.56,140285.0,249.7008,250.9428,249.5578,250.6926,140285.0
2016-10-24 10:00:00,280.61,280.65,279.8,279.8,70382.0,250.7373,250.773,250.0135,250.0135,70382.0
2016-10-24 10:30:00,279.83,280.08,279.46,279.65,44962.0,250.0403,250.2637,249.7097,249.8795,44962.0
2016-10-24 11:00:00,279.6,279.82,279.21,279.21,29766.0,249.8348,250.0314,249.4863,249.4863,29766.0
2016-10-24 11:30:00,279.16,279.32,279.0,279.05,15847.0,249.4417,249.5846,249.2987,249.3434,15847.0
2016-10-24 12:00:00,279.01,279.14,278.8,278.81,10676.0,249.3076,249.4238,249.12,249.1289,10676.0
2016-10-24 12:30:00,278.7,278.71,278.4,278.64,27860.0,249.0306,249.0396,248.7626,248.977,27860.0
2016-10-24 13:00:00,278.59,278.71,278.55,278.67,19614.0,248.9323,249.0396,248.8966,249.0038,19614.0
2016-10-24 13:30:00,278.66,278.88,278.62,278.73,7561.0,248.9949,249.1915,248.9591,249.0574,7561.0
2016-10-24 14:00:00,278.69,279.07,278.68,279.07,12282.0,249.0217,249.3612,249.0128,249.3612,12282.0
2016-10-24 14:30:00,279.05,279.19,278.93,279.02,32351.0,249.3434,249.4685,249.2361,249.3166,32351.0
2016-10-24 15:00:00,279.02,279.06,278.89,279.0,39126.0,249.3166,249.3523,249.2004,249.2987,39126.0
2016-10-24 15:30:00,278.99,279.3,278.85,279.05,106879.0,249.2898,249.5668,249.1647,249.3434,106879.0
2016-10-25 09:30:00,278.72,278.74,278.22,278.35,176234.0,249.0485,249.0664,248.6017,248.7179,176234.0
2016-10-25 10:00:00,278.22,278.44,277.62,277.88,82570.0,248.6017,248.7983,248.0656,248.2979,82570.0
2016-10-25 10:30:00,277.87,277.87,276.63,277.03,131110.0,248.289,248.289,247.181,247.5384,131110.0
2016-10-25 11:00:00,277.02,277.22,276.8,277.07,47166.0,247.5295,247.7082,247.3329,247.5742,47166.0
2016-10-25 11:30:00,277.14,277.39,276.98,277.05,54631.0,247.6367,247.8601,247.4937,247.5563,54631.0
2016-10-25 12:00:00,277.02,277.16,276.62,276.64,38618.0,247.5295,247.6546,247.1721,247.1899,38618.0
2016-10-25 12:30:00,276.65,276.91,276.59,276.8,22910.0,247.1989,247.4312,247.1453,247.3329,22910.0
2016-10-25 13:00:00,276.78,277.07,276.72,276.97,19781.0,247.315,247.5742,247.2614,247.4848,19781.0
2016-10-25 13:30:00,276.96,277.35,276.91,277.23,38151.0,247.4759,247.8243,247.4312,247.7171,38151.0
2016-10-25 14:00:00,277.26,277.36,277.16,277.2,16520.0,247.7439,247.8333,247.6546,247.6903,16520.0
2016-10-25 14:30:00,277.23,277.23,276.93,276.93,28067.0,247.7171,247.7171,247.4491,247.4491,28067.0
2016-10-25 15:00:00,276.9,277.0,276.77,276.95,38144.0,247.4223,247.5116,247.3061,247.4669,38144.0
2016-10-25 15:30:00,276.92,276.99,276.71,276.99,119239.0,247.4401,247.5027,247.2525,247.5027,119239.0
2016-10-26 09:30:00,275.44,276.34,275.32,275.42,210649.0,246.1177,246.9219,246.0105,246.0998,210649.0
2016-10-26 10:00:00,275.28,275.59,275.07,275.15,48855.0,245.9747,246.2517,245.7871,245.8586,48855.0
2016-10-26 10:30:00,275.2,276.47,275.2,276.42,74366.0,245.9032,247.038,245.9032,246.9934,74366.0
2016-10-26 11:00:00,276.42,276.77,276.37,276.62,106481.0,246.9934,247.3061,246.9487,247.1721,106481.0
2016-10-26 11:30:00,276.64,276.8,276.3,276.3,41637.0,247.1899,247.3329,246.8861,246.8861,41637.0
2016-10-26 12:00:00,276.34,276.5,276.3,276.41,22144.0,246.9219,247.0648,246.8861,246.9844,22144.0
2016-10-26 12:30:00,276.43,276.57,276.21,276.26,38470.0,247.0023,247.1274,246.8057,246.8504,38470.0
2016-10-26 13:00:00,276.26,276.4,275.86,276.04,18915.0,246.8504,246.9755,246.493,246.6538,18915.0
2016-10-26 13:30:00,276.03,276.05,275.16,275.28,27878.0,246.6449,246.6627,245.8675,245.9747,27878.0
2016-10-26 14:00:00,275.32,275.39,274.89,275.16,49115.0,246.0105,246.073,245.6262,245.8675,49115.0
2016-10-26 14:30:00,275.2,275.53,275.1,275.49,49297.0,245.9032,246.1981,245.8139,246.1624,49297.0
2016-10-26 15:00:00,275.5,275.63,275.28,275.53,25312.0,246.1713,246.2875,245.9747,246.1981,25312.0
2016-10-26 15:30:00,275.59,275.7,275.41,275.56,87134.0,246.2517,246.35,246.0909,246.2249,87134.0
2016-10-27 09:30:00,276.33,276.39,274.83,275.17,97564.0,246.9129,246.9665,245.5726,245.8764,97564.0
2016-10-27 10:00:00,275.17,275.19,273.5,273.79,47057.0,245.8764,245.8943,244.3842,244.6433,47057.0
2016-10-27 10:30:00,273.77,273.87,273.36,273.44,156624.0,244.6255,244.7148,244.2591,244.3306,156624.0
2016-10-27 11:00:00,273.4,273.62,273.25,273.42,58449.0,244.2948,244.4914,244.1608,244.3127,58449.0
2016-10-27 11:30:00,273.44,273.91,272.84,273.84,39085.0,244.3306,244.7506,243.7945,244.688,39085.0
2016-10-27 12:00:00,273.83,273.92,273.33,273.35,23387.0,244.6791,244.7595,244.2323,244.2502,23387.0
2016-10-27 12:30:00,273.3,273.41,272.8,273.06,56606.0,244.2055,244.3038,243.7587,243.991,56606.0
2016-10-27 13:00:00,273.11,273.26,272.95,273.16,81484.0,244.0357,244.1698,243.8928,244.0804,81484.0
2016-10-27 13:30:00,273.19,273.57,273.04,273.34,19683.0,244.1072,244.4468,243.9732,244.2412,19683.0
2016-10-27 14:00:00,273.3,273.53,273.25,273.43,32840.0,244.2055,244.411,244.1608,244.3217,32840.0
2016-10-27 14:30:00,273.41,273.41,272.8,272.85,49955.0,244.3038,244.3038,243.7587,243.8034,49955.0
2016-10-27 15:00:00,272.87,272.96,272.47,272.9,96058.0,243.8213,243.9017,243.4639,243.8481,96058.0
2016-10-27 15:30:00,272.91,273.13,272.75,273.12,249004.0,243.857,244.0536,243.714,244.0447,249004.0
2016-10-28 09:30:00,273.16,274.52,272.96,274.07,145953.0,244.0804,245.2956,243.9017,244.8935,145953.0
2016-10-28 10:00:00,274.06,274.36,273.58,274.28,39849.0,244.8846,245.1527,244.4557,245.0812,39849.0
2016-10-28 10:30:00,274.3,274.99,274.27,274.77,72174.0,245.099,245.7156,245.0722,245.519,72174.0
2016-10-28 11:00:00,274.82,274.91,274.5,274.72,29711.0,245.5637,245.6441,245.2777,245.4743,29711.0
2016-10-28 11:30:00,274.73,274.91,274.55,274.55,25649.0,245.4833,245.6441,245.3224,245.3224,25649.0
2016-10-28 12:00:00,274.52,275.1,274.48,274.9,78806.0,245.2956,245.8139,245.2599,245.6352,78806.0
2016-10-28 12:30:00,274.96,274.96,274.67,274.69,39526.0,245.6888,245.6888,245.4296,245.4475,39526.0
2016-10-28 13:00:00,274.72,274.86,273.11,273.61,106202.0,245.4743,245.5994,244.0357,244.4825,106202.0
2016-10-28 13:30:00,273.43,273.57,272.44,272.45,118907.0,244.3217,244.4468,243.437,243.446,118907.0
2016-10-28 14:00:00,272.46,273.01,272.24,272.79,88468.0,243.4549,243.9464,243.2583,243.7498,88468.0
2016-10-28 14:30:00,272.8,273.45,272.55,273.45,56392.0,243.7587,244.3395,243.5353,244.3395,56392.0
2016-10-28 15:00:00,273.4,273.62,272.76,273.56,49790.0,244.2948,244.4914,243.723,244.4378,49790.0
2016-10-28 15:30:00,273.55,273.56,272.62,272.83,413683.0,244.4289,244.4378,243.5979,243.7855,413683.0
2016-10-31 09:30:00,273.29,273.9,273.23,273.39,119985.0,244.1966,244.7416,244.1429,244.2859,119985.0
2016-10-31 10:00:00,273.35,274.07,273.3,274.07,71661.0,244.2502,244.8935,244.2055,244.8935,71661.0
2016-10-31 10:30:00,274.07,274.12,273.26,273.66,191183.0,244.8935,244.9382,244.1698,244.5272,191183.0
2016-10-31 11:00:00,273.68,274.4,273.65,274.4,135922.0,244.545,245.1884,244.5182,245.1884,135922.0
2016-10-31 11:30:00,274.45,274.72,274.27,274.69,90572.0,245.2331,245.4743,245.0722,245.4475,90572.0
2016-10-31 12:00:00,274.68,274.71,274.21,274.34,41087.0,245.4386,245.4654,245.0186,245.1348,41087.0
2016-10-31 12:30:00,274.46,274.77,274.42,274.68,20330.0,245.242,245.519,245.2063,245.4386,20330.0
2016-10-31 13:00:00,274.67,274.72,274.4,274.51,27613.0,245.4296,245.4743,245.1884,245.2867,27613.0
2016-10-31 13:30:00,274.49,274.8,274.48,274.63,18045.0,245.2688,245.5458,245.2599,245.3939,18045.0
2016-10-31 14:00:00,274.65,274.82,274.46,274.56,140881.0,245.4118,245.5637,245.242,245.3314,140881.0
2016-10-31 14:30:00,274.62,274.77,274.53,274.68,37128.0,245.385,245.519,245.3046,245.4386,37128.0
2016-10-31 15:00:00,274.64,275.15,274.63,275.11,63638.0,245.4028,245.8586,245.3939,245.8228,63638.0
2016-10-31 15:30:00,275.11,275.27,274.63,274.69,242891.0,245.8228,245.9658,245.3939,245.4475,242891.0
2016-11-01 09:30:00,275.31,275.5,274.45,274.56,98366.0,246.0015,246.1713,245.2331,245.3314,98366.0
2016-11-01 10:00:00,274.6,274.62,273.66,273.67,156377.0,245.3671,245.385,244.5272,244.5361,156377.0
2016-11-01 10:30:00,273.72,273.96,273.0,273.91,53524.0,244.5808,244.7952,243.9374,244.7506,53524.0
2016-11-01 11:00:00,273.9,274.04,273.42,273.42,36092.0,244.7416,244.8667,244.3127,244.3127,36092.0
2016-11-01 11:30:00,273.3,273.51,272.81,272.84,56791.0,244.2055,244.3931,243.7677,243.7945,56791.0
2016-11-01 12:00:00,272.93,272.97,272.17,272.29,76653.0,243.8749,243.9106,243.1958,243.303,76653.0
2016-11-01 12:30:00,272.27,272.69,271.97,272.22,46090.0,243.2851,243.6604,243.0171,243.2405,46090.0
2016-11-01 13:00:00,272.23,272.28,271.54,271.94,50802.0,243.2494,243.2941,242.6329,242.9903,50802.0
2016-11-01 13:30:00,271.91,271.91,270.93,271.13,42649.0,242.9635,242.9635,242.0878,242.2665,42649.0
2016-11-01 14:00:00,271.12,271.54,270.23,271.4,141752.0,242.2576,242.6329,241.4623,242.5078,141752.0
2016-11-01 14:30:00,271.43,271.68,271.07,271.16,86561.0,242.5346,242.758,242.2129,242.2933,86561.0
2016-11-01 15:00:00,271.09,271.76,270.86,271.76,84388.0,242.2308,242.8294,242.0252,242.8294,84388.0
2016-11-01 15:30:00,271.76,272.31,271.51,271.72,212032.0,242.8294,243.3209,242.6061,242.7937,212032.0
2016-11-02 09:30:00,271.12,271.76,270.88,271.59,172281.0,242.2576,242.8294,242.0431,242.6775,172281.0
2016-11-02 10:00:00,271.59,271.69,270.8,271.18,57605.0,242.6775,242.7669,241.9716,242.3112,57605.0
2016-11-02 10:30:00,271.19,271.19,270.49,270.74,58230.0,242.3201,242.3201,241.6946,241.918,58230.0
2016-11-02 11:00:00,270.73,271.32,270.65,270.85,35205.0,241.9091,242.4363,241.8376,242.0163,35205.0
2016-11-02 11:30:00,270.81,270.87,270.39,270.64,29218.0,241.9806,242.0342,241.6053,241.8287,29218.0
2016-11-02 12:00:00,270.52,270.83,270.4,270.5,45781.0,241.7214,241.9984,241.6142,241.7036,45781.0
2016-11-02 12:30:00,270.52,270.67,270.35,270.55,22961.0,241.7214,241.8555,241.5695,241.7482,22961.0
2016-11-02 13:00:00,270.59,270.62,269.48,269.79,43004.0,241.784,241.8108,240.7922,241.0692,43004.0
2016-11-02 13:30:00,269.8,269.95,269.68,269.95,40109.0,241.0781,241.2121,240.9709,241.2121,40109.0
2016-11-02 14:00:00,269.84,270.32,268.92,270.05,101992.0,241.1138,241.5427,240.2918,241.3015,101992.0
2016-11-02 14:30:00,270.08,270.36,269.63,269.83,68198.0,241.3283,241.5785,240.9262,241.1049,68198.0
2016-11-02 15:00:00,269.84,270.25,269.68,270.12,86505.0,241.1138,241.4802,240.9709,241.364,86505.0
2016-11-02 15:30:00,270.1,270.17,268.99,269.11,272684.0,241.3462,241.4087,240.3543,240.4615,272684.0
2016-11-03 09:30:00,269.55,270.22,269.06,269.82,183975.0,240.8547,241.4534,240.4169,241.096,183975.0
2016-11-03 10:00:00,269.78,270.18,269.48,269.97,84033.0,241.0602,241.4176,240.7922,241.23,84033.0
2016-11-03 10:30:00,269.95,270.31,269.62,269.71,44150.0,241.2121,241.5338,240.9173,240.9977,44150.0
2016-11-03 11:00:00,269.72,270.39,269.63,270.26,43440.0,241.0066,241.6053,240.9262,241.4891,43440.0
2016-11-03 11:30:00,270.29,270.52,269.89,269.98,44186.0,241.5159,241.7214,241.1585,241.2389,44186.0
2016-11-03 12:00:00,269.96,270.06,269.32,269.36,84720.0,241.2211,241.3104,240.6492,240.6849,84720.0
2016-11-03 12:30:00,269.35,269.43,268.86,269.21,68923.0,240.676,240.7475,240.2382,240.5509,68923.0
2016-11-03 13:00:00,269.15,269.42,268.94,269.32,28882.0,240.4973,240.7385,240.3096,240.6492,28882.0
2016-11-03 13:30:00,269.27,269.27,268.95,269.11,49718.0,240.6045,240.6045,240.3186,240.4615,49718.0
2016-11-03 14:00:00,269.15,269.54,269.05,269.22,68013.0,240.4973,240.8458,240.4079,240.5598,68013.0
2016-11-03 14:30:00,269.29,269.48,269.08,269.45,88540.0,240.6224,240.7922,240.4347,240.7654,88540.0
2016-11-03 15:00:00,269.45,269.45,268.97,269.09,83447.0,240.7654,240.7654,240.3365,240.4437,83447.0
2016-11-03 15:30:00,269.01,269.05,268.33,268.55,268044.0,240.3722,240.4079,239.7646,239.9612,268044.0
2016-11-04 09:30:00,268.81,269.34,268.25,268.64,172634.0,240.1935,240.6671,239.6931,240.0416,172634.0
2016-11-04 10:00:00,268.68,269.35,268.63,269.16,91358.0,240.0773,240.676,240.0326,240.5062,91358.0
2016-11-04 10:30:00,269.12,269.92,269.03,269.86,80669.0,240.4705,241.1853,240.3901,241.1317,80669.0
2016-11-04 11:00:00,269.86,270.55,269.8,270.49,79213.0,241.1317,241.7482,241.0781,241.6946,79213.0
2016-11-04 11:30:00,270.36,270.36,269.89,270.27,85292.0,241.5785,241.5785,241.1585,241.4981,85292.0
2016-11-04 12:00:00,270.3,271.36,270.3,271.21,99459.0,241.5249,242.472,241.5249,242.338,99459.0
2016-11-04 12:30:00,271.24,271.34,271.05,271.25,85241.0,242.3648,242.4541,242.195,242.3737,85241.0
2016-11-04 13:00:00,271.27,271.49,271.11,271.11,32248.0,242.3916,242.5882,242.2486,242.2486,32248.0
2016-11-04 13:30:00,271.06,271.26,271.0,271.05,30725.0,242.204,242.3827,242.1503,242.195,30725.0
2016-11-04 14:00:00,271.02,271.04,270.63,270.79,45108.0,242.1682,242.1861,241.8197,241.9627,45108.0
2016-11-04 14:30:00,270.77,270.77,270.19,270.28,27391.0,241.9448,241.9448,241.4266,241.507,27391.0
2016-11-04 15:00:00,270.25,270.25,269.64,269.78,67095.0,241.4802,241.4802,240.9351,241.0602,67095.0
2016-11-04 15:30:00,269.75,269.78,269.01,269.07,179014.0,241.0334,241.0602,240.3722,240.4258,179014.0
2016-11-07 09:30:00,273.7,274.06,272.89,273.82,174404.0,244.5629,244.8846,243.8391,244.6701,174404.0
2016-11-07 10:00:00,273.82,274.13,273.58,273.83,49500.0,244.6701,244.9471,244.4557,244.6791,49500.0
2016-11-07 10:30:00,273.81,274.29,273.65,274.27,41014.0,244.6612,245.0901,244.5182,245.0722,41014.0
2016-11-07 11:00:00,274.23,274.56,274.01,274.06,51594.0,245.0365,245.3314,244.8399,244.8846,51594.0
2016-11-07 11:30:00,274.09,274.42,274.07,274.42,47130.0,244.9114,245.2063,244.8935,245.2063,47130.0
2016-11-07 12:00:00,274.46,274.81,274.46,274.66,102309.0,245.242,245.5547,245.242,245.4207,102309.0
2016-11-07 12:30:00,274.71,274.71,274.24,274.36,25448.0,245.4654,245.4654,245.0454,245.1527,25448.0
2016-11-07 13:00:00,274.34,274.52,274.06,274.13,31784.0,245.1348,245.2956,244.8846,244.9471,31784.0
2016-11-07 13:30:00,274.14,274.44,274.14,274.32,17719.0,244.9561,245.2241,244.9561,245.1169,17719.0
2016-11-07 14:00:00,274.3,274.44,274.21,274.31,25506.0,245.099,245.2241,245.0186,245.108,25506.0
2016-11-07 14:30:00,274.32,274.43,274.03,274.11,33063.0,245.1169,245.2152,244.8578,244.9293,33063.0
2016-11-07 15:00:00,274.11,274.11,273.78,273.82,29633.0,244.9293,244.9293,244.6344,244.6701,29633.0
2016-11-07 15:30:00,273.81,274.97,273.64,274.74,180781.0,244.6612,245.6977,244.5093,245.4922,180781.0
2016-11-08 09:30:00,273.79,274.16,273.24,273.61,124395.0,244.6433,244.9739,244.1519,244.4825,124395.0
2016-11-08 10:00:00,273.51,274.16,273.34,274.13,63387.0,244.3931,244.9739,244.2412,244.9471,63387.0
2016-11-08 10:30:00,274.1,274.41,273.9,274.21,41773.0,244.9203,245.1973,244.7416,245.0186,41773.0
2016-11-08 11:00:00,274.22,275.47,274.11,275.04,67251.0,245.0276,246.1445,244.9293,245.7603,67251.0
2016-11-08 11:30:00,274.95,275.6,274.95,275.6,22484.0,245.6798,246.2606,245.6798,246.2606,22484.0
2016-11-08 12:00:00,275.63,276.33,275.51,276.23,40176.0,246.2875,246.9129,246.1802,246.8236,40176.0
2016-11-08 12:30:00,276.24,276.63,276.05,276.5,84480.0,246.8325,247.181,246.6627,247.0648,84480.0
2016-11-08 13:00:00,276.54,276.59,275.83,276.05,27030.0,247.1006,247.1453,246.4662,246.6627,27030.0
2016-11-08 13:30:00,276.02,276.4,275.98,276.13,28576.0,246.6359,246.9755,246.6002,246.7342,28576.0
2016-11-08 14:00:00,276.16,276.2,275.54,275.63,25992.0,246.761,246.7968,246.207,246.2875,25992.0
2016-11-08 14:30:00,275.62,275.64,275.18,275.43,42271.0,246.2785,246.2964,245.8854,246.1087,42271.0
2016-11-08 15:00:00,275.36,276.12,275.27,276.05,50032.0,246.0462,246.7253,245.9658,246.6627,50032.0
2016-11-08 15:30:00,276.04,276.37,275.16,275.38,419806.0,246.6538,246.9487,245.8675,246.0641,419806.0
2016-11-09 09:30:00,273.31,276.5,273.02,276.12,348885.0,244.2144,247.0648,243.9553,246.7253,348885.0
2016-11-09 10:00:00,276.18,276.18,274.57,275.51,152111.0,246.7789,246.7789,245.3403,246.1802,152111.0
2016-11-09 10:30:00,275.55,276.05,274.97,275.73,177896.0,246.216,246.6627,245.6977,246.3768,177896.0
2016-11-09 11:00:00,275.72,277.93,275.68,277.93,154791.0,246.3679,248.3426,246.3321,248.3426,154791.0
2016-11-09 11:30:00,278.09,279.81,278.09,279.29,289592.0,248.4856,250.0225,248.4856,249.5578,289592.0
2016-11-09 12:00:00,279.32,279.6,277.99,278.76,92055.0,249.5846,249.8348,248.3962,249.0842,92055.0
2016-11-09 12:30:00,278.71,279.62,278.5,279.54,71128.0,249.0396,249.8527,248.8519,249.7812,71128.0
2016-11-09 13:00:00,279.53,279.68,278.51,278.77,39192.0,249.7723,249.9063,248.8609,249.0932,39192.0
2016-11-09 13:30:00,278.79,280.09,278.79,279.55,76306.0,249.1111,250.2727,249.1111,249.7901,76306.0
2016-11-09 14:00:00,279.62,280.25,279.45,279.96,45860.0,249.8527,250.4156,249.7008,250.1565,45860.0
2016-11-09 14:30:00,280.01,280.65,280.0,280.29,71602.0,250.2012,250.773,250.1922,250.4514,71602.0
2016-11-09 15:00:00,280.32,281.26,280.31,280.91,111717.0,250.4782,251.3181,250.4692,251.0054,111717.0
2016-11-09 15:30:00,280.92,280.95,279.55,280.44,372917.0,251.0143,251.0411,249.7901,250.5854,372917.0
2016-11-10 09:30:00,282.04,283.88,281.9,283.0,288914.0,252.0151,253.6592,251.89,252.8729,288914.0
2016-11-10 10:00:00,283.05,283.48,281.25,281.33,166334.0,252.9175,253.3018,251.3092,251.3807,166334.0
2016-11-10 10:30:00,281.33,281.66,280.08,280.25,132791.0,251.3807,251.6755,250.2637,250.4156,132791.0
2016-11-10 11:00:00,280.12,281.89,280.0,281.54,120711.0,250.2995,251.881,250.1922,251.5683,120711.0
2016-11-10 11:30:00,281.58,282.17,280.71,280.94,240496.0,251.604,252.1312,250.8267,251.0322,240496.0
2016-11-10 12:00:00,280.95,282.14,280.77,282.08,93969.0,251.0411,252.1044,250.8803,252.0508,93969.0
2016-11-10 12:30:00,282.06,282.46,281.31,282.31,54803.0,252.0329,252.3904,251.3628,252.2563,54803.0
2016-11-10 13:00:00,282.37,282.95,282.0,282.25,51885.0,252.3099,252.8282,251.9793,252.2027,51885.0
2016-11-10 13:30:00,282.33,283.04,282.16,282.68,47137.0,252.2742,252.9086,252.1223,252.5869,47137.0
2016-11-10 14:00:00,282.57,282.87,282.17,282.35,48681.0,252.4886,252.7567,252.1312,252.2921,48681.0
2016-11-10 14:30:00,282.36,282.71,281.95,282.44,37224.0,252.301,252.6137,251.9346,252.3725,37224.0
2016-11-10 15:00:00,282.51,282.57,282.13,282.33,52228.0,252.435,252.4886,252.0955,252.2742,52228.0
2016-11-10 15:30:00,282.31,282.32,281.56,281.68,334705.0,252.2563,252.2653,251.5862,251.6934,334705.0
2016-11-11 09:30:00,281.5,282.65,281.1,281.97,292247.0,251.5326,252.5601,251.1751,251.9525,292247.0
2016-11-11 10:00:00,282.08,283.05,281.97,282.48,150669.0,252.0508,252.9175,251.9525,252.4082,150669.0
2016-11-11 10:30:00,282.51,283.03,282.1,282.66,121307.0,252.435,252.8997,252.0687,252.5691,121307.0
2016-11-11 11:00:00,282.63,282.76,281.43,281.48,57224.0,252.5423,252.6584,251.47,251.5147,57224.0
2016-11-11 11:30:00,281.49,282.87,281.49,282.8,50360.0,251.5236,252.7567,251.5236,252.6942,50360.0
2016-11-11 12:00:00,282.66,283.81,282.66,283.35,108903.0,252.5691,253.5966,252.5691,253.1856,108903.0
2016-11-11 12:30:00,283.42,283.57,283.03,283.26,47970.0,253.2482,253.3822,252.8997,253.1052,47970.0
2016-11-11 13:00:00,283.27,283.98,283.27,283.85,38069.0,253.1141,253.7485,253.1141,253.6324,38069.0
2016-11-11 13:30:00,283.85,284.12,283.65,283.78,96190.0,253.6324,253.8736,253.4537,253.5698,96190.0
2016-11-11 14:00:00,283.75,284.08,283.57,283.68,99019.0,253.543,253.8379,253.3822,253.4805,99019.0
2016-11-11 14:30:00,283.62,283.87,283.38,283.44,31768.0,253.4269,253.6503,253.2124,253.266,31768.0
2016-11-11 15:00:00,283.46,284.12,283.46,284.06,59226.0,253.2839,253.8736,253.2839,253.82,59226.0
2016-11-11 15:30:00,284.1,284.71,284.06,284.47,209691.0,253.8558,254.4008,253.82,254.1864,209691.0
2016-11-14 09:30:00,286.7,287.61,286.06,286.84,242550.0,256.179,256.9921,255.6071,256.3041,242550.0
2016-11-14 10:00:00,287.0,288.79,287.0,288.05,129662.0,256.447,258.0465,256.447,257.3853,129662.0
2016-11-14 10:30:00,288.08,288.23,287.43,287.6,221216.0,257.4121,257.5461,256.8313,256.9832,221216.0
2016-11-14 11:00:00,287.62,288.37,287.31,287.95,205328.0,257.001,257.6712,256.724,257.2959,205328.0
2016-11-14 11:30:00,287.96,288.38,287.73,288.1,115751.0,257.3048,257.6801,257.0993,257.4299,115751.0
2016-11-14 12:00:00,288.17,288.22,287.33,287.61,76607.0,257.4925,257.5372,256.7419,256.9921,76607.0
2016-11-14 12:30:00,287.6,288.22,287.43,288.1,118471.0,256.9832,257.5372,256.8313,257.4299,118471.0
2016-11-14 13:00:00,288.13,288.57,287.88,288.09,82842.0,257.4567,257.8499,257.2334,257.421,82842.0
2016-11-14 13:30:00,288.21,288.52,288.09,288.22,96198.0,257.5282,257.8052,257.421,257.5372,96198.0
2016-11-14 14:00:00,288.23,288.41,287.97,288.18,78803.0,257.5461,257.7069,257.3138,257.5014,78803.0
2016-11-14 14:30:00,288.25,288.63,287.92,288.57,118186.0,257.564,257.9035,257.2691,257.8499,118186.0
2016-11-14 15:00:00,288.57,289.02,288.39,288.99,105638.0,257.8499,258.252,257.6891,258.2252,105638.0
2016-11-14 15:30:00,289.0,289.2,288.56,289.17,255500.0,258.2341,258.4128,257.841,258.386,255500.0
2016-11-15 09:30:00,289.25,289.62,288.18,288.23,162315.0,258.4575,258.7881,257.5014,257.5461,162315.0
2016-11-15 10:00:00,288.23,289.39,288.22,289.34,89155.0,257.5461,258.5826,257.5372,258.5379,89155.0
2016-11-15 10:30:00,289.43,289.48,288.93,289.33,74795.0,258.6184,258.663,258.1716,258.529,74795.0
2016-11-15 11:00:00,289.32,289.58,289.09,289.19,57781.0,258.5201,258.7524,258.3146,258.4039,57781.0
2016-11-15 11:30:00,289.25,289.36,288.98,289.34,174882.0,258.4575,258.5558,258.2163,258.5379,174882.0
2016-11-15 12:00:00,289.31,289.61,289.23,289.41,46241.0,258.5111,258.7792,258.4396,258.6005,46241.0
2016-11-15 12:30:00,289.41,289.52,289.14,289.21,51259.0,258.6005,258.6988,258.3592,258.4218,51259.0
2016-11-15 13:00:00,289.23,289.61,289.23,289.36,44384.0,258.4396,258.7792,258.4396,258.5558,44384.0
2016-11-15 13:30:00,289.33,289.72,289.32,289.6,61889.0,258.529,258.8775,258.5201,258.7703,61889.0
2016-11-15 14:00:00,289.7,289.93,289.53,289.81,59557.0,258.8596,259.0651,258.7077,258.9579,59557.0
2016-11-15 14:30:00,289.84,290.44,289.84,290.32,68976.0,258.9847,259.5208,258.9847,259.4136,68976.0
2016-11-15 15:00:00,290.35,290.63,290.22,290.56,48398.0,259.4404,259.6906,259.3243,259.6281,48398.0
2016-11-15 15:30:00,290.54,290.84,290.29,290.42,223415.0,259.6102,259.8783,259.3868,259.503,223415.0
2016-11-16 09:30:00,290.16,290.53,289.56,289.78,195804.0,259.2706,259.6013,258.7345,258.9311,195804.0
2016-11-16 10:00:00,289.75,290.48,289.68,290.19,140976.0,258.9043,259.5566,258.8417,259.2974,140976.0
2016-11-16 10:30:00,290.16,290.92,290.04,290.4,64502.0,259.2706,259.9497,259.1634,259.4851,64502.0
2016-11-16 11:00:00,290.44,290.45,289.98,290.39,134376.0,259.5208,259.5298,259.1098,259.4762,134376.0
2016-11-16 11:30:00,290.4,290.4,289.86,289.9,132029.0,259.4851,259.4851,259.0026,259.0383,132029.0
2016-11-16 12:00:00,289.79,289.84,289.49,289.8,44120.0,258.94,258.9847,258.672,258.949,44120.0
2016-11-16 12:30:00,289.77,289.88,289.59,289.75,34813.0,258.9222,259.0204,258.7613,258.9043,34813.0
2016-11-16 13:00:00,289.76,289.8,289.37,289.51,24715.0,258.9132,258.949,258.5647,258.6898,24715.0
2016-11-16 13:30:00,289.51,289.8,289.46,289.77,24322.0,258.6898,258.949,258.6452,258.9222,24322.0
2016-11-16 14:00:00,289.8,290.11,289.79,290.09,62668.0,258.949,259.226,258.94,259.2081,62668.0
2016-11-16 14:30:00,290.04,290.26,290.03,290.18,58164.0,259.1634,259.36,259.1545,259.2885,58164.0
2016-11-16 15:00:00,290.2,290.49,290.14,290.49,69684.0,259.3064,259.5655,259.2528,259.5655,69684.0
2016-11-16 15:30:00,290.47,290.66,290.22,290.52,125233.0,259.5476,259.7174,259.3243,259.5923,125233.0
2016-11-17 09:30:00,291.26,292.53,290.97,292.25,235908.0,260.2535,261.3883,259.9944,261.1381,235908.0
2016-11-17 10:00:00,292.29,292.48,291.6,291.8,117441.0,261.1739,261.3437,260.5573,260.7361,117441.0
2016-11-17 10:30:00,291.76,291.93,291.26,291.46,136643.0,260.7003,260.8522,260.2535,260.4322,136643.0
2016-11-17 11:00:00,291.51,292.3,291.45,292.09,67791.0,260.4769,261.1828,260.4233,260.9952,67791.0
2016-11-17 11:30:00,292.09,292.53,291.83,292.32,63113.0,260.9952,261.3883,260.7629,261.2007,63113.0
2016-11-17 12:00:00,292.31,292.68,292.25,292.56,87201.0,261.1918,261.5224,261.1381,261.4151,87201.0
2016-11-17 12:30:00,292.55,292.66,292.21,292.26,96415.0,261.4062,261.5045,261.1024,261.1471,96415.0
2016-11-17 13:00:00,292.23,292.41,292.09,292.17,53802.0,261.1203,261.2811,260.9952,261.0667,53802.0
2016-11-17 13:30:00,292.3,292.4,292.04,292.05,80267.0,261.1828,261.2722,260.9505,260.9594,80267.0
2016-11-17 14:00:00,292.04,292.25,291.7,292.1,91314.0,260.9505,261.1381,260.6467,261.0041,91314.0
2016-11-17 14:30:00,292.1,292.12,291.74,291.81,104867.0,261.0041,261.022,260.6824,260.745,104867.0
2016-11-17 15:00:00,291.8,292.18,291.75,292.11,139609.0,260.7361,261.0756,260.6914,261.0131,139609.0
2016-11-17 15:30:00,292.09,292.37,292.06,292.29,168707.0,260.9952,261.2454,260.9684,261.1739,168707.0
2016-11-18 09:30:00,292.62,292.78,291.89,292.31,161989.0,261.4688,261.6117,260.8165,261.1918,161989.0
2016-11-18 10:00:00,292.28,292.9,292.27,292.8,75693.0,261.165,261.719,261.156,261.6296,75693.0
2016-11-18 10:30:00,292.76,292.76,292.17,292.29,123690.0,261.5939,261.5939,261.0667,261.1739,123690.0
2016-11-18 11:00:00,292.25,292.52,292.08,292.5,83340.0,261.1381,261.3794,260.9862,261.3615,83340.0
2016-11-18 11:30:00,292.5,292.53,292.13,292.21,61623.0,261.3615,261.3883,261.0309,261.1024,61623.0
2016-11-18 12:00:00,292.19,292.31,292.1,292.23,72184.0,261.0845,261.1918,261.0041,261.1203,72184.0
2016-11-18 12:30:00,292.27,292.3,292.07,292.3,58533.0,261.156,261.1828,260.9773,261.1828,58533.0
2016-11-18 13:00:00,292.28,292.44,292.2,292.32,51339.0,261.165,261.3079,261.0935,261.2007,51339.0
2016-11-18 13:30:00,292.36,292.67,292.36,292.39,119503.0,261.2364,261.5134,261.2364,261.2632,119503.0
2016-11-18 14:00:00,292.42,292.53,292.35,292.4,83693.0,261.2901,261.3883,261.2275,261.2722,83693.0
2016-11-18 14:30:00,292.39,292.56,292.34,292.43,49726.0,261.2632,261.4151,261.2186,261.299,49726.0
2016-11-18 15:00:00,292.43,292.81,292.39,292.77,115012.0,261.299,261.6385,261.2632,261.6028,115012.0
2016-11-18 15:30:00,292.78,292.88,292.19,292.44,479921.0,261.6117,261.7011,261.0845,261.3079,479921.0
2016-11-21 09:30:00,293.3,294.74,293.29,294.1,179880.0,262.0764,263.3631,262.0674,262.7912,179880.0
2016-11-21 10:00:00,294.23,294.23,292.9,293.08,66134.0,262.9074,262.9074,261.719,261.8798,66134.0
2016-11-21 10:30:00,293.05,293.34,292.95,293.28,29158.0,261.853,262.1121,261.7636,262.0585,29158.0
2016-11-21 11:00:00,293.3,293.58,293.06,293.32,30648.0,262.0764,262.3266,261.8619,262.0942,30648.0
2016-11-21 11:30:00,293.34,293.6,293.34,293.6,75514.0,262.1121,262.3444,262.1121,262.3444,75514.0
2016-11-21 12:00:00,293.59,293.67,293.47,293.67,37185.0,262.3355,262.407,262.2283,262.407,37185.0
2016-11-21 12:30:00,293.63,294.06,293.6,294.0,47455.0,262.3712,262.7555,262.3444,262.7018,47455.0
2016-11-21 13:00:00,293.97,294.15,293.91,293.97,30201.0,262.675,262.8359,262.6214,262.675,30201.0
2016-11-21 13:30:00,293.97,294.06,293.87,293.97,27924.0,262.675,262.7555,262.5857,262.675,27924.0
2016-11-21 14:00:00,293.87,294.14,293.84,294.09,85512.0,262.5857,262.8269,262.5589,262.7823,85512.0
2016-11-21 14:30:00,294.06,294.19,293.96,294.02,45269.0,262.7555,262.8716,262.6661,262.7197,45269.0
2016-11-21 15:00:00,294.01,294.02,293.76,293.92,95566.0,262.7108,262.7197,262.4874,262.6304,95566.0
2016-11-21 15:30:00,293.91,294.39,293.83,294.39,246317.0,262.6214,263.0503,262.5499,263.0503,246317.0
2016-11-22 09:30:00,295.28,295.37,294.66,295.1,113133.0,263.8456,263.926,263.2916,263.6847,113133.0
2016-11-22 10:00:00,295.11,295.66,295.11,295.53,62354.0,263.6937,264.1851,263.6937,264.069,62354.0
2016-11-22 10:30:00,295.5,295.85,295.35,295.37,74293.0,264.0422,264.3549,263.9081,263.926,74293.0
2016-11-22 11:00:00,295.35,295.64,295.08,295.11,50254.0,263.9081,264.1673,263.6669,263.6937,50254.0
2016-11-22 11:30:00,295.05,295.18,294.81,294.86,59419.0,263.6401,263.7562,263.4256,263.4703,59419.0
2016-11-22 12:00:00,294.85,295.0,294.64,295.0,68179.0,263.4614,263.5954,263.2737,263.5954,68179.0
2016-11-22 12:30:00,294.96,295.19,294.93,295.12,36959.0,263.5597,263.7652,263.5328,263.7026,36959.0
2016-11-22 13:00:00,295.14,295.35,295.11,295.24,117281.0,263.7205,263.9081,263.6937,263.8098,117281.0
2016-11-22 13:30:00,295.2,295.31,295.11,295.21,52260.0,263.7741,263.8724,263.6937,263.783,52260.0
2016-11-22 14:00:00,295.24,295.52,295.17,295.46,57520.0,263.8098,264.06,263.7473,264.0064,57520.0
2016-11-22 14:30:00,295.46,295.88,295.43,295.75,73147.0,264.0064,264.3817,263.9796,264.2656,73147.0
2016-11-22 15:00:00,295.79,295.94,295.73,295.86,64963.0,264.3013,264.4353,264.2477,264.3638,64963.0
2016-11-22 15:30:00,295.88,296.74,295.88,296.52,389260.0,264.3817,265.1502,264.3817,264.9536,389260.0
2016-11-23 09:30:00,295.96,296.88,295.63,295.82,157125.0,264.4532,265.2753,264.1583,264.3281,157125.0
2016-11-23 10:00:00,295.83,296.78,295.75,296.61,310849.0,264.337,265.1859,264.2656,265.034,310849.0
2016-11-23 10:30:00,296.61,297.12,296.42,297.04,66596.0,265.034,265.4897,264.8642,265.4182,66596.0
2016-11-23 11:00:00,297.08,297.08,296.37,296.4,45432.0,265.454,265.454,264.8195,264.8464,45432.0
2016-11-23 11:30:00,296.42,296.81,296.39,296.81,62404.0,264.8642,265.2127,264.8374,265.2127,62404.0
2016-11-23 12:00:00,296.8,297.03,296.7,296.94,65690.0,265.2038,265.4093,265.1144,265.3289,65690.0
2016-11-23 12:30:00,296.94,297.29,296.82,297.2,163896.0,265.3289,265.6416,265.2216,265.5612,163896.0
2016-11-23 13:00:00,297.22,297.45,297.18,297.3,71400.0,265.5791,265.7846,265.5433,265.6505,71400.0
2016-11-23 13:30:00,297.28,297.4,296.89,296.95,114792.0,265.6327,265.7399,265.2842,265.3378,114792.0
2016-11-23 14:00:00,297.04,297.18,296.94,297.1,48517.0,265.4182,265.5433,265.3289,265.4718,48517.0
2016-11-23 14:30:00,297.1,297.3,296.94,297.03,43145.0,265.4718,265.6505,265.3289,265.4093,43145.0
2016-11-23 15:00:00,297.08,297.28,297.0,297.26,29747.0,265.454,265.6327,265.3825,265.6148,29747.0
2016-11-23 15:30:00,297.28,297.88,297.24,297.82,146978.0,265.6327,266.1688,265.5969,266.1152,146978.0
2016-11-25 09:30:00,298.57,298.58,298.11,298.45,84396.0,266.7853,266.7943,266.3743,266.6781,84396.0
2016-11-25 10:00:00,298.5,298.69,298.25,298.53,20134.0,266.7228,266.8926,266.4994,266.7496,20134.0
2016-11-25 10:30:00,298.54,298.63,298.37,298.44,12259.0,266.7585,266.839,266.6066,266.6692,12259.0
2016-11-25 11:00:00,298.41,298.53,298.38,298.5,21236.0,266.6424,266.7496,266.6156,266.7228,21236.0
2016-11-25 11:30:00,298.47,298.54,298.25,298.49,27877.0,266.696,266.7585,266.4994,266.7139,27877.0
2016-11-25 12:00:00,298.45,298.56,298.37,298.44,35192.0,266.6781,266.7764,266.6066,266.6692,35192.0
2016-11-25 12:30:00,298.43,298.76,298.37,298.72,92102.0,266.6602,266.9551,266.6066,266.9194,92102.0
2016-11-28 09:30:00,298.43,298.66,297.96,298.16,179605.0,266.6602,266.8658,266.2403,266.419,179605.0
2016-11-28 10:00:00,298.09,298.18,297.42,297.43,72241.0,266.3564,266.4369,265.7578,265.7667,72241.0
2016-11-28 10:30:00,297.45,297.81,296.69,296.69,138989.0,265.7846,266.1063,265.1055,265.1055,138989.0
2016-11-28 11:00:00,296.74,297.1,296.4,297.04,94013.0,265.1502,265.4718,264.8464,265.4182,94013.0
2016-11-28 11:30:00,297.01,297.36,296.97,297.1,64853.0,265.3914,265.7042,265.3557,265.4718,64853.0
2016-11-28 12:00:00,297.14,297.61,297.13,297.48,241638.0,265.5076,265.9275,265.4986,265.8114,241638.0
2016-11-28 12:30:00,297.46,297.76,297.29,297.38,99087.0,265.7935,266.0616,265.6416,265.722,99087.0
2016-11-28 13:00:00,297.35,297.69,297.16,297.62,107973.0,265.6952,265.999,265.5254,265.9365,107973.0
2016-11-28 13:30:00,297.62,297.68,297.48,297.54,129715.0,265.9365,265.9901,265.8114,265.865,129715.0
2016-11-28 14:00:00,297.55,297.67,297.24,297.24,142271.0,265.8739,265.9812,265.5969,265.5969,142271.0
2016-11-28 14:30:00,297.23,297.31,297.11,297.17,134138.0,265.588,265.6595,265.4808,265.5344,134138.0
2016-11-28 15:00:00,297.19,297.4,296.85,296.86,111984.0,265.5523,265.7399,265.2484,265.2574,111984.0
2016-11-28 15:30:00,296.84,296.95,296.36,296.64,326022.0,265.2395,265.3378,264.8106,265.0608,326022.0
2016-11-29 09:30:00,296.69,297.52,296.16,296.37,209135.0,265.1055,265.8471,264.6319,264.8195,209135.0
2016-11-29 10:00:00,296.44,297.36,296.44,296.97,113675.0,264.8821,265.7042,264.8821,265.3557,113675.0
2016-11-29 10:30:00,297.04,297.61,297.0,297.46,79026.0,265.4182,265.9275,265.3825,265.7935,79026.0
2016-11-29 11:00:00,297.54,297.54,297.11,297.42,81059.0,265.865,265.865,265.4808,265.7578,81059.0
2016-11-29 11:30:00,297.41,297.88,297.39,297.84,134372.0,265.7488,266.1688,265.731,266.1331,134372.0
2016-11-29 12:00:00,297.86,297.86,297.23,297.28,146409.0,266.1509,266.1509,265.588,265.6327,146409.0
2016-11-29 12:30:00,297.28,297.79,297.19,297.77,206259.0,265.6327,266.0884,265.5523,266.0705,206259.0
2016-11-29 13:00:00,297.8,297.8,297.5,297.72,63137.0,266.0973,266.0973,265.8293,266.0258,63137.0
2016-11-29 13:30:00,297.75,298.0,297.67,298.0,59497.0,266.0526,266.276,265.9812,266.276,59497.0
2016-11-29 14:00:00,298.02,298.09,297.92,298.01,56119.0,266.2939,266.3564,266.2045,266.285,56119.0
2016-11-29 14:30:00,297.98,298.19,297.75,297.75,92455.0,266.2582,266.4458,266.0526,266.0526,92455.0
2016-11-29 15:00:00,297.75,297.79,297.27,297.46,114353.0,266.0526,266.0884,265.6237,265.7935,114353.0
2016-11-29 15:30:00,297.32,297.4,296.88,297.22,202745.0,265.6684,265.7399,265.2753,265.5791,202745.0
2016-11-30 09:30:00,298.41,298.67,297.42,297.64,221579.0,266.6424,266.8747,265.7578,265.9543,221579.0
2016-11-30 10:00:00,297.69,298.3,297.35,297.42,75714.0,265.999,266.5441,265.6952,265.7578,75714.0
2016-11-30 10:30:00,297.38,297.84,297.37,297.55,58043.0,265.722,266.1331,265.7131,265.8739,58043.0
2016-11-30 11:00:00,297.53,298.06,297.32,297.37,44675.0,265.8561,266.3296,265.6684,265.7131,44675.0
2016-11-30 11:30:00,297.35,297.77,297.1,297.6,44831.0,265.6952,266.0705,265.4718,265.9186,44831.0
2016-11-30 12:00:00,297.64,297.64,297.24,297.28,102745.0,265.9543,265.9543,265.5969,265.6327,102745.0
2016-11-30 12:30:00,297.3,297.35,297.13,297.21,46245.0,265.6505,265.6952,265.4986,265.5701,46245.0
2016-11-30 13:00:00,297.22,297.36,297.08,297.27,37959.0,265.5791,265.7042,265.454,265.6237,37959.0
2016-11-30 13:30:00,297.27,297.42,297.21,297.38,53392.0,265.6237,265.7578,265.5701,265.722,53392.0
2016-11-30 14:00:00,297.41,297.43,296.76,296.9,73458.0,265.7488,265.7667,265.168,265.2931,73458.0
2016-11-30 14:30:00,296.89,296.97,296.58,296.87,69124.0,265.2842,265.3557,265.0072,265.2663,69124.0
2016-11-30 15:00:00,296.87,297.48,296.68,297.41,79161.0,265.2663,265.8114,265.0965,265.7488,79161.0
2016-11-30 15:30:00,297.41,297.42,296.4,296.4,314101.0,265.7488,265.7578,264.8464,264.8464,314101.0
2016-12-01 09:30:00,297.74,298.1,296.75,297.82,222844.0,266.0437,266.3654,265.1591,266.1152,222844.0
2016-12-01 10:00:00,297.88,298.26,297.3,297.45,113170.0,266.1688,266.5083,265.6505,265.7846,113170.0
2016-12-01 10:30:00,297.36,297.67,296.56,296.91,130725.0,265.7042,265.9812,264.9893,265.3021,130725.0
2016-12-01 11:00:00,296.87,297.2,296.45,296.75,91054.0,265.2663,265.5612,264.891,265.1591,91054.0
2016-12-01 11:30:00,296.7,297.01,296.63,296.83,130748.0,265.1144,265.3914,265.0519,265.2306,130748.0
2016-12-01 12:00:00,296.83,296.85,296.19,296.24,71475.0,265.2306,265.2484,264.6587,264.7034,71475.0
2016-12-01 12:30:00,296.24,296.39,295.85,295.94,93976.0,264.7034,264.8374,264.3549,264.4353,93976.0
2016-12-01 13:00:00,295.94,295.94,295.39,295.61,63402.0,264.4353,264.4353,263.9439,264.1405,63402.0
2016-12-01 13:30:00,295.6,295.84,295.18,295.21,72409.0,264.1315,264.346,263.7562,263.783,72409.0
2016-12-01 14:00:00,295.24,295.65,295.22,295.4,107326.0,263.8098,264.1762,263.792,263.9528,107326.0
2016-12-01 14:30:00,295.38,295.59,295.23,295.26,82569.0,263.9349,264.1226,263.8009,263.8277,82569.0
2016-12-01 15:00:00,295.24,295.38,295.05,295.2,163426.0,263.8098,263.9349,263.6401,263.7741,163426.0
2016-12-01 15:30:00,295.21,295.73,294.86,295.71,661988.0,263.783,264.2477,263.4703,264.2298,661988.0
2016-12-02 09:30:00,296.25,296.81,295.7,296.78,195338.0,264.7123,265.2127,264.2209,265.1859,195338.0
2016-12-02 10:00:00,296.82,296.91,295.88,296.21,65056.0,265.2216,265.3021,264.3817,264.6766,65056.0
2016-12-02 10:30:00,296.26,296.97,296.24,296.87,79652.0,264.7213,265.3557,264.7034,265.2663,79652.0
2016-12-02 11:00:00,296.85,297.09,296.74,296.97,68743.0,265.2484,265.4629,265.1502,265.3557,68743.0
2016-12-02 11:30:00,297.01,297.08,296.47,296.55,70198.0,265.3914,265.454,264.9089,264.9804,70198.0
2016-12-02 12:00:00,296.54,296.54,296.13,296.21,45003.0,264.9715,264.9715,264.6051,264.6766,45003.0
2016-12-02 12:30:00,296.2,296.37,295.9,296.21,37995.0,264.6676,264.8195,264.3996,264.6766,37995.0
2016-12-02 13:00:00,296.24,296.24,295.53,295.59,36951.0,264.7034,264.7034,264.069,264.1226,36951.0
2016-12-02 13:30:00,295.58,295.66,295.4,295.41,49787.0,264.1136,264.1851,263.9528,263.9617,49787.0
2016-12-02 14:00:00,295.43,295.75,295.33,295.67,29022.0,263.9796,264.2656,263.8903,264.1941,29022.0
2016-12-02 14:30:00,295.67,295.79,295.61,295.66,49423.0,264.1941,264.3013,264.1405,264.1851,49423.0
2016-12-02 15:00:00,295.69,296.22,295.69,296.22,35267.0,264.2119,264.6855,264.2119,264.6855,35267.0
2016-12-02 15:30:00,296.21,296.48,295.78,296.06,153101.0,264.6766,264.9178,264.2924,264.5425,153101.0
2016-12-05 09:30:00,297.68,299.25,297.68,299.15,221500.0,265.9901,267.393,265.9901,267.3036,221500.0
2016-12-05 10:00:00,299.28,299.48,298.63,298.92,92346.0,267.4198,267.5985,266.839,267.0981,92346.0
2016-12-05 10:30:00,299.07,299.16,298.73,298.79,52730.0,267.2321,267.3125,266.9283,266.9819,52730.0
2016-12-05 11:00:00,298.77,299.08,298.67,298.85,52998.0,266.9641,267.2411,266.8747,267.0355,52998.0
2016-12-05 11:30:00,298.89,299.19,298.82,299.02,55963.0,267.0713,267.3393,267.0087,267.1874,55963.0
2016-12-05 12:00:00,299.06,299.08,298.77,298.84,57466.0,267.2232,267.2411,266.9641,267.0266,57466.0
2016-12-05 12:30:00,298.8,299.08,298.65,299.05,75193.0,266.9909,267.2411,266.8568,267.2142,75193.0
2016-12-05 13:00:00,299.1,299.22,298.99,299.08,96009.0,267.2589,267.3661,267.1606,267.2411,96009.0
2016-12-05 13:30:00,299.09,299.16,298.9,299.11,55463.0,267.25,267.3125,267.0802,267.2679,55463.0
2016-12-05 14:00:00,299.09,299.12,298.62,298.68,52509.0,267.25,267.2768,266.83,266.8836,52509.0
2016-12-05 14:30:00,298.7,299.03,298.63,298.76,61171.0,266.9015,267.1964,266.839,266.9551,61171.0
2016-12-05 15:00:00,298.78,299.14,298.78,299.07,56267.0,266.973,267.2947,266.973,267.2321,56267.0
2016-12-05 15:30:00,299.1,299.46,298.98,299.17,326850.0,267.2589,267.5806,267.1517,267.3215,326850.0
2016-12-06 09:30:00,299.48,299.95,298.98,299.01,111009.0,267.5985,268.0184,267.1517,267.1785,111009.0
2016-12-06 10:00:00,299.05,299.49,298.99,299.12,41665.0,267.2142,267.6074,267.1606,267.2768,41665.0
2016-12-06 10:30:00,299.22,299.75,299.22,299.64,58741.0,267.3661,267.8397,267.3661,267.7414,58741.0
2016-12-06 11:00:00,299.66,299.71,299.37,299.45,55262.0,267.7593,267.804,267.5002,267.5717,55262.0
2016-12-06 11:30:00,299.44,299.95,299.3,299.95,35589.0,267.5627,268.0184,267.4376,268.0184,35589.0
2016-12-06 12:00:00,299.92,300.48,299.84,300.45,51909.0,267.9916,268.492,267.9201,268.4652,51909.0
2016-12-06 12:30:00,300.43,300.5,300.3,300.48,34860.0,268.4473,268.5099,268.3312,268.492,34860.0
2016-12-06 13:00:00,300.5,301.15,300.5,301.03,295085.0,268.5099,269.0907,268.5099,268.9835,295085.0
2016-12-06 13:30:00,301.01,301.35,300.87,301.28,93202.0,268.9656,269.2694,268.8405,269.2068,93202.0
2016-12-06 14:00:00,301.3,301.5,301.22,301.42,29902.0,269.2247,269.4034,269.1532,269.3319,29902.0
2016-12-06 14:30:00,301.41,302.03,301.41,302.02,54154.0,269.323,269.877,269.323,269.8681,54154.0
2016-12-06 15:00:00,302.05,302.05,301.55,301.59,60252.0,269.8949,269.8949,269.4481,269.4838,60252.0
2016-12-06 15:30:00,301.59,302.25,301.58,302.21,475384.0,269.4838,270.0736,269.4749,270.0378,475384.0
2016-12-07 09:30:00,302.26,302.71,302.0,302.0,163467.0,270.0825,270.4846,269.8502,269.8502,163467.0
2016-12-07 10:00:00,302.11,302.9,302.03,302.83,57017.0,269.9485,270.6544,269.877,270.5918,57017.0
2016-12-07 10:30:00,302.86,303.1,302.62,303.04,116920.0,270.6186,270.8331,270.4042,270.7795,116920.0
2016-12-07 11:00:00,303.08,303.12,302.67,302.86,93028.0,270.8152,270.851,270.4489,270.6186,93028.0
2016-12-07 11:30:00,302.79,303.76,302.79,303.72,73319.0,270.5561,271.4228,270.5561,271.3871,73319.0
2016-12-07 12:00:00,303.74,303.9,303.55,303.74,40989.0,271.405,271.5479,271.2352,271.405,40989.0
2016-12-07 12:30:00,303.75,304.27,303.7,304.27,60382.0,271.4139,271.8785,271.3692,271.8785,60382.0
2016-12-07 13:00:00,304.29,304.76,304.12,304.33,97057.0,271.8964,272.3164,271.7445,271.9322,97057.0
2016-12-07 13:30:00,304.26,305.04,304.21,304.91,104262.0,271.8696,272.5666,271.8249,272.4504,104262.0
2016-12-07 14:00:00,304.91,305.23,304.64,304.86,400695.0,272.4504,272.7363,272.2092,272.4057,400695.0
2016-12-07 14:30:00,304.87,307.0,304.82,305.38,164384.0,272.4147,274.3179,272.37,272.8704,164384.0
2016-12-07 15:00:00,305.38,305.89,305.14,305.75,113045.0,272.8704,273.3261,272.6559,273.201,113045.0
2016-12-07 15:30:00,305.7,306.07,305.3,305.73,223871.0,273.1563,273.4869,272.7989,273.1831,223871.0
2016-12-08 09:30:00,306.33,306.7,305.89,306.25,265279.0,273.7192,274.0499,273.3261,273.6478,265279.0
2016-12-08 10:00:00,306.09,306.41,305.85,306.41,55714.0,273.5048,273.7907,273.2903,273.7907,55714.0
2016-12-08 10:30:00,306.41,307.16,306.4,306.93,35806.0,273.7907,274.4609,273.7818,274.2554,35806.0
2016-12-08 11:00:00,306.9,307.88,306.89,307.8,51600.0,274.2286,275.1042,274.2196,275.0328,51600.0
2016-12-08 11:30:00,307.75,307.78,307.26,307.45,37076.0,274.9881,275.0149,274.5502,274.72,37076.0
2016-12-08 12:00:00,307.46,308.64,307.44,308.5,123581.0,274.7289,275.7833,274.7111,275.6582,123581.0
2016-12-08 12:30:00,308.49,309.13,308.49,308.96,121621.0,275.6493,276.2212,275.6493,276.0693,121621.0
2016-12-08 13:00:00,308.96,308.96,308.59,308.93,94560.0,276.0693,276.0693,275.7387,276.0425,94560.0
2016-12-08 13:30:00,308.93,309.59,308.84,309.48,95765.0,276.0425,276.6322,275.962,276.5339,95765.0
2016-12-08 14:00:00,309.48,309.49,308.28,308.61,114620.0,276.5339,276.5428,275.4617,275.7565,114620.0
2016-12-08 14:30:00,308.64,308.73,307.9,308.38,101942.0,275.7833,275.8637,275.1221,275.551,101942.0
2016-12-08 15:00:00,308.34,308.64,308.24,308.46,72913.0,275.5153,275.7833,275.4259,275.6225,72913.0
2016-12-08 15:30:00,308.42,309.2,308.41,309.1,316036.0,275.5868,276.2837,275.5778,276.1944,316036.0
2016-12-09 09:30:00,309.17,309.55,308.71,309.02,330803.0,276.2569,276.5965,275.8459,276.1229,330803.0
2016-12-09 10:00:00,308.96,309.11,308.53,308.79,143036.0,276.0693,276.2033,275.685,275.9174,143036.0
2016-12-09 10:30:00,308.76,309.32,308.76,308.87,131073.0,275.8906,276.3909,275.8906,275.9888,131073.0
2016-12-09 11:00:00,308.91,308.92,308.1,308.17,104833.0,276.0246,276.0335,275.3008,275.3634,104833.0
2016-12-09 11:30:00,308.13,308.63,308.06,308.47,128612.0,275.3276,275.7744,275.2651,275.6314,128612.0
2016-12-09 12:00:00,308.47,308.53,307.93,308.13,122760.0,275.6314,275.685,275.1489,275.3276,122760.0
2016-12-09 12:30:00,308.15,308.26,307.9,308.07,62435.0,275.3455,275.4438,275.1221,275.274,62435.0
2016-12-09 13:00:00,308.09,308.19,307.84,307.87,115031.0,275.2919,275.3812,275.0685,275.0953,115031.0
2016-12-09 13:30:00,307.84,308.21,307.75,308.11,142486.0,275.0685,275.3991,274.9881,275.3098,142486.0
2016-12-09 14:00:00,308.12,308.44,307.95,307.96,54504.0,275.3187,275.6046,275.1668,275.1757,54504.0
2016-12-09 14:30:00,307.95,308.21,307.93,308.19,60795.0,275.1668,275.3991,275.1489,275.3812,60795.0
2016-12-09 15:00:00,308.19,308.58,308.15,308.57,109012.0,275.3812,275.7297,275.3455,275.7208,109012.0
2016-12-09 15:30:00,308.55,308.57,308.16,308.4,221341.0,275.7029,275.7208,275.3544,275.5689,221341.0
2016-12-12 09:30:00,307.56,309.23,307.56,308.74,227216.0,274.8183,276.3105,274.8183,275.8727,227216.0
2016-12-12 10:00:00,308.7,309.07,307.55,307.55,100644.0,275.8369,276.1676,274.8094,274.8094,100644.0
2016-12-12 10:30:00,307.58,308.16,307.1,307.47,117144.0,274.8362,275.3544,274.4073,274.7379,117144.0
2016-12-12 11:00:00,307.44,307.83,307.32,307.35,127617.0,274.7111,275.0596,274.6039,274.6307,127617.0
2016-12-12 11:30:00,307.37,307.41,306.26,306.43,62557.0,274.6485,274.6843,273.6567,273.8086,62557.0
2016-12-12 12:00:00,306.43,306.45,305.73,306.04,81172.0,273.8086,273.8265,273.1831,273.4601,81172.0
2016-12-12 12:30:00,306.09,306.65,306.09,306.16,98418.0,273.5048,274.0052,273.5048,273.5673,98418.0
2016-12-12 13:00:00,306.13,306.66,306.13,306.33,26317.0,273.5405,274.0141,273.5405,273.7192,26317.0
2016-12-12 13:30:00,306.39,306.42,306.08,306.23,38184.0,273.7729,273.7997,273.4959,273.6299,38184.0
2016-12-12 14:00:00,306.18,306.71,306.14,306.43,77644.0,273.5852,274.0588,273.5495,273.8086,77644.0
2016-12-12 14:30:00,306.43,306.46,305.99,306.14,76900.0,273.8086,273.8354,273.4154,273.5495,76900.0
2016-12-12 15:00:00,306.13,306.43,306.06,306.27,114904.0,273.5405,273.8086,273.478,273.6656,114904.0
2016-12-12 15:30:00,306.25,306.61,306.14,306.58,169051.0,273.6478,273.9694,273.5495,273.9426,169051.0
2016-12-13 09:30:00,308.03,308.36,307.06,307.1,156328.0,275.2383,275.5331,274.3715,274.4073,156328.0
2016-12-13 10:00:00,307.14,307.27,306.28,306.39,82531.0,274.443,274.5592,273.6746,273.7729,82531.0
2016-12-13 10:30:00,306.36,306.39,305.59,306.3,121981.0,273.7461,273.7729,273.058,273.6924,121981.0
2016-12-13 11:00:00,306.31,306.68,306.11,306.47,78419.0,273.7014,274.032,273.5227,273.8443,78419.0
2016-12-13 11:30:00,306.5,306.5,305.97,306.15,91917.0,273.8711,273.8711,273.3976,273.5584,91917.0
2016-12-13 12:00:00,306.18,307.11,306.18,306.81,118117.0,273.5852,274.4162,273.5852,274.1481,118117.0
2016-12-13 12:30:00,306.86,307.38,306.8,307.26,103025.0,274.1928,274.6575,274.1392,274.5502,103025.0
2016-12-13 13:00:00,307.24,307.81,307.24,307.66,82618.0,274.5324,275.0417,274.5324,274.9077,82618.0
2016-12-13 13:30:00,307.65,307.73,307.24,307.38,92751.0,274.8987,274.9702,274.5324,274.6575,92751.0
2016-12-13 14:00:00,307.38,307.38,306.7,306.71,59541.0,274.6575,274.6575,274.0499,274.0588,59541.0
2016-12-13 14:30:00,306.7,307.22,306.59,307.01,117122.0,274.0499,274.5145,273.9516,274.3269,117122.0
2016-12-13 15:00:00,307.05,307.24,306.94,307.19,98940.0,274.3626,274.5324,274.2643,274.4877,98940.0
2016-12-13 15:30:00,307.21,307.44,306.99,307.24,287302.0,274.5056,274.7111,274.309,274.5324,287302.0
2016-12-14 09:30:00,307.07,308.02,306.47,306.47,134927.0,274.3805,275.2293,273.8443,273.8443,134927.0
2016-12-14 10:00:00,306.39,306.41,305.55,306.2,121674.0,273.7729,273.7907,273.0223,273.6031,121674.0
2016-12-14 10:30:00,306.2,306.55,305.88,306.4,64835.0,273.6031,273.9158,273.3171,273.7818,64835.0
2016-12-14 11:00:00,306.42,306.46,305.96,306.24,84461.0,273.7997,273.8354,273.3886,273.6388,84461.0
2016-12-14 11:30:00,306.18,306.24,305.49,305.64,56093.0,273.5852,273.6388,272.9687,273.1027,56093.0
2016-12-14 12:00:00,305.68,305.93,305.52,305.87,55331.0,273.1384,273.3618,272.9955,273.3082,55331.0
2016-12-14 12:30:00,305.94,306.18,305.76,306.05,83983.0,273.3708,273.5852,273.2099,273.4691,83983.0
2016-12-14 13:00:00,306.12,306.36,305.98,306.21,36193.0,273.5316,273.7461,273.4065,273.612,36193.0
2016-12-14 13:30:00,306.17,306.54,306.16,306.49,43394.0,273.5763,273.9069,273.5673,273.8622,43394.0
2016-12-14 14:00:00,306.33,307.19,304.32,304.39,155035.0,273.7192,274.4877,271.9232,271.9858,155035.0
2016-12-14 14:30:00,304.35,305.65,304.21,304.26,103544.0,271.95,273.1116,271.8249,271.8696,103544.0
2016-12-14 15:00:00,304.24,304.64,302.97,303.54,184026.0,271.8517,272.2092,270.7169,271.2263,184026.0
2016-12-14 15:30:00,303.48,305.02,303.12,303.37,258900.0,271.1726,272.5487,270.851,271.0744,258900.0
2016-12-15 09:30:00,304.03,305.19,302.8,305.18,154620.0,271.6641,272.7006,270.565,272.6917,154620.0
2016-12-15 10:00:00,305.18,305.62,305.03,305.45,92650.0,272.6917,273.0848,272.5576,272.9329,92650.0
2016-12-15 10:30:00,305.44,306.29,305.4,305.89,146011.0,272.924,273.6835,272.8882,273.3261,146011.0
2016-12-15 11:00:00,305.98,306.53,305.76,305.93,46451.0,273.4065,273.898,273.2099,273.3618,46451.0
2016-12-15 11:30:00,305.84,306.13,305.37,305.53,64144.0,273.2814,273.5405,272.8614,273.0044,64144.0
2016-12-15 12:00:00,305.62,305.81,305.37,305.63,29285.0,273.0848,273.2546,272.8614,273.0938,29285.0
2016-12-15 12:30:00,305.6,305.71,304.98,305.18,33336.0,273.067,273.1652,272.513,272.6917,33336.0
2016-12-15 13:00:00,305.32,305.86,305.28,305.68,39612.0,272.8168,273.2993,272.781,273.1384,39612.0
2016-12-15 13:30:00,305.77,305.82,304.62,304.76,46722.0,273.2189,273.2635,272.1913,272.3164,46722.0
2016-12-15 14:00:00,304.6,305.12,304.53,305.05,42981.0,272.1734,272.6381,272.1109,272.5755,42981.0
2016-12-15 14:30:00,305.02,305.2,304.75,304.88,31060.0,272.5487,272.7095,272.3074,272.4236,31060.0
2016-12-15 15:00:00,304.85,304.97,304.49,304.52,73809.0,272.3968,272.504,272.0751,272.1019,73809.0
2016-12-15 15:30:00,304.56,304.91,304.41,304.65,165173.0,272.1377,272.4504,272.0036,272.2181,165173.0
2016-12-16 09:30:00,303.5,304.94,303.5,304.61,238193.0,272.2335,273.5251,272.2335,273.2291,238193.0
2016-12-16 10:00:00,304.61,305.06,304.35,304.92,143427.0,273.2291,273.6327,272.9959,273.5072,143427.0
2016-12-16 10:30:00,304.92,305.89,304.9,305.49,262248.0,273.5072,274.3772,273.4892,274.0184,262248.0
2016-12-16 11:00:00,305.53,305.7,304.42,304.46,131927.0,274.0543,274.2068,273.0587,273.0946,131927.0
2016-12-16 11:30:00,304.4,304.89,304.32,304.86,90000.0,273.0407,273.4803,272.969,273.4533,90000.0
2016-12-16 12:00:00,304.89,305.0,304.42,304.6,73273.0,273.4803,273.5789,273.0587,273.2201,73273.0
2016-12-16 12:30:00,304.57,304.63,303.97,304.2,109478.0,273.1932,273.247,272.655,272.8613,109478.0
2016-12-16 13:00:00,304.21,304.26,303.47,303.57,143083.0,272.8703,272.9152,272.2065,272.2962,143083.0
2016-12-16 13:30:00,303.55,304.0,303.55,303.61,51314.0,272.2783,272.6819,272.2783,272.3321,51314.0
2016-12-16 14:00:00,303.58,303.66,303.33,303.55,53832.0,272.3052,272.377,272.081,272.2783,53832.0
2016-12-16 14:30:00,303.52,303.93,303.46,303.78,55057.0,272.2514,272.6192,272.1976,272.4846,55057.0
2016-12-16 15:00:00,303.79,303.85,303.3,303.37,60993.0,272.4936,272.5474,272.0541,272.1168,60993.0
2016-12-16 15:30:00,303.36,303.44,302.33,302.81,452067.0,272.1079,272.1796,271.184,271.6145,452067.0
2016-12-19 09:30:00,303.45,304.76,303.25,304.31,153549.0,272.1886,273.3636,272.0092,272.96,153549.0
2016-12-19 10:00:00,304.22,304.29,303.67,304.16,111275.0,272.8793,272.9421,272.3859,272.8255,111275.0
2016-12-19 10:30:00,304.14,304.84,304.14,304.7,39156.0,272.8075,273.4354,272.8075,273.3098,39156.0
2016-12-19 11:00:00,304.63,304.9,303.84,304.0,68855.0,273.247,273.4892,272.5384,272.6819,68855.0
2016-12-19 11:30:00,304.03,304.16,303.3,303.3,33250.0,272.7089,272.8255,272.0541,272.0541,33250.0
2016-12-19 12:00:00,303.22,304.0,303.22,303.89,38404.0,271.9823,272.6819,271.9823,272.5833,38404.0
2016-12-19 12:30:00,303.96,304.2,303.84,304.06,44359.0,272.6461,272.8613,272.5384,272.7358,44359.0
2016-12-19 13:00:00,304.01,304.29,303.99,304.28,44531.0,272.6909,272.9421,272.673,272.9331,44531.0
2016-12-19 13:30:00,304.4,304.55,303.99,304.55,30279.0,273.0407,273.1753,272.673,273.1753,30279.0
2016-12-19 14:00:00,304.51,304.63,304.31,304.5,39418.0,273.1394,273.247,272.96,273.1304,39418.0
2016-12-19 14:30:00,304.44,304.47,304.0,304.0,53580.0,273.0766,273.1035,272.6819,272.6819,53580.0
2016-12-19 15:00:00,303.95,304.16,303.49,303.97,62586.0,272.6371,272.8255,272.2245,272.655,62586.0
2016-12-19 15:30:00,303.96,304.68,303.9,304.62,166129.0,272.6461,273.2919,272.5922,273.2381,166129.0
2016-12-20 09:30:00,305.73,306.75,305.08,306.46,73897.0,274.2337,275.1486,273.6507,274.8885,73897.0
2016-12-20 10:00:00,306.43,306.64,305.99,306.07,35861.0,274.8616,275.05,274.4669,274.5387,35861.0
2016-12-20 10:30:00,306.15,306.38,305.75,306.22,22671.0,274.6104,274.8168,274.2517,274.6732,22671.0
2016-12-20 11:00:00,306.21,306.22,305.7,305.78,23920.0,274.6643,274.6732,274.2068,274.2786,23920.0
2016-12-20 11:30:00,305.75,305.83,305.17,305.34,86069.0,274.2517,274.3234,273.7314,273.8839,86069.0
2016-12-20 12:00:00,305.32,305.94,305.19,305.76,22562.0,273.866,274.4221,273.7493,274.2606,22562.0
2016-12-20 12:30:00,305.83,305.97,305.71,305.88,37300.0,274.3234,274.449,274.2158,274.3683,37300.0
2016-12-20 13:00:00,305.79,306.16,305.79,306.14,10758.0,274.2875,274.6194,274.2875,274.6015,10758.0
2016-12-20 13:30:00,306.19,306.2,305.9,306.01,19496.0,274.6463,274.6553,274.3862,274.4849,19496.0
2016-12-20 14:00:00,306.01,306.01,305.63,305.79,24986.0,274.4849,274.4849,274.144,274.2875,24986.0
2016-12-20 14:30:00,305.76,305.81,305.42,305.61,53153.0,274.2606,274.3055,273.9557,274.1261,53153.0
2016-12-20 15:00:00,305.65,305.77,305.47,305.77,36302.0,274.162,274.2696,274.0005,274.2696,36302.0
2016-12-20 15:30:00,305.81,306.41,305.7,306.39,242840.0,274.3055,274.8437,274.2068,274.8257,242840.0
2016-12-21 09:30:00,306.23,306.62,305.88,306.19,115084.0,274.6822,275.032,274.3683,274.6463,115084.0
2016-12-21 10:00:00,306.18,306.55,306.04,306.21,39425.0,274.6374,274.9692,274.5118,274.6643,39425.0
2016-12-21 10:30:00,306.21,306.31,305.79,305.79,42622.0,274.6643,274.754,274.2875,274.2875,42622.0
2016-12-21 11:00:00,305.79,306.08,305.77,305.95,40964.0,274.2875,274.5477,274.2696,274.4311,40964.0
2016-12-21 11:30:00,305.99,305.99,305.52,305.61,32559.0,274.4669,274.4669,274.0454,274.1261,32559.0
2016-12-21 12:00:00,305.65,305.98,305.64,305.95,23075.0,274.162,274.458,274.153,274.4311,23075.0
2016-12-21 12:30:00,305.93,305.97,305.77,305.9,33157.0,274.4131,274.449,274.2696,274.3862,33157.0
2016-12-21 13:00:00,305.82,306.0,305.82,305.94,18585.0,274.3144,274.4759,274.3144,274.4221,18585.0
2016-12-21 13:30:00,305.94,306.0,305.83,305.85,49777.0,274.4221,274.4759,274.3234,274.3414,49777.0
2016-12-21 14:00:00,305.83,305.91,305.74,305.8,25023.0,274.3234,274.3952,274.2427,274.2965,25023.0
2016-12-21 14:30:00,305.77,305.82,305.63,305.8,22445.0,274.2696,274.3144,274.144,274.2965,22445.0
2016-12-21 15:00:00,305.82,305.92,305.51,305.6,39971.0,274.3144,274.4041,274.0364,274.1171,39971.0
2016-12-21 15:30:00,305.57,305.6,304.99,305.02,147884.0,274.0902,274.1171,273.57,273.5969,147884.0
2016-12-22 09:30:00,305.05,305.23,304.24,304.31,135500.0,273.6238,273.7852,272.8972,272.96,135500.0
2016-12-22 10:00:00,304.26,304.42,303.81,303.83,93611.0,272.9152,273.0587,272.5115,272.5295,93611.0
2016-12-22 10:30:00,303.85,304.03,303.3,303.34,38448.0,272.5474,272.7089,272.0541,272.0899,38448.0
2016-12-22 11:00:00,303.29,303.42,302.77,302.82,61856.0,272.0451,272.1617,271.5787,271.6235,61856.0
2016-12-22 11:30:00,302.84,303.01,302.38,302.49,69244.0,271.6414,271.7939,271.2288,271.3275,69244.0
2016-12-22 12:00:00,302.48,302.8,302.39,302.8,48842.0,271.3185,271.6056,271.2378,271.6056,48842.0
2016-12-22 12:30:00,302.79,303.51,302.76,303.28,55812.0,271.5966,272.2424,271.5697,272.0361,55812.0
2016-12-22 13:00:00,303.27,303.34,303.11,303.13,66904.0,272.0271,272.0899,271.8836,271.9016,66904.0
2016-12-22 13:30:00,303.14,303.75,303.06,303.56,45754.0,271.9105,272.4577,271.8388,272.2873,45754.0
2016-12-22 14:00:00,303.54,303.67,303.48,303.48,42645.0,272.2693,272.3859,272.2155,272.2155,42645.0
2016-12-22 14:30:00,303.5,303.55,303.34,303.52,48964.0,272.2335,272.2783,272.0899,272.2514,48964.0
2016-12-22 15:00:00,303.5,303.54,302.92,303.16,51380.0,272.2335,272.2693,271.7132,271.9285,51380.0
2016-12-22 15:30:00,303.18,303.28,302.92,303.28,206119.0,271.9464,272.0361,271.7132,272.0361,206119.0
2016-12-23 09:30:00,303.3,303.81,303.09,303.22,88317.0,272.0541,272.5115,271.8657,271.9823,88317.0
2016-12-23 10:00:00,303.22,303.75,303.18,303.7,72662.0,271.9823,272.4577,271.9464,272.4128,72662.0
2016-12-23 10:30:00,303.75,304.07,303.3,303.58,53185.0,272.4577,272.7447,272.0541,272.3052,53185.0
2016-12-23 11:00:00,303.54,303.79,303.27,303.7,49004.0,272.2693,272.4936,272.0271,272.4128,49004.0
2016-12-23 11:30:00,303.77,303.82,303.41,303.43,45721.0,272.4756,272.5205,272.1527,272.1707,45721.0
2016-12-23 12:00:00,303.42,303.57,303.26,303.43,54940.0,272.1617,272.2962,272.0182,272.1707,54940.0
2016-12-23 12:30:00,303.41,303.56,303.27,303.32,44677.0,272.1527,272.2873,272.0271,272.072,44677.0
2016-12-23 13:00:00,303.38,303.5,303.22,303.44,56772.0,272.1258,272.2335,271.9823,272.1796,56772.0
2016-12-23 13:30:00,303.44,303.6,303.39,303.42,44135.0,272.1796,272.3232,272.1348,272.1617,44135.0
2016-12-23 14:00:00,303.44,303.66,303.39,303.4,41063.0,272.1796,272.377,272.1348,272.1438,41063.0
2016-12-23 14:30:00,303.43,303.68,303.38,303.53,50828.0,272.1707,272.3949,272.1258,272.2604,50828.0
2016-12-23 15:00:00,303.6,303.69,303.51,303.53,41755.0,272.3232,272.4039,272.2424,272.2604,41755.0
2016-12-23 15:30:00,303.54,303.92,303.47,303.87,93973.0,272.2693,272.6102,272.2065,272.5653,93973.0
2016-12-27 09:30:00,304.16,305.85,304.01,305.61,85782.0,272.8255,274.3414,272.6909,274.1261,85782.0
2016-12-27 10:00:00,305.62,305.7,304.95,305.07,44545.0,274.135,274.2068,273.5341,273.6417,44545.0
2016-12-27 10:30:00,305.03,305.19,304.69,304.87,13207.0,273.6058,273.7493,273.3009,273.4623,13207.0
2016-12-27 11:00:00,304.91,305.27,304.86,305.04,17981.0,273.4982,273.8211,273.4533,273.6148,17981.0
2016-12-27 11:30:00,305.05,305.27,305.04,305.1,88408.0,273.6238,273.8211,273.6148,273.6686,88408.0
2016-12-27 12:00:00,305.07,305.11,304.89,305.08,34938.0,273.6417,273.6776,273.4803,273.6507,34938.0
2016-12-27 12:30:00,305.04,305.04,304.85,304.9,16166.0,273.6148,273.6148,273.4444,273.4892,16166.0
2016-12-27 13:00:00,304.88,305.04,304.87,305.04,8082.0,273.4713,273.6148,273.4623,273.6148,8082.0
2016-12-27 13:30:00,305.05,305.1,304.99,305.06,20574.0,273.6238,273.6686,273.57,273.6327,20574.0
2016-12-27 14:00:00,305.04,305.49,304.94,305.4,22469.0,273.6148,274.0184,273.5251,273.9377,22469.0
2016-12-27 14:30:00,305.38,305.51,305.33,305.39,8748.0,273.9198,274.0364,273.8749,273.9287,8748.0
2016-12-27 15:00:00,305.39,305.53,305.34,305.41,22082.0,273.9287,274.0543,273.8839,273.9467,22082.0
2016-12-27 15:30:00,305.42,305.49,304.99,305.15,90767.0,273.9557,274.0184,273.57,273.7135,90767.0
2016-12-28 09:30:00,305.39,305.86,304.16,304.29,86478.0,273.9287,274.3503,272.8255,272.9421,86478.0
2016-12-28 10:00:00,304.19,304.23,303.26,303.47,66880.0,272.8524,272.8882,272.0182,272.2065,66880.0
2016-12-28 10:30:00,303.5,303.7,303.06,303.26,39872.0,272.2335,272.4128,271.8388,272.0182,39872.0
2016-12-28 11:00:00,303.26,304.02,303.23,303.96,36183.0,272.0182,272.6999,271.9913,272.6461,36183.0
2016-12-28 11:30:00,303.98,304.0,303.56,303.58,15324.0,272.664,272.6819,272.2873,272.3052,15324.0
2016-12-28 12:00:00,303.49,303.49,302.33,302.57,133877.0,272.2245,272.2245,271.184,271.3993,133877.0
2016-12-28 12:30:00,302.55,302.57,302.16,302.44,25900.0,271.3813,271.3993,271.0315,271.2827,25900.0
2016-12-28 13:00:00,302.26,302.45,302.17,302.31,34492.0,271.1212,271.2916,271.0405,271.166,34492.0
2016-12-28 13:30:00,302.32,302.38,301.84,301.92,34515.0,271.175,271.2288,270.7445,270.8162,34515.0
2016-12-28 14:00:00,301.88,302.24,301.57,301.75,28433.0,270.7803,271.1033,270.5023,270.6637,28433.0
2016-12-28 14:30:00,301.84,301.94,301.63,301.87,20078.0,270.7445,270.8342,270.5561,270.7714,20078.0
2016-12-28 15:00:00,301.83,302.13,301.83,301.98,36203.0,270.7355,271.0046,270.7355,270.87,36203.0
2016-12-28 15:30:00,302.01,302.2,301.71,302.08,176414.0,270.897,271.0674,270.6279,270.9597,176414.0
2016-12-29 09:30:00,302.31,303.69,302.31,302.8,68036.0,271.166,272.4039,271.166,271.6056,68036.0
2016-12-29 10:00:00,302.75,303.25,302.61,303.07,54995.0,271.5607,272.0092,271.4351,271.8478,54995.0
2016-12-29 10:30:00,303.06,303.1,302.43,302.49,51706.0,271.8388,271.8747,271.2737,271.3275,51706.0
2016-12-29 11:00:00,302.46,302.6,302.21,302.56,106110.0,271.3006,271.4262,271.0763,271.3903,106110.0
2016-12-29 11:30:00,302.55,302.88,302.02,302.18,118366.0,271.3813,271.6773,270.9059,271.0494,118366.0
2016-12-29 12:00:00,302.18,302.43,301.78,302.38,63986.0,271.0494,271.2737,270.6906,271.2288,63986.0
2016-12-29 12:30:00,302.38,302.59,302.13,302.32,46293.0,271.2288,271.4172,271.0046,271.175,46293.0
2016-12-29 13:00:00,302.31,302.34,302.08,302.2,39356.0,271.166,271.193,270.9597,271.0674,39356.0
2016-12-29 13:30:00,302.2,302.2,301.84,302.12,61307.0,271.0674,271.0674,270.7445,270.9956,61307.0
2016-12-29 14:00:00,302.15,302.58,302.15,302.33,83656.0,271.0225,271.4082,271.0225,271.184,83656.0
2016-12-29 14:30:00,302.35,302.42,302.09,302.34,78333.0,271.2019,271.2647,270.9687,271.193,78333.0
2016-12-29 15:00:00,302.32,302.65,302.19,302.56,70381.0,271.175,271.471,271.0584,271.3903,70381.0
2016-12-29 15:30:00,302.6,303.01,302.49,302.92,329761.0,271.4262,271.7939,271.3275,271.7132,329761.0
2016-12-30 09:30:00,303.71,303.71,302.0,302.0,103249.0,272.4218,272.4218,270.888,270.888,103249.0
2016-12-30 10:00:00,301.86,302.37,301.79,301.84,33774.0,270.7624,271.2199,270.6996,270.7445,33774.0
2016-12-30 10:30:00,301.87,302.5,301.87,302.46,39814.0,270.7714,271.3365,270.7714,271.3006,39814.0
2016-12-30 11:00:00,302.49,303.01,302.31,302.96,96160.0,271.3275,271.7939,271.166,271.7491,96160.0
2016-12-30 11:30:00,302.9,303.24,302.76,302.92,68094.0,271.6953,272.0002,271.5697,271.7132,68094.0
2016-12-30 12:00:00,302.88,303.02,302.52,302.75,197719.0,271.6773,271.8029,271.3544,271.5607,197719.0
2016-12-30 12:30:00,302.76,302.92,302.48,302.77,35282.0,271.5697,271.7132,271.3185,271.5787,35282.0
2016-12-30 13:00:00,302.79,303.1,302.65,302.93,104920.0,271.5966,271.8747,271.471,271.7222,104920.0
2016-12-30 13:30:00,302.96,303.0,302.61,302.66,51258.0,271.7491,271.785,271.4351,271.48,51258.0
2016-12-30 14:00:00,302.61,302.74,302.52,302.52,21720.0,271.4351,271.5517,271.3544,271.3544,21720.0
2016-12-30 14:30:00,302.43,302.63,301.74,301.99,42126.0,271.2737,271.4531,270.6548,270.879,42126.0
2016-12-30 15:00:00,301.97,302.34,301.79,302.3,47063.0,270.8611,271.193,270.6996,271.1571,47063.0
2016-12-30 15:30:00,302.33,302.36,301.05,301.77,340477.0,271.184,271.2109,270.0359,270.6817,340477.0
2017-01-03 09:30:00,304.68,304.79,303.36,303.91,276139.0,273.2919,273.3906,272.1079,272.6012,276139.0
2017-01-03 10:00:00,303.86,305.47,303.77,304.86,161134.0,272.5564,274.0005,272.4756,273.4533,161134.0
2017-01-03 10:30:00,304.86,305.22,302.29,302.33,176510.0,273.4533,273.7763,271.1481,271.184,176510.0
2017-01-03 11:00:00,302.31,302.73,301.82,302.19,113943.0,271.166,271.5428,270.7265,271.0584,113943.0
2017-01-03 11:30:00,302.22,302.47,301.61,302.21,108329.0,271.0853,271.3096,270.5382,271.0763,108329.0
2017-01-03 12:00:00,302.23,302.43,301.7,302.07,103403.0,271.0943,271.2737,270.6189,270.9508,103403.0
2017-01-03 12:30:00,302.07,302.18,301.53,301.96,87144.0,270.9508,271.0494,270.4664,270.8521,87144.0
2017-01-03 13:00:00,301.97,302.25,301.43,302.1,87177.0,270.8611,271.1122,270.3767,270.9777,87177.0
2017-01-03 13:30:00,302.07,302.11,301.75,301.79,56323.0,270.9508,270.9866,270.6637,270.6996,56323.0
2017-01-03 14:00:00,301.88,302.38,301.88,302.02,81460.0,270.7803,271.2288,270.7803,270.9059,81460.0
2017-01-03 14:30:00,302.01,302.31,301.72,302.28,89876.0,270.897,271.166,270.6368,271.1391,89876.0
2017-01-03 15:00:00,302.33,302.91,302.33,302.44,68031.0,271.184,271.7042,271.184,271.2827,68031.0
2017-01-03 15:30:00,302.41,303.45,302.23,303.35,255912.0,271.2557,272.1886,271.0943,272.0989,255912.0
2017-01-04 09:30:00,304.27,306.44,304.14,306.19,539545.0,272.9241,274.8706,272.8075,274.6463,539545.0
2017-01-04 10:00:00,306.26,306.85,305.72,306.34,317920.0,274.7091,275.2383,274.2247,274.7809,317920.0
2017-01-04 10:30:00,306.38,307.21,306.38,306.97,176733.0,274.8168,275.5612,274.8168,275.346,176733.0
2017-01-04 11:00:00,306.97,307.98,306.97,307.56,147777.0,275.346,276.2519,275.346,275.8752,147777.0
2017-01-04 11:30:00,307.63,308.03,307.54,307.74,141444.0,275.938,276.2968,275.8573,276.0366,141444.0
2017-01-04 12:00:00,307.87,308.15,307.76,307.87,60172.0,276.1533,276.4044,276.0546,276.1533,60172.0
2017-01-04 12:30:00,307.84,307.98,307.68,307.69,49706.0,276.1263,276.2519,275.9828,275.9918,49706.0
2017-01-04 13:00:00,307.67,307.69,307.31,307.48,55089.0,275.9739,275.9918,275.6509,275.8034,55089.0
2017-01-04 13:30:00,307.49,307.66,307.44,307.49,57617.0,275.8124,275.9649,275.7676,275.8124,57617.0
2017-01-04 14:00:00,307.49,308.08,307.48,307.83,69077.0,275.8124,276.3416,275.8034,276.1174,69077.0
2017-01-04 14:30:00,307.85,308.07,307.45,307.76,96631.0,276.1353,276.3327,275.7765,276.0546,96631.0
2017-01-04 15:00:00,307.76,308.19,307.76,308.14,56495.0,276.0546,276.4403,276.0546,276.3954,56495.0
2017-01-04 15:30:00,308.14,308.44,307.9,308.09,248825.0,276.3954,276.6645,276.1802,276.3506,248825.0
2017-01-05 09:30:00,307.09,307.72,306.77,307.4,319722.0,275.4536,276.0187,275.1666,275.7317,319722.0
2017-01-05 10:00:00,307.43,307.96,307.26,307.88,64379.0,275.7586,276.234,275.6061,276.1622,64379.0
2017-01-05 10:30:00,307.86,307.88,307.18,307.35,58235.0,276.1443,276.1622,275.5343,275.6868,58235.0
2017-01-05 11:00:00,307.23,307.34,305.74,305.76,119217.0,275.5792,275.6779,274.2427,274.2606,119217.0
2017-01-05 11:30:00,305.72,305.91,304.56,304.88,111605.0,274.2247,274.3952,273.1843,273.4713,111605.0
2017-01-05 12:00:00,304.88,305.4,304.61,305.38,63343.0,273.4713,273.9377,273.2291,273.9198,63343.0
2017-01-05 12:30:00,305.34,305.4,305.1,305.32,54042.0,273.8839,273.9377,273.6686,273.866,54042.0
2017-01-05 13:00:00,305.26,305.65,305.12,305.48,84822.0,273.8121,274.162,273.6866,274.0095,84822.0
2017-01-05 13:30:00,305.45,305.75,305.3,305.64,40873.0,273.9826,274.2517,273.848,274.153,40873.0
2017-01-05 14:00:00,305.61,306.14,305.61,305.94,32546.0,274.1261,274.6015,274.1261,274.4221,32546.0
2017-01-05 14:30:00,305.95,306.02,305.51,305.54,41914.0,274.4311,274.4938,274.0364,274.0633,41914.0
2017-01-05 15:00:00,305.53,306.06,305.53,306.0,47440.0,274.0543,274.5297,274.0543,274.4759,47440.0
2017-01-05 15:30:00,305.94,306.01,305.66,305.76,112281.0,274.4221,274.4849,274.1709,274.2606,112281.0
2017-01-06 09:30:00,306.06,306.33,304.95,306.05,142629.0,274.5297,274.7719,273.5341,274.5208,142629.0
2017-01-06 10:00:00,305.96,306.17,305.39,305.56,50486.0,274.44,274.6284,273.9287,274.0812,50486.0
2017-01-06 10:30:00,305.54,305.91,304.99,305.66,25367.0,274.0633,274.3952,273.57,274.1709,25367.0
2017-01-06 11:00:00,305.69,305.92,305.33,305.92,37540.0,274.1978,274.4041,273.8749,274.4041,37540.0
2017-01-06 11:30:00,305.98,306.8,305.91,306.62,52307.0,274.458,275.1935,274.3952,275.032,52307.0
2017-01-06 12:00:00,306.62,306.86,306.25,306.75,47676.0,275.032,275.2473,274.7001,275.1486,47676.0
2017-01-06 12:30:00,306.81,307.0,306.53,306.69,43688.0,275.2025,275.3729,274.9513,275.0948,43688.0
2017-01-06 13:00:00,306.74,307.02,306.3,306.3,62681.0,275.1397,275.3908,274.745,274.745,62681.0
2017-01-06 13:30:00,306.36,306.79,306.33,306.38,24341.0,274.7988,275.1845,274.7719,274.8168,24341.0
2017-01-06 14:00:00,306.37,306.75,306.06,306.12,37059.0,274.8078,275.1486,274.5297,274.5835,37059.0
2017-01-06 14:30:00,306.12,306.22,305.87,305.98,39093.0,274.5835,274.6732,274.3593,274.458,39093.0
2017-01-06 15:00:00,305.97,306.23,305.9,305.95,33469.0,274.449,274.6822,274.3862,274.4311,33469.0
2017-01-06 15:30:00,305.86,306.18,305.45,305.48,143921.0,274.3503,274.6374,273.9826,274.0095,143921.0
2017-01-09 09:30:00,304.96,305.31,303.01,304.23,282370.0,273.543,273.857,271.7939,272.8882,282370.0
2017-01-09 10:00:00,304.23,304.23,303.52,303.96,78529.0,272.8882,272.8882,272.2514,272.6461,78529.0
2017-01-09 10:30:00,303.93,304.68,303.53,304.58,64041.0,272.6192,273.2919,272.2604,273.2022,64041.0
2017-01-09 11:00:00,304.59,304.8,304.23,304.61,41670.0,273.2112,273.3995,272.8882,273.2291,41670.0
2017-01-09 11:30:00,304.64,305.1,304.38,305.0,115222.0,273.256,273.6686,273.0228,273.5789,115222.0
2017-01-09 12:00:00,305.0,305.09,304.55,304.72,27283.0,273.5789,273.6597,273.1753,273.3278,27283.0
2017-01-09 12:30:00,304.68,304.79,304.33,304.62,24923.0,273.2919,273.3906,272.9779,273.2381,24923.0
2017-01-09 13:00:00,304.68,304.69,303.97,304.01,31991.0,273.2919,273.3009,272.655,272.6909,31991.0
2017-01-09 13:30:00,304.02,304.08,303.76,303.88,18074.0,272.6999,272.7537,272.4667,272.5743,18074.0
2017-01-09 14:00:00,303.9,304.01,303.56,303.69,44974.0,272.5922,272.6909,272.2873,272.4039,44974.0
2017-01-09 14:30:00,303.76,303.76,303.27,303.53,23762.0,272.4667,272.4667,272.0271,272.2604,23762.0
2017-01-09 15:00:00,303.5,303.81,303.45,303.81,54183.0,272.2335,272.5115,272.1886,272.5115,54183.0
2017-01-09 15:30:00,303.77,303.83,303.41,303.57,87766.0,272.4756,272.5295,272.1527,272.2962,87766.0
2017-01-10 09:30:00,303.86,304.77,303.57,304.56,51104.0,272.5564,273.3726,272.2962,273.1843,51104.0
2017-01-10 10:00:00,304.63,304.81,304.31,304.7,34530.0,273.247,273.4085,272.96,273.3098,34530.0
2017-01-10 10:30:00,304.78,305.58,304.71,305.33,118223.0,273.3816,274.0992,273.3188,273.8749,118223.0
2017-01-10 11:00:00,305.36,306.59,305.31,306.29,175351.0,273.9018,275.0051,273.857,274.736,175351.0
2017-01-10 11:30:00,306.25,306.41,305.98,305.98,58510.0,274.7001,274.8437,274.458,274.458,58510.0
2017-01-10 12:00:00,306.04,306.28,305.98,306.06,36322.0,274.5118,274.7271,274.458,274.5297,36322.0
2017-01-10 12:30:00,306.07,306.29,305.74,305.8,49625.0,274.5387,274.736,274.2427,274.2965,49625.0
2017-01-10 13:00:00,305.83,305.9,305.51,305.54,32413.0,274.3234,274.3862,274.0364,274.0633,32413.0
2017-01-10 13:30:00,305.53,305.65,304.68,304.75,82290.0,274.0543,274.162,273.2919,273.3547,82290.0
2017-01-10 14:00:00,304.74,305.12,304.37,304.78,46804.0,273.3457,273.6866,273.0138,273.3816,46804.0
2017-01-10 14:30:00,304.76,305.05,304.76,305.0,35969.0,273.3636,273.6238,273.3636,273.5789,35969.0
2017-01-10 15:00:00,305.0,305.6,305.0,305.55,34179.0,273.5789,274.1171,273.5789,274.0723,34179.0
2017-01-10 15:30:00,305.58,305.9,305.4,305.44,95976.0,274.0992,274.3862,273.9377,273.9736,95976.0
2017-01-11 09:30:00,305.77,305.98,304.52,305.91,73711.0,274.2696,274.458,273.1484,274.3952,73711.0
2017-01-11 10:00:00,305.97,306.12,305.45,306.07,589764.0,274.449,274.5835,273.9826,274.5387,589764.0
2017-01-11 10:30:00,306.03,306.36,305.67,305.87,39242.0,274.5028,274.7988,274.1799,274.3593,39242.0
2017-01-11 11:00:00,305.92,306.72,305.74,305.91,53377.0,274.4041,275.1217,274.2427,274.3952,53377.0
2017-01-11 11:30:00,305.93,306.43,304.81,306.4,194062.0,274.4131,274.8616,273.4085,274.8347,194062.0
2017-01-11 12:00:00,306.37,306.55,305.82,306.12,37356.0,274.8078,274.9692,274.3144,274.5835,37356.0
2017-01-11 12:30:00,306.2,306.21,305.53,305.97,29063.0,274.6553,274.6643,274.0543,274.449,29063.0
2017-01-11 13:00:00,306.04,306.09,305.06,305.28,47475.0,274.5118,274.5566,273.6327,273.8301,47475.0
2017-01-11 13:30:00,305.13,305.96,305.1,305.88,39822.0,273.6955,274.44,273.6686,274.3683,39822.0
2017-01-11 14:00:00,305.89,306.06,305.7,305.91,52291.0,274.3772,274.5297,274.2068,274.3952,52291.0
2017-01-11 14:30:00,305.94,306.37,305.94,306.18,83883.0,274.4221,274.8078,274.4221,274.6374,83883.0
2017-01-11 15:00:00,306.2,306.45,306.16,306.19,88074.0,274.6553,274.8795,274.6194,274.6463,88074.0
2017-01-11 15:30:00,306.2,306.63,306.2,306.58,146939.0,274.6553,275.041,274.6553,274.9962,146939.0
2017-01-12 09:30:00,306.08,306.08,303.89,304.16,148669.0,274.5477,274.5477,272.5833,272.8255,148669.0
2017-01-12 10:00:00,304.14,304.18,302.0,302.37,236614.0,272.8075,272.8434,270.888,271.2199,236614.0
2017-01-12 10:30:00,302.39,302.93,302.03,302.29,130685.0,271.2378,271.7222,270.9149,271.1481,130685.0
2017-01-12 11:00:00,302.27,302.45,301.67,302.35,178968.0,271.1302,271.2916,270.592,271.2019,178968.0
2017-01-12 11:30:00,302.45,302.66,301.92,302.07,48612.0,271.2916,271.48,270.8162,270.9508,48612.0
2017-01-12 12:00:00,302.05,303.24,302.05,303.08,48157.0,270.9328,272.0002,270.9328,271.8567,48157.0
2017-01-12 12:30:00,303.13,303.49,303.02,303.33,39942.0,271.9016,272.2245,271.8029,272.081,39942.0
2017-01-12 13:00:00,303.36,303.7,303.34,303.66,226780.0,272.1079,272.4128,272.0899,272.377,226780.0
2017-01-12 13:30:00,303.66,304.23,303.5,304.01,262193.0,272.377,272.8882,272.2335,272.6909,262193.0
2017-01-12 14:00:00,304.05,304.23,303.87,304.19,41124.0,272.7268,272.8882,272.5653,272.8524,41124.0
2017-01-12 14:30:00,304.18,304.85,304.17,304.55,41189.0,272.8434,273.4444,272.8344,273.1753,41189.0
2017-01-12 15:00:00,304.49,304.49,304.14,304.23,71833.0,273.1215,273.1215,272.8075,272.8882,71833.0
2017-01-12 15:30:00,304.24,305.14,304.24,305.01,177968.0,272.8972,273.7045,272.8972,273.5879,177968.0
2017-01-13 09:30:00,305.7,307.84,305.69,307.36,344610.0,274.2068,276.1263,274.1978,275.6958,344610.0
2017-01-13 10:00:00,307.38,307.59,306.91,307.17,81199.0,275.7137,275.9021,275.2922,275.5254,81199.0
2017-01-13 10:30:00,307.17,307.58,307.08,307.09,32151.0,275.5254,275.8931,275.4446,275.4536,32151.0
2017-01-13 11:00:00,307.32,307.34,306.83,307.29,61986.0,275.6599,275.6779,275.2204,275.633,61986.0
2017-01-13 11:30:00,307.25,307.42,307.04,307.3,51477.0,275.5971,275.7496,275.4088,275.642,51477.0
2017-01-13 12:00:00,307.31,307.37,306.57,306.65,40499.0,275.6509,275.7048,274.9872,275.0589,40499.0
2017-01-13 12:30:00,306.72,307.21,306.72,307.17,35103.0,275.1217,275.5612,275.1217,275.5254,35103.0
2017-01-13 13:00:00,307.18,307.26,307.07,307.09,27837.0,275.5343,275.6061,275.4357,275.4536,27837.0
2017-01-13 13:30:00,307.08,307.15,306.72,306.81,21328.0,275.4446,275.5074,275.1217,275.2025,21328.0
2017-01-13 14:00:00,306.75,306.81,306.02,306.04,38987.0,275.1486,275.2025,274.4938,274.5118,38987.0
2017-01-13 14:30:00,306.06,306.57,306.05,306.52,18602.0,274.5297,274.9872,274.5208,274.9423,18602.0
2017-01-13 15:00:00,306.48,306.54,306.27,306.48,83548.0,274.9065,274.9603,274.7181,274.9065,83548.0
2017-01-13 15:30:00,306.48,306.79,306.26,306.61,237044.0,274.9065,275.1845,274.7091,275.0231,237044.0
2017-01-17 09:30:00,305.71,306.11,304.2,304.8,131231.0,274.2158,274.5746,272.8613,273.3995,131231.0
2017-01-17 10:00:00,304.8,306.19,304.56,305.59,103264.0,273.3995,274.6463,273.1843,274.1081,103264.0
2017-01-17 10:30:00,305.57,305.75,305.26,305.48,104300.0,274.0902,274.2517,273.8121,274.0095,104300.0
2017-01-17 11:00:00,305.46,305.56,304.72,305.04,46338.0,273.9915,274.0812,273.3278,273.6148,46338.0
2017-01-17 11:30:00,305.05,305.49,304.82,305.44,44054.0,273.6238,274.0184,273.4175,273.9736,44054.0
2017-01-17 12:00:00,305.43,305.48,305.08,305.46,42064.0,273.9646,274.0095,273.6507,273.9915,42064.0
2017-01-17 12:30:00,305.52,305.55,305.2,305.22,13858.0,274.0454,274.0723,273.7583,273.7763,13858.0
2017-01-17 13:00:00,305.25,305.33,305.07,305.14,34143.0,273.8032,273.8749,273.6417,273.7045,34143.0
2017-01-17 13:30:00,305.16,305.2,304.61,304.71,55495.0,273.7224,273.7583,273.2291,273.3188,55495.0
2017-01-17 14:00:00,304.73,304.78,303.98,303.98,66344.0,273.3367,273.3816,272.664,272.664,66344.0
2017-01-17 14:30:00,303.94,304.0,303.47,303.6,81150.0,272.6281,272.6819,272.2065,272.3232,81150.0
2017-01-17 15:00:00,303.7,303.7,303.35,303.51,33475.0,272.4128,272.4128,272.0989,272.2424,33475.0
2017-01-17 15:30:00,303.51,304.0,303.45,303.92,178878.0,272.2424,272.6819,272.1886,272.6102,178878.0
2017-01-18 09:30:00,304.39,304.8,303.0,304.76,185166.0,273.0318,273.3995,271.785,273.3636,185166.0
2017-01-18 10:00:00,304.74,305.14,304.41,304.69,92207.0,273.3457,273.7045,273.0497,273.3009,92207.0
2017-01-18 10:30:00,304.72,304.9,304.21,304.74,68690.0,273.3278,273.4892,272.8703,273.3457,68690.0
2017-01-18 11:00:00,304.74,305.2,304.63,305.08,32215.0,273.3457,273.7583,273.247,273.6507,32215.0
2017-01-18 11:30:00,305.11,305.32,304.68,304.75,33150.0,273.6776,273.866,273.2919,273.3547,33150.0
2017-01-18 12:00:00,304.71,305.22,304.68,304.8,47044.0,273.3188,273.7763,273.2919,273.3995,47044.0
2017-01-18 12:30:00,304.81,304.99,304.44,304.45,15821.0,273.4085,273.57,273.0766,273.0856,15821.0
2017-01-18 13:00:00,304.42,304.63,304.31,304.31,164042.0,273.0587,273.247,272.96,272.96,164042.0
2017-01-18 13:30:00,304.35,304.7,304.35,304.46,56714.0,272.9959,273.3098,272.9959,273.0946,56714.0
2017-01-18 14:00:00,304.43,304.66,304.4,304.56,40726.0,273.0676,273.2739,273.0407,273.1843,40726.0
2017-01-18 14:30:00,304.51,304.65,304.27,304.63,114781.0,273.1394,273.265,272.9241,273.247,114781.0
2017-01-18 15:00:00,304.63,304.65,304.46,304.57,125149.0,273.247,273.265,273.0946,273.1932,125149.0
2017-01-18 15:30:00,304.62,305.31,304.53,305.21,132521.0,273.2381,273.857,273.1573,273.7673,132521.0
2017-01-19 09:30:00,305.39,306.44,304.69,304.91,82330.0,273.9287,274.8706,273.3009,273.4982,82330.0
2017-01-19 10:00:00,304.92,304.92,303.9,304.59,58261.0,273.5072,273.5072,272.5922,273.2112,58261.0
2017-01-19 10:30:00,304.55,304.59,303.93,304.06,33599.0,273.1753,273.2112,272.6192,272.7358,33599.0
2017-01-19 11:00:00,303.99,303.99,303.01,303.45,98317.0,272.673,272.673,271.7939,272.1886,98317.0
2017-01-19 11:30:00,303.43,303.63,303.12,303.41,77460.0,272.1707,272.3501,271.8926,272.1527,77460.0
2017-01-19 12:00:00,303.45,303.48,302.92,303.12,113362.0,272.1886,272.2155,271.7132,271.8926,113362.0
2017-01-19 12:30:00,303.19,303.31,302.97,303.25,25774.0,271.9554,272.063,271.7581,272.0092,25774.0
2017-01-19 13:00:00,303.25,303.36,302.97,302.97,12062.0,272.0092,272.1079,271.7581,271.7581,12062.0
2017-01-19 13:30:00,303.06,303.32,302.94,303.11,10039.0,271.8388,272.072,271.7311,271.8836,10039.0
2017-01-19 14:00:00,303.02,303.12,301.87,302.66,83095.0,271.8029,271.8926,270.7714,271.48,83095.0
2017-01-19 14:30:00,302.61,302.95,302.43,302.57,43448.0,271.4351,271.7401,271.2737,271.3993,43448.0
2017-01-19 15:00:00,302.59,303.33,302.44,303.23,76922.0,271.4172,272.081,271.2827,271.9913,76922.0
2017-01-19 15:30:00,303.26,303.31,302.84,303.04,354774.0,272.0182,272.063,271.6414,271.8208,354774.0
2017-01-20 09:30:00,304.16,305.39,303.93,304.79,141929.0,272.8255,273.9287,272.6192,273.3906,141929.0
2017-01-20 10:00:00,304.86,305.21,304.62,304.81,86500.0,273.4533,273.7673,273.2381,273.4085,86500.0
2017-01-20 10:30:00,304.83,305.09,304.65,304.96,78716.0,273.4264,273.6597,273.265,273.543,78716.0
2017-01-20 11:00:00,305.05,305.16,304.66,304.66,61846.0,273.6238,273.7224,273.2739,273.2739,61846.0
2017-01-20 11:30:00,304.76,305.07,304.68,304.97,18777.0,273.3636,273.6417,273.2919,273.552,18777.0
2017-01-20 12:00:00,304.95,305.1,304.05,304.08,73341.0,273.5341,273.6686,272.7268,272.7537,73341.0
2017-01-20 12:30:00,304.17,304.17,303.53,303.83,27694.0,272.8344,272.8344,272.2604,272.5295,27694.0
2017-01-20 13:00:00,303.8,304.7,303.71,304.46,12351.0,272.5025,273.3098,272.4218,273.0946,12351.0
2017-01-20 13:30:00,304.56,304.63,304.26,304.38,15154.0,273.1843,273.247,272.9152,273.0228,15154.0
2017-01-20 14:00:00,304.38,304.56,303.94,304.06,33582.0,273.0228,273.1843,272.6281,272.7358,33582.0
2017-01-20 14:30:00,304.06,304.31,303.94,304.21,25112.0,272.7358,272.96,272.6281,272.8703,25112.0
2017-01-20 15:00:00,304.36,304.62,303.85,303.9,73881.0,273.0049,273.2381,272.5474,272.5922,73881.0
2017-01-20 15:30:00,303.91,304.6,303.77,304.54,107566.0,272.6012,273.2201,272.4756,273.1663,107566.0
2017-01-23 09:30:00,303.95,304.8,303.72,304.36,133060.0,272.6371,273.3995,272.4308,273.0049,133060.0
2017-01-23 10:00:00,304.27,304.49,303.29,303.3,60861.0,272.9241,273.1215,272.0451,272.0541,60861.0
2017-01-23 10:30:00,303.21,303.28,302.67,303.0,63324.0,271.9733,272.0361,271.489,271.785,63324.0
2017-01-23 11:00:00,303.09,303.38,302.72,302.96,45386.0,271.8657,272.1258,271.5338,271.7491,45386.0
2017-01-23 11:30:00,302.97,303.06,302.14,302.46,82221.0,271.7581,271.8388,271.0136,271.3006,82221.0
2017-01-23 12:00:00,302.45,302.65,302.15,302.44,59450.0,271.2916,271.471,271.0225,271.2827,59450.0
2017-01-23 12:30:00,302.5,302.81,302.43,302.73,27580.0,271.3365,271.6145,271.2737,271.5428,27580.0
2017-01-23 13:00:00,302.7,303.01,302.68,302.77,39809.0,271.5159,271.7939,271.4979,271.5787,39809.0
2017-01-23 13:30:00,302.8,303.68,302.78,303.27,55896.0,271.6056,272.3949,271.5876,272.0271,55896.0
2017-01-23 14:00:00,303.27,303.35,302.93,303.11,26871.0,272.0271,272.0989,271.7222,271.8836,26871.0
2017-01-23 14:30:00,303.17,303.48,303.14,303.4,19723.0,271.9374,272.2155,271.9105,272.1438,19723.0
2017-01-23 15:00:00,303.49,303.88,303.22,303.77,29540.0,272.2245,272.5743,271.9823,272.4756,29540.0
2017-01-23 15:30:00,303.79,304.12,303.72,303.73,102872.0,272.4936,272.7896,272.4308,272.4398,102872.0
2017-01-24 09:30:00,305.09,306.7,305.0,306.07,370505.0,273.6597,275.1038,273.5789,274.5387,370505.0
2017-01-24 10:00:00,306.07,306.44,305.84,306.04,177722.0,274.5387,274.8706,274.3324,274.5118,177722.0
2017-01-24 10:30:00,306.05,306.31,305.7,305.96,102468.0,274.5208,274.754,274.2068,274.44,102468.0
2017-01-24 11:00:00,305.97,306.63,305.93,306.26,108311.0,274.449,275.041,274.4131,274.7091,108311.0
2017-01-24 11:30:00,306.34,306.93,306.17,306.88,121363.0,274.7809,275.3101,274.6284,275.2652,121363.0
2017-01-24 12:00:00,306.93,307.85,306.93,307.79,306604.0,275.3101,276.1353,275.3101,276.0815,306604.0
2017-01-24 12:30:00,307.79,307.99,307.68,307.92,75431.0,276.0815,276.2609,275.9828,276.1981,75431.0
2017-01-24 13:00:00,307.91,308.76,307.91,308.57,64859.0,276.1891,276.9516,276.1891,276.7811,64859.0
2017-01-24 13:30:00,308.54,309.19,308.52,308.84,77453.0,276.7542,277.3373,276.7363,277.0233,77453.0
2017-01-24 14:00:00,308.81,309.04,308.53,308.53,77875.0,276.9964,277.2027,276.7453,276.7453,77875.0
2017-01-24 14:30:00,308.52,308.82,308.44,308.7,47719.0,276.7363,277.0054,276.6645,276.8977,47719.0
2017-01-24 15:00:00,308.7,308.97,308.3,308.45,39547.0,276.8977,277.1399,276.539,276.6735,39547.0
2017-01-24 15:30:00,308.46,308.83,308.29,308.38,265737.0,276.6825,277.0144,276.53,276.6107,265737.0
2017-01-25 09:30:00,309.77,310.83,309.69,310.76,139510.0,277.8575,278.8083,277.7858,278.7455,139510.0
2017-01-25 10:00:00,310.75,311.11,310.46,310.46,130928.0,278.7366,279.0595,278.4764,278.4764,130928.0
2017-01-25 10:30:00,310.37,310.82,310.35,310.64,60873.0,278.3957,278.7993,278.3778,278.6379,60873.0
2017-01-25 11:00:00,310.7,310.93,310.29,310.4,60868.0,278.6917,278.898,278.3239,278.4226,60868.0
2017-01-25 11:30:00,310.37,310.37,309.91,310.09,51064.0,278.3957,278.3957,277.9831,278.1446,51064.0
2017-01-25 12:00:00,310.05,310.24,310.01,310.13,59867.0,278.1087,278.2791,278.0728,278.1804,59867.0
2017-01-25 12:30:00,310.1,310.19,309.9,310.14,51385.0,278.1535,278.2342,277.9741,278.1894,51385.0
2017-01-25 13:00:00,310.11,310.32,310.11,310.21,63402.0,278.1625,278.3509,278.1625,278.2522,63402.0
2017-01-25 13:30:00,310.22,310.66,310.04,310.61,74734.0,278.2612,278.6558,278.0997,278.611,74734.0
2017-01-25 14:00:00,310.62,310.76,310.51,310.67,64338.0,278.62,278.7455,278.5213,278.6648,64338.0
2017-01-25 14:30:00,310.66,310.71,310.35,310.38,63407.0,278.6558,278.7007,278.3778,278.4047,63407.0
2017-01-25 15:00:00,310.39,310.72,310.35,310.71,153968.0,278.4136,278.7096,278.3778,278.7007,153968.0
2017-01-25 15:30:00,310.7,311.11,310.61,310.82,297030.0,278.6917,279.0595,278.611,278.7993,297030.0
2017-01-26 09:30:00,311.43,311.77,310.72,311.62,122194.0,279.3465,279.6515,278.7096,279.5169,122194.0
2017-01-26 10:00:00,311.58,311.62,310.63,310.77,54512.0,279.4811,279.5169,278.6289,278.7545,54512.0
2017-01-26 10:30:00,310.7,311.22,310.04,310.17,65424.0,278.6917,279.1581,278.0997,278.2163,65424.0
2017-01-26 11:00:00,310.16,310.35,309.6,309.89,23041.0,278.2073,278.3778,277.705,277.9652,23041.0
2017-01-26 11:30:00,309.68,310.27,309.68,309.98,21803.0,277.7768,278.306,277.7768,278.0459,21803.0
2017-01-26 12:00:00,309.89,309.9,309.6,309.65,25858.0,277.9652,277.9741,277.705,277.7499,25858.0
2017-01-26 12:30:00,309.66,309.77,309.37,309.69,75141.0,277.7588,277.8575,277.4987,277.7858,75141.0
2017-01-26 13:00:00,309.78,309.82,309.27,309.49,21387.0,277.8665,277.9024,277.409,277.6064,21387.0
2017-01-26 13:30:00,309.5,309.77,309.48,309.76,27355.0,277.6153,277.8575,277.5974,277.8485,27355.0
2017-01-26 14:00:00,309.78,310.09,309.65,310.05,40874.0,277.8665,278.1446,277.7499,278.1087,40874.0
2017-01-26 14:30:00,310.01,310.09,309.82,309.84,25387.0,278.0728,278.1446,277.9024,277.9203,25387.0
2017-01-26 15:00:00,309.84,309.94,309.67,309.87,80733.0,277.9203,278.01,277.7678,277.9472,80733.0
2017-01-26 15:30:00,309.87,309.98,309.62,309.92,193378.0,277.9472,278.0459,277.723,277.9921,193378.0
2017-01-27 09:30:00,310.27,310.79,308.39,308.8,93385.0,278.306,278.7724,276.6197,276.9874,93385.0
2017-01-27 10:00:00,308.56,309.23,308.44,308.47,67508.0,276.7722,277.3731,276.6645,276.6914,67508.0
2017-01-27 10:30:00,308.51,308.76,307.81,307.86,50967.0,276.7273,276.9516,276.0994,276.1443,50967.0
2017-01-27 11:00:00,307.86,308.23,307.85,308.07,36482.0,276.1443,276.4762,276.1353,276.3327,36482.0
2017-01-27 11:30:00,307.99,308.25,307.89,308.23,32176.0,276.2609,276.4941,276.1712,276.4762,32176.0
2017-01-27 12:00:00,308.24,308.38,308.12,308.2,44577.0,276.4851,276.6107,276.3775,276.4493,44577.0
2017-01-27 12:30:00,308.16,308.26,307.57,307.83,55179.0,276.4134,276.5031,275.8842,276.1174,55179.0
2017-01-27 13:00:00,307.86,308.22,307.74,308.22,70804.0,276.1443,276.4672,276.0366,276.4672,70804.0
2017-01-27 13:30:00,308.27,308.49,308.13,308.24,71680.0,276.512,276.7094,276.3865,276.4851,71680.0
2017-01-27 14:00:00,308.21,308.43,308.13,308.38,62577.0,276.4582,276.6556,276.3865,276.6107,62577.0
2017-01-27 14:30:00,308.38,308.56,308.22,308.27,54542.0,276.6107,276.7722,276.4672,276.512,54542.0
2017-01-27 15:00:00,308.28,308.28,307.9,307.9,102819.0,276.521,276.521,276.1802,276.1802,102819.0
2017-01-27 15:30:00,307.9,308.43,307.88,308.26,123888.0,276.1802,276.6556,276.1622,276.5031,123888.0
2017-01-30 09:30:00,306.51,306.55,303.9,304.44,378763.0,274.9334,274.9692,272.5922,273.0766,378763.0
2017-01-30 10:00:00,304.41,304.7,303.15,303.77,182878.0,273.0497,273.3098,271.9195,272.4756,182878.0
2017-01-30 10:30:00,303.82,303.95,302.8,303.09,90140.0,272.5205,272.6371,271.6056,271.8657,90140.0
2017-01-30 11:00:00,303.06,304.16,303.06,303.5,110143.0,271.8388,272.8255,271.8388,272.2335,110143.0
2017-01-30 11:30:00,303.45,304.46,303.44,304.42,85378.0,272.1886,273.0946,272.1796,273.0587,85378.0
2017-01-30 12:00:00,304.4,304.72,304.26,304.6,70251.0,273.0407,273.3278,272.9152,273.2201,70251.0
2017-01-30 12:30:00,304.44,304.57,304.32,304.4,37855.0,273.0766,273.1932,272.969,273.0407,37855.0
2017-01-30 13:00:00,304.57,304.7,304.36,304.63,18440.0,273.1932,273.3098,273.0049,273.247,18440.0
2017-01-30 13:30:00,304.64,304.64,304.3,304.63,22983.0,273.256,273.256,272.951,273.247,22983.0
2017-01-30 14:00:00,304.68,305.58,304.68,305.58,73522.0,273.2919,274.0992,273.2919,274.0992,73522.0
2017-01-30 14:30:00,305.56,305.69,305.33,305.62,58026.0,274.0812,274.1978,273.8749,274.135,58026.0
2017-01-30 15:00:00,305.61,305.64,305.16,305.35,54135.0,274.1261,274.153,273.7224,273.8929,54135.0
2017-01-30 15:30:00,305.43,306.02,305.13,305.71,216805.0,273.9646,274.4938,273.6955,274.2158,216805.0
2017-01-31 09:30:00,305.22,305.88,304.29,304.61,191877.0,273.7763,274.3683,272.9421,273.2291,191877.0
2017-01-31 10:00:00,304.56,305.01,303.94,304.53,106866.0,273.1843,273.5879,272.6281,273.1573,106866.0
2017-01-31 10:30:00,304.57,305.17,304.46,304.71,41223.0,273.1932,273.7314,273.0946,273.3188,41223.0
2017-01-31 11:00:00,304.69,305.09,304.61,304.67,25128.0,273.3009,273.6597,273.2291,273.2829,25128.0
2017-01-31 11:30:00,304.75,304.85,304.33,304.45,38542.0,273.3547,273.4444,272.9779,273.0856,38542.0
2017-01-31 12:00:00,304.52,305.13,304.47,305.03,39024.0,273.1484,273.6955,273.1035,273.6058,39024.0
2017-01-31 12:30:00,305.1,305.24,304.84,305.14,36622.0,273.6686,273.7942,273.4354,273.7045,36622.0
2017-01-31 13:00:00,305.09,305.21,304.45,305.18,56971.0,273.6597,273.7673,273.0856,273.7404,56971.0
2017-01-31 13:30:00,305.23,305.32,304.8,304.97,91207.0,273.7852,273.866,273.3995,273.552,91207.0
2017-01-31 14:00:00,304.95,305.38,304.88,305.34,91394.0,273.5341,273.9198,273.4713,273.8839,91394.0
2017-01-31 14:30:00,305.34,306.18,305.19,306.12,95781.0,273.8839,274.6374,273.7493,274.5835,95781.0
2017-01-31 15:00:00,306.14,306.83,306.14,306.58,149696.0,274.6015,275.2204,274.6015,274.9962,149696.0
2017-01-31 15:30:00,306.57,307.23,306.57,306.7,486105.0,274.9872,275.5792,274.9872,275.1038,486105.0
2017-02-01 09:30:00,308.58,309.46,307.97,307.97,379956.0,276.7901,277.5795,276.243,276.243,379956.0
2017-02-01 10:00:00,308.04,308.27,306.82,306.95,197608.0,276.3057,276.512,275.2114,275.328,197608.0
2017-02-01 10:30:00,306.92,306.99,305.67,305.79,129814.0,275.3011,275.3639,274.1799,274.2875,129814.0
2017-02-01 11:00:00,305.75,306.21,305.18,305.26,102077.0,274.2517,274.6643,273.7404,273.8121,102077.0
2017-02-01 11:30:00,305.41,305.54,304.73,305.25,107830.0,273.9467,274.0633,273.3367,273.8032,107830.0
2017-02-01 12:00:00,305.3,305.5,304.73,305.03,36250.0,273.848,274.0274,273.3367,273.6058,36250.0
2017-02-01 12:30:00,305.04,305.42,305.04,305.36,50879.0,273.6148,273.9557,273.6148,273.9018,50879.0
2017-02-01 13:00:00,305.38,305.68,305.24,305.27,66652.0,273.9198,274.1889,273.7942,273.8211,66652.0
2017-02-01 13:30:00,305.26,305.56,305.2,305.31,58965.0,273.8121,274.0812,273.7583,273.857,58965.0
2017-02-01 14:00:00,305.24,306.29,304.92,305.9,123310.0,273.7942,274.736,273.5072,274.3862,123310.0
2017-02-01 14:30:00,305.95,305.96,304.83,305.17,73112.0,274.4311,274.44,273.4264,273.7314,73112.0
2017-02-01 15:00:00,305.26,305.89,305.1,305.85,92558.0,273.8121,274.3772,273.6686,274.3414,92558.0
2017-02-01 15:30:00,305.83,306.23,305.82,305.89,264391.0,274.3234,274.6822,274.3144,274.3772,264391.0
2017-02-02 09:30:00,305.84,306.15,304.87,305.68,232414.0,274.3324,274.6104,273.4623,274.1889,232414.0
2017-02-02 10:00:00,305.71,306.33,305.35,305.87,82855.0,274.2158,274.7719,273.8929,274.3593,82855.0
2017-02-02 10:30:00,305.93,307.23,305.72,307.2,58099.0,274.4131,275.5792,274.2247,275.5523,58099.0
2017-02-02 11:00:00,307.27,307.46,306.71,306.72,52903.0,275.6151,275.7855,275.1128,275.1217,52903.0
2017-02-02 11:30:00,306.66,306.69,305.46,305.48,86894.0,275.0679,275.0948,273.9915,274.0095,86894.0
2017-02-02 12:00:00,305.38,306.01,305.29,305.93,51777.0,273.9198,274.4849,273.839,274.4131,51777.0
2017-02-02 12:30:00,305.91,306.5,305.86,306.38,74860.0,274.3952,274.9244,274.3503,274.8168,74860.0
2017-02-02 13:00:00,306.43,306.44,305.73,305.75,53743.0,274.8616,274.8706,274.2337,274.2517,53743.0
2017-02-02 13:30:00,305.74,306.58,305.71,306.47,34046.0,274.2427,274.9962,274.2158,274.8975,34046.0
2017-02-02 14:00:00,306.41,306.45,305.44,305.49,50281.0,274.8437,274.8795,273.9736,274.0184,50281.0
2017-02-02 14:30:00,305.42,305.71,305.33,305.55,47088.0,273.9557,274.2158,273.8749,274.0723,47088.0
2017-02-02 15:00:00,305.56,306.03,305.44,305.95,83189.0,274.0812,274.5028,273.9736,274.4311,83189.0
2017-02-02 15:30:00,305.98,306.44,305.66,306.15,320794.0,274.458,274.8706,274.1709,274.6104,320794.0
2017-02-03 09:30:00,308.45,308.98,308.08,308.46,213028.0,276.6735,277.1489,276.3416,276.6825,213028.0
2017-02-03 10:00:00,308.39,309.65,308.28,309.27,224996.0,276.6197,277.7499,276.521,277.409,224996.0
2017-02-03 10:30:00,309.25,309.92,309.0,309.68,62544.0,277.3911,277.9921,277.1668,277.7768,62544.0
2017-02-03 11:00:00,309.69,310.3,309.53,309.72,67011.0,277.7858,278.3329,277.6422,277.8127,67011.0
2017-02-03 11:30:00,309.7,309.98,309.58,309.96,91860.0,277.7947,278.0459,277.6871,278.0279,91860.0
2017-02-03 12:00:00,309.99,310.32,309.89,309.92,43780.0,278.0549,278.3509,277.9652,277.9921,43780.0
2017-02-03 12:30:00,309.98,310.1,309.76,310.09,41469.0,278.0459,278.1535,277.8485,278.1446,41469.0
2017-02-03 13:00:00,310.06,310.11,309.76,309.76,29599.0,278.1176,278.1625,277.8485,277.8485,29599.0
2017-02-03 13:30:00,309.76,309.85,309.59,309.62,21022.0,277.8485,277.9293,277.6961,277.723,21022.0
2017-02-03 14:00:00,309.64,309.99,309.63,309.82,28420.0,277.7409,278.0549,277.7319,277.9024,28420.0
2017-02-03 14:30:00,309.76,310.06,309.71,309.95,23578.0,277.8485,278.1176,277.8037,278.019,23578.0
2017-02-03 15:00:00,309.95,310.18,309.88,310.05,68267.0,278.019,278.2253,277.9562,278.1087,68267.0
2017-02-03 15:30:00,310.05,310.44,309.99,310.27,182846.0,278.1087,278.4585,278.0549,278.306,182846.0
2017-02-06 09:30:00,309.22,310.08,308.92,309.79,140959.0,277.3642,278.1356,277.0951,277.8755,140959.0
2017-02-06 10:00:00,309.65,310.42,309.62,310.2,74990.0,277.7499,278.4406,277.723,278.2432,74990.0
2017-02-06 10:30:00,310.12,310.12,309.33,309.38,63196.0,278.1715,278.1715,277.4628,277.5077,63196.0
2017-02-06 11:00:00,309.35,309.8,309.31,309.66,43665.0,277.4808,277.8844,277.4449,277.7588,43665.0
2017-02-06 11:30:00,309.62,309.79,309.38,309.45,39181.0,277.723,277.8755,277.5077,277.5705,39181.0
2017-02-06 12:00:00,309.42,309.69,309.31,309.43,24841.0,277.5436,277.7858,277.4449,277.5525,24841.0
2017-02-06 12:30:00,309.45,309.45,308.5,308.51,54694.0,277.5705,277.5705,276.7184,276.7273,54694.0
2017-02-06 13:00:00,308.51,308.68,308.26,308.57,73323.0,276.7273,276.8798,276.5031,276.7811,73323.0
2017-02-06 13:30:00,308.54,308.84,308.27,308.73,42524.0,276.7542,277.0233,276.512,276.9247,42524.0
2017-02-06 14:00:00,308.74,308.75,308.53,308.64,61313.0,276.9336,276.9426,276.7453,276.8439,61313.0
2017-02-06 14:30:00,308.66,308.75,308.48,308.59,64981.0,276.8619,276.9426,276.7004,276.7991,64981.0
2017-02-06 15:00:00,308.58,308.87,308.57,308.78,28441.0,276.7901,277.0502,276.7811,276.9695,28441.0
2017-02-06 15:30:00,308.79,308.9,308.63,308.87,101309.0,276.9785,277.0771,276.835,277.0502,101309.0
2017-02-07 09:30:00,309.55,310.09,308.66,309.94,220270.0,277.6602,278.1446,276.8619,278.01,220270.0
2017-02-07 10:00:00,310.0,310.04,309.57,309.68,53875.0,278.0638,278.0997,277.6781,277.7768,53875.0
2017-02-07 10:30:00,309.71,309.71,309.27,309.33,51874.0,277.8037,277.8037,277.409,277.4628,51874.0
2017-02-07 11:00:00,309.35,309.57,308.62,308.67,87017.0,277.4808,277.6781,276.826,276.8708,87017.0
2017-02-07 11:30:00,308.67,309.01,308.67,308.94,48969.0,276.8708,277.1758,276.8708,277.113,48969.0
2017-02-07 12:00:00,308.94,309.14,307.95,308.04,133824.0,277.113,277.2924,276.225,276.3057,133824.0
2017-02-07 12:30:00,307.94,308.15,307.28,307.45,90371.0,276.216,276.4044,275.624,275.7765,90371.0
2017-02-07 13:00:00,307.46,307.64,307.24,307.59,38505.0,275.7855,275.9469,275.5882,275.9021,38505.0
2017-02-07 13:30:00,307.58,308.11,307.56,307.91,122973.0,275.8931,276.3685,275.8752,276.1891,122973.0
2017-02-07 14:00:00,307.94,308.12,307.63,307.64,20898.0,276.216,276.3775,275.938,275.9469,20898.0
2017-02-07 14:30:00,307.7,307.89,307.57,307.78,27981.0,276.0008,276.1712,275.8842,276.0725,27981.0
2017-02-07 15:00:00,307.91,308.12,307.91,308.07,30232.0,276.1891,276.3775,276.1891,276.3327,30232.0
2017-02-07 15:30:00,307.99,308.04,307.65,308.04,82361.0,276.2609,276.3057,275.9559,276.3057,82361.0
2017-02-08 09:30:00,307.25,307.26,305.74,306.37,95625.0,275.5971,275.6061,274.2427,274.8078,95625.0
2017-02-08 10:00:00,306.37,306.94,306.09,306.88,56478.0,274.8078,275.3191,274.5566,275.2652,56478.0
2017-02-08 10:30:00,306.86,308.13,306.57,307.85,90805.0,275.2473,276.3865,274.9872,276.1353,90805.0
2017-02-08 11:00:00,307.88,308.41,307.62,307.66,96297.0,276.1622,276.6376,275.929,275.9649,96297.0
2017-02-08 11:30:00,307.66,307.71,306.54,306.67,94150.0,275.9649,276.0097,274.9603,275.0769,94150.0
2017-02-08 12:00:00,306.64,307.32,306.64,307.14,36794.0,275.05,275.6599,275.05,275.4985,36794.0
2017-02-08 12:30:00,307.1,307.11,306.85,307.02,21160.0,275.4626,275.4716,275.2383,275.3908,21160.0
2017-02-08 13:00:00,307.05,307.56,307.05,307.5,31609.0,275.4177,275.8752,275.4177,275.8214,31609.0
2017-02-08 13:30:00,307.55,307.91,307.53,307.8,36025.0,275.8662,276.1891,275.8483,276.0905,36025.0
2017-02-08 14:00:00,307.78,307.83,307.45,307.59,24935.0,276.0725,276.1174,275.7765,275.9021,24935.0
2017-02-08 14:30:00,307.61,308.05,307.61,307.89,39773.0,275.92,276.3147,275.92,276.1712,39773.0
2017-02-08 15:00:00,307.88,308.23,307.7,308.21,59603.0,276.1622,276.4762,276.0008,276.4582,59603.0
2017-02-08 15:30:00,308.19,308.34,307.99,308.22,77715.0,276.4403,276.5748,276.2609,276.4672,77715.0
2017-02-09 09:30:00,308.87,309.88,308.61,309.79,160687.0,277.0502,277.9562,276.817,277.8755,160687.0
2017-02-09 10:00:00,309.84,310.83,309.84,310.65,116430.0,277.9203,278.8083,277.9203,278.6469,116430.0
2017-02-09 10:30:00,310.7,311.18,310.49,311.15,99594.0,278.6917,279.1223,278.5033,279.0953,99594.0
2017-02-09 11:00:00,311.15,311.64,311.01,311.59,57953.0,279.0953,279.5349,278.9698,279.49,57953.0
2017-02-09 11:30:00,311.59,311.64,311.15,311.23,76421.0,279.49,279.5349,279.0953,279.1671,76421.0
2017-02-09 12:00:00,311.25,311.62,311.1,311.14,296579.0,279.185,279.5169,279.0505,279.0864,296579.0
2017-02-09 12:30:00,311.16,311.24,310.78,310.94,41140.0,279.1043,279.1761,278.7635,278.907,41140.0
2017-02-09 13:00:00,310.85,311.11,310.85,310.99,15351.0,278.8263,279.0595,278.8263,278.9518,15351.0
2017-02-09 13:30:00,311.0,311.12,310.76,311.07,35933.0,278.9608,279.0684,278.7455,279.0236,35933.0
2017-02-09 14:00:00,311.08,311.16,310.94,310.94,48996.0,279.0326,279.1043,278.907,278.907,48996.0
2017-02-09 14:30:00,310.96,311.27,310.94,311.13,74675.0,278.9249,279.203,278.907,279.0774,74675.0
2017-02-09 15:00:00,311.16,311.27,311.03,311.15,61670.0,279.1043,279.203,278.9877,279.0953,61670.0
2017-02-09 15:30:00,311.16,311.3,310.9,311.16,187554.0,279.1043,279.2299,278.8711,279.1043,187554.0
2017-02-10 09:30:00,312.31,312.73,311.76,311.85,156855.0,280.1358,280.5126,279.6425,279.7232,156855.0
2017-02-10 10:00:00,311.87,312.22,311.56,312.18,88295.0,279.7412,280.0551,279.4631,280.0192,88295.0
2017-02-10 10:30:00,312.18,312.6,312.12,312.41,31476.0,280.0192,280.396,279.9654,280.2255,31476.0
2017-02-10 11:00:00,312.45,312.5,312.13,312.29,86965.0,280.2614,280.3063,279.9744,280.1179,86965.0
2017-02-10 11:30:00,312.31,312.48,312.21,312.42,61518.0,280.1358,280.2883,280.0461,280.2345,61518.0
2017-02-10 12:00:00,312.43,312.54,312.29,312.48,41780.0,280.2435,280.3422,280.1179,280.2883,41780.0
2017-02-10 12:30:00,312.44,312.72,312.44,312.66,29808.0,280.2525,280.5036,280.2525,280.4498,29808.0
2017-02-10 13:00:00,312.64,313.22,312.64,312.91,53394.0,280.4319,280.9521,280.4319,280.674,53394.0
2017-02-10 13:30:00,312.9,313.42,312.89,313.12,46534.0,280.6651,281.1315,280.6561,280.8624,46534.0
2017-02-10 14:00:00,313.09,313.31,312.95,313.16,146888.0,280.8355,281.0328,280.7099,280.8983,146888.0
2017-02-10 14:30:00,313.14,313.25,312.79,312.84,63599.0,280.8803,280.979,280.5664,280.6112,63599.0
2017-02-10 15:00:00,312.82,313.0,312.79,312.92,29053.0,280.5933,280.7548,280.5664,280.683,29053.0
2017-02-10 15:30:00,312.94,313.13,312.78,312.83,112296.0,280.7009,280.8714,280.5574,280.6023,112296.0
2017-02-13 09:30:00,314.3,314.9,313.89,314.2,186256.0,281.9208,282.459,281.5531,281.8311,186256.0
2017-02-13 10:00:00,314.23,314.52,313.96,314.1,39452.0,281.858,282.1182,281.6159,281.7414,39452.0
2017-02-13 10:30:00,314.02,314.29,313.63,314.28,46509.0,281.6697,281.9119,281.3199,281.9029,46509.0
2017-02-13 11:00:00,314.29,314.34,313.78,314.12,49413.0,281.9119,281.9567,281.4544,281.7594,49413.0
2017-02-13 11:30:00,314.14,314.19,313.68,313.73,52498.0,281.7773,281.8222,281.3647,281.4096,52498.0
2017-02-13 12:00:00,313.7,313.95,313.65,313.7,29338.0,281.3826,281.6069,281.3378,281.3826,29338.0
2017-02-13 12:30:00,313.74,314.09,313.73,314.05,31095.0,281.4185,281.7325,281.4096,281.6966,31095.0
2017-02-13 13:00:00,314.04,314.54,313.98,314.53,34255.0,281.6876,282.1361,281.6338,282.1271,34255.0
2017-02-13 13:30:00,314.51,314.54,314.24,314.26,10592.0,282.1092,282.1361,281.867,281.885,10592.0
2017-02-13 14:00:00,314.27,314.34,314.07,314.16,48583.0,281.8939,281.9567,281.7145,281.7953,48583.0
2017-02-13 14:30:00,314.18,314.19,313.85,313.85,38523.0,281.8132,281.8222,281.5172,281.5172,38523.0
2017-02-13 15:00:00,313.84,314.02,313.63,313.76,29496.0,281.5082,281.6697,281.3199,281.4365,29496.0
2017-02-13 15:30:00,313.7,313.96,313.55,313.72,105595.0,281.3826,281.6159,281.2481,281.4006,105595.0
2017-02-14 09:30:00,313.26,313.34,312.33,312.6,206280.0,280.988,281.0597,280.1538,280.396,206280.0
2017-02-14 10:00:00,312.53,313.5,312.42,313.14,79631.0,280.3332,281.2033,280.2345,280.8803,79631.0
2017-02-14 10:30:00,313.2,313.47,312.8,313.43,30601.0,280.9342,281.1763,280.5754,281.1405,30601.0
2017-02-14 11:00:00,313.4,313.89,312.97,313.83,28930.0,281.1136,281.5531,280.7279,281.4993,28930.0
2017-02-14 11:30:00,313.82,314.0,313.58,313.87,19761.0,281.4903,281.6517,281.275,281.5351,19761.0
2017-02-14 12:00:00,313.87,313.97,313.68,313.69,8959.0,281.5351,281.6248,281.3647,281.3737,8959.0
2017-02-14 12:30:00,313.72,314.2,313.72,314.18,23770.0,281.4006,281.8311,281.4006,281.8132,23770.0
2017-02-14 13:00:00,314.14,314.5,314.13,314.39,31465.0,281.7773,282.1002,281.7684,282.0016,31465.0
2017-02-14 13:30:00,314.43,314.5,314.24,314.38,16820.0,282.0374,282.1002,281.867,281.9926,16820.0
2017-02-14 14:00:00,314.28,314.64,314.28,314.37,20671.0,281.9029,282.2258,281.9029,281.9836,20671.0
2017-02-14 14:30:00,314.23,314.39,313.98,314.05,12490.0,281.858,282.0016,281.6338,281.6966,12490.0
2017-02-14 15:00:00,314.02,314.25,314.02,314.2,24864.0,281.6697,281.876,281.6697,281.8311,24864.0
2017-02-14 15:30:00,314.16,314.66,314.13,314.54,75739.0,281.7953,282.2437,281.7684,282.1361,75739.0
2017-02-15 09:30:00,313.6,314.47,313.6,314.36,145882.0,281.293,282.0733,281.293,281.9747,145882.0
2017-02-15 10:00:00,314.28,314.29,313.8,314.03,43217.0,281.9029,281.9119,281.4723,281.6787,43217.0
2017-02-15 10:30:00,314.0,314.5,314.0,314.27,53885.0,281.6517,282.1002,281.6517,281.8939,53885.0
2017-02-15 11:00:00,314.26,314.67,314.17,314.57,34603.0,281.885,282.2527,281.8042,282.163,34603.0
2017-02-15 11:30:00,314.56,314.68,313.75,314.06,42193.0,282.1541,282.2617,281.4275,281.7056,42193.0
2017-02-15 12:00:00,314.11,314.42,313.94,314.4,24474.0,281.7504,282.0285,281.5979,282.0105,24474.0
2017-02-15 12:30:00,314.45,314.68,314.29,314.68,19895.0,282.0554,282.2617,281.9119,282.2617,19895.0
2017-02-15 13:00:00,314.65,314.71,314.38,314.67,14498.0,282.2348,282.2886,281.9926,282.2527,14498.0
2017-02-15 13:30:00,314.67,315.33,314.61,315.07,17742.0,282.2527,282.8447,282.1989,282.6115,17742.0
2017-02-15 14:00:00,315.16,315.37,315.0,315.34,35702.0,282.6922,282.8806,282.5487,282.8537,35702.0
2017-02-15 14:30:00,315.34,315.51,315.18,315.51,72088.0,282.8537,283.0062,282.7102,283.0062,72088.0
2017-02-15 15:00:00,315.53,315.83,315.37,315.58,38640.0,283.0241,283.2932,282.8806,283.069,38640.0
2017-02-15 15:30:00,315.59,315.62,315.31,315.48,113835.0,283.0779,283.1049,282.8268,282.9793,113835.0
2017-02-16 09:30:00,315.62,316.07,315.17,315.41,101919.0,283.1049,283.5085,282.7012,282.9165,101919.0
2017-02-16 10:00:00,315.31,315.52,314.83,314.99,83456.0,282.8268,283.0152,282.3962,282.5398,83456.0
2017-02-16 10:30:00,314.96,315.27,314.05,314.6,30211.0,282.5128,282.7909,281.6966,282.1899,30211.0
2017-02-16 11:00:00,314.54,314.61,313.65,314.38,71591.0,282.1361,282.1989,281.3378,281.9926,71591.0
2017-02-16 11:30:00,314.37,314.63,314.19,314.53,19929.0,281.9836,282.2168,281.8222,282.1271,19929.0
2017-02-16 12:00:00,314.59,314.64,314.05,314.38,43204.0,282.181,282.2258,281.6966,281.9926,43204.0
2017-02-16 12:30:00,314.39,314.92,314.24,314.66,67831.0,282.0016,282.477,281.867,282.2437,67831.0
2017-02-16 13:00:00,314.57,314.57,314.14,314.27,45247.0,282.163,282.163,281.7773,281.8939,45247.0
2017-02-16 13:30:00,314.31,314.42,314.12,314.38,78073.0,281.9298,282.0285,281.7594,281.9926,78073.0
2017-02-16 14:00:00,314.44,314.52,314.13,314.28,106934.0,282.0464,282.1182,281.7684,281.9029,106934.0
2017-02-16 14:30:00,314.3,314.57,314.11,314.5,46645.0,281.9208,282.163,281.7504,282.1002,46645.0
2017-02-16 15:00:00,314.43,314.83,314.43,314.8,53409.0,282.0374,282.3962,282.0374,282.3693,53409.0
2017-02-16 15:30:00,314.84,315.26,314.77,315.21,141092.0,282.4052,282.7819,282.3424,282.7371,141092.0
2017-02-17 09:30:00,314.23,314.95,313.51,314.44,152393.0,281.858,282.5039,281.2122,282.0464,152393.0
2017-02-17 10:00:00,314.39,314.88,314.3,314.55,59920.0,282.0016,282.4411,281.9208,282.1451,59920.0
2017-02-17 10:30:00,314.59,314.66,314.05,314.13,22779.0,282.181,282.2437,281.6966,281.7684,22779.0
2017-02-17 11:00:00,314.07,314.37,313.9,314.04,159717.0,281.7145,281.9836,281.562,281.6876,159717.0
2017-02-17 11:30:00,314.08,314.42,314.08,314.33,119830.0,281.7235,282.0285,281.7235,281.9477,119830.0
2017-02-17 12:00:00,314.28,314.51,314.17,314.34,34525.0,281.9029,282.1092,281.8042,281.9567,34525.0
2017-02-17 12:30:00,314.35,314.43,314.1,314.3,47977.0,281.9657,282.0374,281.7414,281.9208,47977.0
2017-02-17 13:00:00,314.32,314.51,314.2,314.51,49651.0,281.9388,282.1092,281.8311,282.1092,49651.0
2017-02-17 13:30:00,314.5,314.63,314.4,314.59,17554.0,282.1002,282.2168,282.0105,282.181,17554.0
2017-02-17 14:00:00,314.65,314.91,314.61,314.85,35735.0,282.2348,282.468,282.1989,282.4142,35735.0
2017-02-17 14:30:00,314.84,315.02,314.74,314.74,42972.0,282.4052,282.5667,282.3155,282.3155,42972.0
2017-02-17 15:00:00,314.77,315.09,314.77,315.09,30814.0,282.3424,282.6295,282.3424,282.6295,30814.0
2017-02-17 15:30:00,315.07,315.53,315.02,315.53,203931.0,282.6115,283.0241,282.5667,283.0241,203931.0
2017-02-21 09:30:00,315.88,317.29,315.88,317.08,159403.0,283.3381,284.6028,283.3381,284.4144,159403.0
2017-02-21 10:00:00,317.11,317.57,317.03,317.44,135343.0,284.4414,284.854,284.3696,284.7374,135343.0
2017-02-21 10:30:00,317.37,317.71,317.13,317.16,62978.0,284.6746,284.9795,284.4593,284.4862,62978.0
2017-02-21 11:00:00,317.09,317.44,316.64,316.68,43375.0,284.4234,284.7374,284.0198,284.0556,43375.0
2017-02-21 11:30:00,316.71,317.08,316.53,317.08,41659.0,284.0826,284.4144,283.9211,284.4144,41659.0
2017-02-21 12:00:00,317.12,317.34,317.04,317.27,35714.0,284.4503,284.6477,284.3786,284.5849,35714.0
2017-02-21 12:30:00,317.24,317.3,316.93,316.93,28399.0,284.558,284.6118,284.2799,284.2799,28399.0
2017-02-21 13:00:00,316.9,317.07,316.72,317.04,24168.0,284.253,284.4055,284.0915,284.3786,24168.0
2017-02-21 13:30:00,316.97,317.05,316.81,317.0,39152.0,284.3158,284.3875,284.1723,284.3427,39152.0
2017-02-21 14:00:00,317.0,317.58,316.93,317.56,39922.0,284.3427,284.8629,284.2799,284.845,39922.0
2017-02-21 14:30:00,317.56,317.89,317.5,317.61,34716.0,284.845,285.141,284.7912,284.8898,34716.0
2017-02-21 15:00:00,317.61,318.06,317.54,318.06,109621.0,284.8898,285.2935,284.8271,285.2935,109621.0
2017-02-21 15:30:00,318.06,318.27,317.88,318.15,148629.0,285.2935,285.4818,285.132,285.3742,148629.0
2017-02-22 09:30:00,317.42,317.64,316.89,317.16,111809.0,284.7194,284.9168,284.244,284.4862,111809.0
2017-02-22 10:00:00,317.33,317.65,317.2,317.57,28664.0,284.6387,284.9257,284.5221,284.854,28664.0
2017-02-22 10:30:00,317.58,317.77,317.1,317.1,86606.0,284.8629,285.0334,284.4324,284.4324,86606.0
2017-02-22 11:00:00,317.12,317.12,316.63,316.79,56637.0,284.4503,284.4503,284.0108,284.1543,56637.0
2017-02-22 11:30:00,316.75,316.82,316.23,316.26,30514.0,284.1184,284.1812,283.652,283.6789,30514.0
2017-02-22 12:00:00,316.19,316.43,316.12,316.37,32365.0,283.6161,283.8314,283.5533,283.7776,32365.0
2017-02-22 12:30:00,316.38,316.77,316.34,316.76,28868.0,283.7866,284.1364,283.7507,284.1274,28868.0
2017-02-22 13:00:00,316.81,317.0,316.77,316.98,27598.0,284.1723,284.3427,284.1364,284.3247,27598.0
2017-02-22 13:30:00,317.0,317.04,316.82,316.9,40744.0,284.3427,284.3786,284.1812,284.253,40744.0
2017-02-22 14:00:00,316.89,317.0,316.41,316.83,58423.0,284.244,284.3427,283.8135,284.1902,58423.0
2017-02-22 14:30:00,316.85,316.85,316.43,316.54,44210.0,284.2081,284.2081,283.8314,283.9301,44210.0
2017-02-22 15:00:00,316.52,316.92,316.49,316.92,30494.0,283.9121,284.2709,283.8852,284.2709,30494.0
2017-02-22 15:30:00,316.9,317.08,316.84,317.0,156152.0,284.253,284.4144,284.1992,284.3427,156152.0
2017-02-23 09:30:00,317.58,317.81,316.58,316.75,118815.0,284.8629,285.0692,283.966,284.1184,118815.0
2017-02-23 10:00:00,316.78,316.87,315.41,315.44,95994.0,284.1453,284.2261,282.9165,282.9434,95994.0
2017-02-23 10:30:00,315.5,315.81,314.45,314.72,69288.0,282.9972,283.2753,282.0554,282.2976,69288.0
2017-02-23 11:00:00,314.88,314.99,314.15,314.22,77297.0,282.4411,282.5398,281.7863,281.8491,77297.0
2017-02-23 11:30:00,314.26,314.8,314.2,314.37,43076.0,281.885,282.3693,281.8311,281.9836,43076.0
2017-02-23 12:00:00,314.31,315.68,314.31,315.52,75330.0,281.9298,283.1587,281.9298,283.0152,75330.0
2017-02-23 12:30:00,315.54,316.25,315.51,315.71,47572.0,283.0331,283.6699,283.0062,283.1856,47572.0
2017-02-23 13:00:00,315.73,315.83,315.22,315.22,65251.0,283.2035,283.2932,282.7461,282.7461,65251.0
2017-02-23 13:30:00,315.24,315.42,315.15,315.39,28399.0,282.764,282.9255,282.6833,282.8985,28399.0
2017-02-23 14:00:00,315.45,315.54,315.23,315.51,50789.0,282.9524,283.0331,282.755,283.0062,50789.0
2017-02-23 14:30:00,315.48,315.74,315.38,315.62,32283.0,282.9793,283.2125,282.8896,283.1049,32283.0
2017-02-23 15:00:00,315.64,315.89,315.5,315.69,37255.0,283.1228,283.347,282.9972,283.1676,37255.0
2017-02-23 15:30:00,315.62,315.71,315.17,315.55,179727.0,283.1049,283.1856,282.7012,283.0421,179727.0
2017-02-24 09:30:00,313.31,314.45,312.82,314.2,197081.0,281.0328,282.0554,280.5933,281.8311,197081.0
2017-02-24 10:00:00,314.48,314.57,313.88,314.21,87795.0,282.0823,282.163,281.5441,281.8401,87795.0
2017-02-24 10:30:00,314.22,314.99,314.07,314.99,47731.0,281.8491,282.5398,281.7145,282.5398,47731.0
2017-02-24 11:00:00,314.96,315.38,314.85,314.99,42767.0,282.5128,282.8896,282.4142,282.5398,42767.0
2017-02-24 11:30:00,315.03,315.11,314.7,314.81,39267.0,282.5756,282.6474,282.2796,282.3783,39267.0
2017-02-24 12:00:00,314.72,315.53,314.72,315.45,26322.0,282.2976,283.0241,282.2976,282.9524,26322.0
2017-02-24 12:30:00,315.61,315.64,315.22,315.27,26955.0,283.0959,283.1228,282.7461,282.7909,26955.0
2017-02-24 13:00:00,315.25,315.36,314.7,314.84,47732.0,282.773,282.8716,282.2796,282.4052,47732.0
2017-02-24 13:30:00,314.83,315.29,314.79,315.25,47146.0,282.3962,282.8088,282.3604,282.773,47146.0
2017-02-24 14:00:00,315.35,315.39,315.08,315.3,41474.0,282.8627,282.8985,282.6205,282.8178,41474.0
2017-02-24 14:30:00,315.29,315.39,315.16,315.2,49906.0,282.8088,282.8985,282.6922,282.7281,49906.0
2017-02-24 15:00:00,315.24,315.44,314.98,315.4,57291.0,282.764,282.9434,282.5308,282.9075,57291.0
2017-02-24 15:30:00,315.39,315.99,315.39,315.98,91229.0,282.8985,283.4367,282.8985,283.4278,91229.0
2017-02-27 09:30:00,315.6,317.24,315.34,317.2,156159.0,283.0869,284.558,282.8537,284.5221,156159.0
2017-02-27 10:00:00,317.17,317.78,316.8,317.78,98374.0,284.4952,285.0423,284.1633,285.0423,98374.0
2017-02-27 10:30:00,317.81,317.91,317.41,317.41,142030.0,285.0692,285.1589,284.7104,284.7104,142030.0
2017-02-27 11:00:00,317.39,317.57,317.12,317.28,31596.0,284.6925,284.854,284.4503,284.5938,31596.0
2017-02-27 11:30:00,317.23,317.23,316.67,316.73,42217.0,284.549,284.549,284.0467,284.1005,42217.0
2017-02-27 12:00:00,316.65,317.2,316.64,317.13,23059.0,284.0287,284.5221,284.0198,284.4593,23059.0
2017-02-27 12:30:00,317.15,317.37,317.06,317.2,30765.0,284.4772,284.6746,284.3965,284.5221,30765.0
2017-02-27 13:00:00,317.24,317.43,317.12,317.41,35951.0,284.558,284.7284,284.4503,284.7104,35951.0
2017-02-27 13:30:00,317.4,317.59,317.34,317.43,45811.0,284.7015,284.8719,284.6477,284.7284,45811.0
2017-02-27 14:00:00,317.48,317.94,317.43,317.83,38137.0,284.7732,285.1858,284.7284,285.0872,38137.0
2017-02-27 14:30:00,317.81,317.99,317.79,317.96,41990.0,285.0692,285.2307,285.0513,285.2038,41990.0
2017-02-27 15:00:00,317.94,318.04,317.79,317.93,53933.0,285.1858,285.2755,285.0513,285.1769,53933.0
2017-02-27 15:30:00,317.95,318.08,317.6,318.06,159530.0,285.1948,285.3114,284.8809,285.2935,159530.0
2017-02-28 09:30:00,317.0,317.26,316.17,316.29,215548.0,284.3427,284.5759,283.5982,283.7058,215548.0
2017-02-28 10:00:00,316.24,316.7,316.08,316.13,107630.0,283.661,284.0736,283.5175,283.5623,107630.0
2017-02-28 10:30:00,316.16,316.74,316.15,316.67,78993.0,283.5892,284.1095,283.5803,284.0467,78993.0
2017-02-28 11:00:00,316.64,316.71,316.41,316.53,60019.0,284.0198,284.0826,283.8135,283.9211,60019.0
2017-02-28 11:30:00,316.49,316.53,316.09,316.15,44087.0,283.8852,283.9211,283.5264,283.5803,44087.0
2017-02-28 12:00:00,316.15,316.2,314.96,315.1,77011.0,283.5803,283.6251,282.5128,282.6384,77011.0
2017-02-28 12:30:00,315.11,315.32,315.01,315.1,57058.0,282.6474,282.8358,282.5577,282.6384,57058.0
2017-02-28 13:00:00,315.1,315.46,315.06,315.12,44448.0,282.6384,282.9613,282.6025,282.6564,44448.0
2017-02-28 13:30:00,315.15,315.4,315.05,315.25,63146.0,282.6833,282.9075,282.5936,282.773,63146.0
2017-02-28 14:00:00,315.27,315.32,314.64,314.83,44615.0,282.7909,282.8358,282.2258,282.3962,44615.0
2017-02-28 14:30:00,314.9,315.15,314.76,314.99,58515.0,282.459,282.6833,282.3334,282.5398,58515.0
2017-02-28 15:00:00,315.0,315.35,314.98,315.12,37987.0,282.5487,282.8627,282.5308,282.6564,37987.0
2017-02-28 15:30:00,315.1,315.25,314.5,314.52,361778.0,282.6384,282.773,282.1002,282.1182,361778.0
2017-03-01 09:30:00,317.83,319.39,317.72,319.28,342892.0,285.0872,286.4865,284.9885,286.3878,342892.0
2017-03-01 10:00:00,319.31,320.05,319.29,319.35,160553.0,286.4147,287.0785,286.3968,286.4506,160553.0
2017-03-01 10:30:00,319.38,319.46,318.82,319.06,53116.0,286.4775,286.5493,285.9752,286.1905,53116.0
2017-03-01 11:00:00,319.06,319.37,318.88,319.36,55187.0,286.1905,286.4685,286.029,286.4596,55187.0
2017-03-01 11:30:00,319.39,319.5,319.18,319.37,21985.0,286.4865,286.5851,286.2981,286.4685,21985.0
2017-03-01 12:00:00,319.4,320.2,319.37,320.2,91781.0,286.4954,287.213,286.4685,287.213,91781.0
2017-03-01 12:30:00,320.19,320.2,319.82,319.91,55875.0,287.204,287.213,286.8722,286.9529,55875.0
2017-03-01 13:00:00,319.92,320.13,319.86,320.09,70204.0,286.9619,287.1502,286.908,287.1144,70204.0
2017-03-01 13:30:00,320.08,320.41,319.97,320.19,53479.0,287.1054,287.4014,287.0067,287.204,53479.0
2017-03-01 14:00:00,320.19,320.48,319.99,320.35,75723.0,287.204,287.4642,287.0247,287.3476,75723.0
2017-03-01 14:30:00,320.33,320.42,319.91,320.17,47433.0,287.3296,287.4104,286.9529,287.1861,47433.0
2017-03-01 15:00:00,320.17,320.29,319.89,320.1,77360.0,287.1861,287.2937,286.935,287.1233,77360.0
2017-03-01 15:30:00,320.1,320.47,319.58,319.91,471139.0,287.1233,287.4552,286.6569,286.9529,471139.0
2017-03-02 09:30:00,319.6,319.68,318.23,318.86,238823.0,286.6748,286.7466,285.446,286.0111,238823.0
2017-03-02 10:00:00,318.82,318.89,318.12,318.67,52577.0,285.9752,286.038,285.3473,285.8406,52577.0
2017-03-02 10:30:00,318.58,318.63,318.14,318.24,41660.0,285.7599,285.8048,285.3652,285.4549,41660.0
2017-03-02 11:00:00,318.18,318.32,317.16,317.28,56961.0,285.4011,285.5267,284.4862,284.5938,56961.0
2017-03-02 11:30:00,317.29,317.66,316.84,317.61,34301.0,284.6028,284.9347,284.1992,284.8898,34301.0
2017-03-02 12:00:00,317.63,317.68,317.07,317.12,16493.0,284.9078,284.9526,284.4055,284.4503,16493.0
2017-03-02 12:30:00,317.09,317.49,317.06,317.4,36934.0,284.4234,284.7822,284.3965,284.7015,36934.0
2017-03-02 13:00:00,317.36,317.41,316.98,317.37,19220.0,284.6656,284.7104,284.3247,284.6746,19220.0
2017-03-02 13:30:00,317.31,317.44,317.11,317.3,18038.0,284.6207,284.7374,284.4414,284.6118,18038.0
2017-03-02 14:00:00,317.31,317.52,317.08,317.38,23056.0,284.6207,284.8091,284.4144,284.6835,23056.0
2017-03-02 14:30:00,317.41,317.7,317.35,317.48,36469.0,284.7104,284.9706,284.6566,284.7732,36469.0
2017-03-02 15:00:00,317.4,317.48,316.71,317.02,38117.0,284.7015,284.7732,284.0826,284.3606,38117.0
2017-03-02 15:30:00,317.0,317.06,316.07,316.22,286455.0,284.3427,284.3965,283.5085,283.643,286455.0
2017-03-03 09:30:00,316.23,317.02,315.38,315.41,129854.0,283.652,284.3606,282.8896,282.9165,129854.0
2017-03-03 10:00:00,315.52,316.07,315.12,315.33,214545.0,283.0152,283.5085,282.6564,282.8447,214545.0
2017-03-03 10:30:00,315.25,316.17,315.04,315.65,66347.0,282.773,283.5982,282.5846,283.1318,66347.0
2017-03-03 11:00:00,315.59,315.73,315.34,315.52,40972.0,283.0779,283.2035,282.8537,283.0152,40972.0
2017-03-03 11:30:00,315.42,315.69,315.1,315.66,28744.0,282.9255,283.1676,282.6384,283.1407,28744.0
2017-03-03 12:00:00,315.65,315.73,315.4,315.57,40084.0,283.1318,283.2035,282.9075,283.06,40084.0
2017-03-03 12:30:00,315.55,316.06,315.54,315.73,19888.0,283.0421,283.4995,283.0331,283.2035,19888.0
2017-03-03 13:00:00,315.67,315.81,315.12,315.42,53909.0,283.1497,283.2753,282.6564,282.9255,53909.0
2017-03-03 13:30:00,315.44,315.83,315.29,315.62,26325.0,282.9434,283.2932,282.8088,283.1049,26325.0
2017-03-03 14:00:00,315.67,316.0,315.61,315.71,27488.0,283.1497,283.4457,283.0959,283.1856,27488.0
2017-03-03 14:30:00,315.75,316.16,315.75,316.14,39651.0,283.2215,283.5892,283.2215,283.5713,39651.0
2017-03-03 15:00:00,316.1,316.72,316.0,316.71,38444.0,283.5354,284.0915,283.4457,284.0826,38444.0
2017-03-03 15:30:00,316.68,316.76,316.33,316.52,153849.0,284.0556,284.1274,283.7417,283.9121,153849.0
2017-03-06 09:30:00,314.95,315.11,313.67,314.45,150055.0,282.5039,282.6474,281.3557,282.0554,150055.0
2017-03-06 10:00:00,314.45,314.99,314.26,314.35,91653.0,282.0554,282.5398,281.885,281.9657,91653.0
2017-03-06 10:30:00,314.32,314.32,313.57,313.75,58246.0,281.9388,281.9388,281.266,281.4275,58246.0
2017-03-06 11:00:00,313.71,314.09,313.53,313.91,42136.0,281.3916,281.7325,281.2302,281.571,42136.0
2017-03-06 11:30:00,313.89,313.89,313.37,313.53,47111.0,281.5531,281.5531,281.0866,281.2302,47111.0
2017-03-06 12:00:00,313.49,313.82,313.46,313.72,220599.0,281.1943,281.4903,281.1674,281.4006,220599.0
2017-03-06 12:30:00,313.65,313.94,313.54,313.94,22995.0,281.3378,281.5979,281.2391,281.5979,22995.0
2017-03-06 13:00:00,313.95,314.83,313.95,314.61,148381.0,281.6069,282.3962,281.6069,282.1989,148381.0
2017-03-06 13:30:00,314.61,314.77,314.39,314.5,90073.0,282.1989,282.3424,282.0016,282.1002,90073.0
2017-03-06 14:00:00,314.49,314.55,314.36,314.38,49992.0,282.0913,282.1451,281.9747,281.9926,49992.0
2017-03-06 14:30:00,314.36,314.48,314.3,314.39,261233.0,281.9747,282.0823,281.9208,282.0016,261233.0
2017-03-06 15:00:00,314.42,315.0,314.4,314.8,79966.0,282.0285,282.5487,282.0105,282.3693,79966.0
2017-03-06 15:30:00,314.79,315.11,314.46,314.49,88445.0,282.3604,282.6474,282.0644,282.0913,88445.0
2017-03-07 09:30:00,314.22,314.38,312.92,313.29,137794.0,281.8491,281.9926,280.683,281.0149,137794.0
2017-03-07 10:00:00,313.26,314.24,313.18,314.16,53610.0,280.988,281.867,280.9162,281.7953,53610.0
2017-03-07 10:30:00,314.18,314.43,313.91,314.0,30672.0,281.8132,282.0374,281.571,281.6517,30672.0
2017-03-07 11:00:00,314.03,314.05,313.28,313.32,37054.0,281.6787,281.6966,281.0059,281.0418,37054.0
2017-03-07 11:30:00,313.19,313.66,312.99,313.55,17149.0,280.9252,281.3468,280.7458,281.2481,17149.0
2017-03-07 12:00:00,313.56,313.56,313.23,313.43,11884.0,281.2571,281.2571,280.9611,281.1405,11884.0
2017-03-07 12:30:00,313.43,313.84,313.3,313.8,26449.0,281.1405,281.5082,281.0239,281.4723,26449.0
2017-03-07 13:00:00,313.77,313.9,313.58,313.64,37876.0,281.4454,281.562,281.275,281.3288,37876.0
2017-03-07 13:30:00,313.6,313.63,313.01,313.03,26344.0,281.293,281.3199,280.7637,280.7817,26344.0
2017-03-07 14:00:00,312.99,313.28,312.99,313.07,26394.0,280.7458,281.0059,280.7458,280.8176,26394.0
2017-03-07 14:30:00,313.06,313.47,312.89,313.46,24316.0,280.8086,281.1763,280.6561,281.1674,24316.0
2017-03-07 15:00:00,313.36,313.62,313.25,313.28,21730.0,281.0777,281.3109,280.979,281.0059,21730.0
2017-03-07 15:30:00,313.3,313.3,312.58,312.83,94437.0,281.0239,281.0239,280.378,280.6023,94437.0
2017-03-08 09:30:00,313.2,313.93,312.98,313.26,220782.0,280.9342,281.589,280.7368,280.988,220782.0
2017-03-08 10:00:00,313.21,313.29,312.41,313.06,54759.0,280.9431,281.0149,280.2255,280.8086,54759.0
2017-03-08 10:30:00,313.05,313.24,312.67,313.04,32129.0,280.7996,280.97,280.4588,280.7906,32129.0
2017-03-08 11:00:00,313.04,313.13,312.55,312.58,59450.0,280.7906,280.8714,280.3511,280.378,59450.0
2017-03-08 11:30:00,312.51,312.51,311.95,312.2,45890.0,280.3152,280.3152,279.8129,280.0372,45890.0
2017-03-08 12:00:00,312.2,312.69,312.16,312.65,27422.0,280.0372,280.4767,280.0013,280.4408,27422.0
2017-03-08 12:30:00,312.7,312.71,312.27,312.42,17931.0,280.4857,280.4946,280.1,280.2345,17931.0
2017-03-08 13:00:00,312.46,313.18,312.44,312.92,38793.0,280.2704,280.9162,280.2525,280.683,38793.0
2017-03-08 13:30:00,313.0,313.12,312.72,312.82,29095.0,280.7548,280.8624,280.5036,280.5933,29095.0
2017-03-08 14:00:00,312.79,312.79,311.84,312.0,45594.0,280.5664,280.5664,279.7143,279.8578,45594.0
2017-03-08 14:30:00,311.99,312.61,311.95,312.4,54131.0,279.8488,280.4049,279.8129,280.2166,54131.0
2017-03-08 15:00:00,312.43,312.61,311.95,311.96,35445.0,280.2435,280.4049,279.8129,279.8219,35445.0
2017-03-08 15:30:00,311.96,312.0,311.23,311.27,175680.0,279.8219,279.8578,279.1671,279.203,175680.0
2017-03-09 09:30:00,311.29,312.09,310.85,311.62,253709.0,279.2209,279.9385,278.8263,279.5169,253709.0
2017-03-09 10:00:00,311.63,312.28,311.62,311.68,159345.0,279.5259,280.1089,279.5169,279.5707,159345.0
2017-03-09 10:30:00,311.67,311.76,310.99,311.37,189316.0,279.5618,279.6425,278.9518,279.2927,189316.0
2017-03-09 11:00:00,311.45,311.78,311.16,311.75,96765.0,279.3644,279.6604,279.1043,279.6335,96765.0
2017-03-09 11:30:00,311.82,311.85,311.23,311.26,58495.0,279.6963,279.7232,279.1671,279.194,58495.0
2017-03-09 12:00:00,311.3,311.36,310.76,310.76,260807.0,279.2299,279.2837,278.7455,278.7455,260807.0
2017-03-09 12:30:00,310.75,311.04,310.72,310.92,59230.0,278.7366,278.9967,278.7096,278.889,59230.0
2017-03-09 13:00:00,310.94,311.09,310.53,310.61,82934.0,278.907,279.0415,278.5392,278.611,82934.0
2017-03-09 13:30:00,310.53,310.53,309.95,309.97,57878.0,278.5392,278.5392,278.019,278.0369,57878.0
2017-03-09 14:00:00,309.96,310.01,308.81,309.22,97763.0,278.0279,278.0728,276.9964,277.3642,97763.0
2017-03-09 14:30:00,309.23,309.39,308.9,309.39,55508.0,277.3731,277.5167,277.0771,277.5167,55508.0
2017-03-09 15:00:00,309.38,310.06,309.36,310.05,54517.0,277.5077,278.1176,277.4898,278.1087,54517.0
2017-03-09 15:30:00,310.02,310.51,309.97,310.02,175357.0,278.0818,278.5213,278.0369,278.0818,175357.0
2017-03-10 09:30:00,312.04,312.42,311.14,312.29,193060.0,279.8937,280.2345,279.0864,280.1179,193060.0
2017-03-10 10:00:00,312.31,312.47,311.44,311.65,90321.0,280.1358,280.2794,279.3555,279.5438,90321.0
2017-03-10 10:30:00,311.53,311.53,310.48,310.66,61078.0,279.4362,279.4362,278.4944,278.6558,61078.0
2017-03-10 11:00:00,310.45,310.96,309.89,310.84,92922.0,278.4675,278.9249,277.9652,278.8173,92922.0
2017-03-10 11:30:00,310.91,311.04,310.54,310.8,26972.0,278.8801,278.9967,278.5482,278.7814,26972.0
2017-03-10 12:00:00,310.79,310.98,310.58,310.79,23343.0,278.7724,278.9429,278.5841,278.7724,23343.0
2017-03-10 12:30:00,310.8,310.8,309.89,310.25,25726.0,278.7814,278.7814,277.9652,278.2881,25726.0
2017-03-10 13:00:00,310.33,310.35,309.73,310.07,24275.0,278.3598,278.3778,277.8216,278.1266,24275.0
2017-03-10 13:30:00,310.11,310.49,309.7,310.43,29260.0,278.1625,278.5033,277.7947,278.4495,29260.0
2017-03-10 14:00:00,310.43,310.84,310.2,310.78,32948.0,278.4495,278.8173,278.2432,278.7635,32948.0
2017-03-10 14:30:00,310.78,310.92,310.62,310.64,15628.0,278.7635,278.889,278.62,278.6379,15628.0
2017-03-10 15:00:00,310.67,311.47,310.67,311.47,27194.0,278.6648,279.3824,278.6648,279.3824,27194.0
2017-03-10 15:30:00,311.52,311.78,311.03,311.52,356208.0,279.4272,279.6604,278.9877,279.4272,356208.0
2017-03-13 09:30:00,311.25,312.35,311.25,311.8,110108.0,279.185,280.1717,279.185,279.6784,110108.0
2017-03-13 10:00:00,311.79,312.67,311.78,312.64,84995.0,279.6694,280.4588,279.6604,280.4319,84995.0
2017-03-13 10:30:00,312.71,312.88,312.06,312.25,39462.0,280.4946,280.6471,279.9116,280.082,39462.0
2017-03-13 11:00:00,312.22,312.33,311.35,311.47,28160.0,280.0551,280.1538,279.2747,279.3824,28160.0
2017-03-13 11:30:00,311.5,312.26,311.37,312.26,66857.0,279.4093,280.091,279.2927,280.091,66857.0
2017-03-13 12:00:00,312.29,312.34,311.81,311.83,46472.0,280.1179,280.1628,279.6874,279.7053,46472.0
2017-03-13 12:30:00,311.83,312.09,311.62,312.03,9691.0,279.7053,279.9385,279.5169,279.8847,9691.0
2017-03-13 13:00:00,312.06,312.12,311.48,311.61,20413.0,279.9116,279.9654,279.3914,279.508,20413.0
2017-03-13 13:30:00,311.59,311.69,311.31,311.6,13825.0,279.49,279.5797,279.2389,279.499,13825.0
2017-03-13 14:00:00,311.57,311.74,311.44,311.69,27019.0,279.4721,279.6246,279.3555,279.5797,27019.0
2017-03-13 14:30:00,311.7,311.95,311.7,311.94,14247.0,279.5887,279.8129,279.5887,279.804,14247.0
2017-03-13 15:00:00,311.98,312.12,311.83,311.87,27538.0,279.8398,279.9654,279.7053,279.7412,27538.0
2017-03-13 15:30:00,311.84,312.28,311.78,312.07,178790.0,279.7143,280.1089,279.6604,279.9206,178790.0
2017-03-14 09:30:00,310.94,311.12,309.52,309.57,203157.0,278.907,279.0684,277.6333,277.6781,203157.0
2017-03-14 10:00:00,309.46,309.8,309.13,309.34,116051.0,277.5795,277.8844,277.2834,277.4718,116051.0
2017-03-14 10:30:00,309.31,310.21,309.15,310.21,67906.0,277.4449,278.2522,277.3014,278.2522,67906.0
2017-03-14 11:00:00,310.22,310.74,309.72,310.65,114073.0,278.2612,278.7276,277.8127,278.6469,114073.0
2017-03-14 11:30:00,310.61,310.73,310.29,310.64,70046.0,278.611,278.7186,278.3239,278.6379,70046.0
2017-03-14 12:00:00,310.71,310.83,309.77,310.0,66358.0,278.7007,278.8083,277.8575,278.0638,66358.0
2017-03-14 12:30:00,309.99,310.2,309.84,310.01,26599.0,278.0549,278.2432,277.9203,278.0728,26599.0
2017-03-14 13:00:00,310.09,310.73,310.0,310.68,87237.0,278.1446,278.7186,278.0638,278.6738,87237.0
2017-03-14 13:30:00,310.64,310.8,310.37,310.48,43219.0,278.6379,278.7814,278.3957,278.4944,43219.0
2017-03-14 14:00:00,310.54,310.7,310.31,310.63,39346.0,278.5482,278.6917,278.3419,278.6289,39346.0
2017-03-14 14:30:00,310.65,310.89,310.57,310.67,22399.0,278.6469,278.8621,278.5751,278.6648,22399.0
2017-03-14 15:00:00,310.62,311.24,310.6,311.24,79951.0,278.62,279.1761,278.602,279.1761,79951.0
2017-03-14 15:30:00,311.24,311.42,310.84,310.9,258228.0,279.1761,279.3375,278.8173,278.8711,258228.0
2017-03-15 09:30:00,312.23,313.17,312.0,313.07,121223.0,280.0641,280.9072,279.8578,280.8176,121223.0
2017-03-15 10:00:00,313.11,313.43,312.91,313.41,54128.0,280.8534,281.1405,280.674,281.1225,54128.0
2017-03-15 10:30:00,313.44,313.47,312.74,313.22,64057.0,281.1494,281.1763,280.5215,280.9521,64057.0
2017-03-15 11:00:00,313.15,313.41,312.98,312.98,66542.0,280.8893,281.1225,280.7368,280.7368,66542.0
2017-03-15 11:30:00,313.06,313.3,312.88,313.04,46815.0,280.8086,281.0239,280.6471,280.7906,46815.0
2017-03-15 12:00:00,313.04,313.34,313.03,313.16,27483.0,280.7906,281.0597,280.7817,280.8983,27483.0
2017-03-15 12:30:00,313.21,313.46,313.09,313.21,106532.0,280.9431,281.1674,280.8355,280.9431,106532.0
2017-03-15 13:00:00,313.18,313.35,312.66,312.77,51093.0,280.9162,281.0687,280.4498,280.5485,51093.0
2017-03-15 13:30:00,312.78,313.12,312.67,312.87,27043.0,280.5574,280.8624,280.4588,280.6382,27043.0
2017-03-15 14:00:00,313.07,314.67,313.07,314.34,171108.0,280.8176,282.2527,280.8176,281.9567,171108.0
2017-03-15 14:30:00,314.34,315.05,313.9,314.69,52429.0,281.9567,282.5936,281.562,282.2707,52429.0
2017-03-15 15:00:00,314.8,315.33,314.65,315.31,52012.0,282.3693,282.8447,282.2348,282.8268,52012.0
2017-03-15 15:30:00,315.32,315.63,314.63,314.98,311985.0,282.8358,283.1138,282.2168,282.5308,311985.0
2017-03-16 09:30:00,315.51,315.85,315.14,315.61,193190.0,283.0062,283.3112,282.6743,283.0959,193190.0
2017-03-16 10:00:00,315.65,316.07,314.89,315.24,115261.0,283.1318,283.5085,282.4501,282.764,115261.0
2017-03-16 10:30:00,315.25,315.57,314.98,315.22,50087.0,282.773,283.06,282.5308,282.7461,50087.0
2017-03-16 11:00:00,315.2,315.24,314.35,314.41,236053.0,282.7281,282.764,281.9657,282.0195,236053.0
2017-03-16 11:30:00,314.38,314.84,314.2,314.84,39850.0,281.9926,282.4052,281.8311,282.4052,39850.0
2017-03-16 12:00:00,314.79,315.06,314.68,315.0,23910.0,282.3604,282.6025,282.2617,282.5487,23910.0
2017-03-16 12:30:00,315.01,315.23,314.87,315.1,143447.0,282.5577,282.755,282.4321,282.6384,143447.0
2017-03-16 13:00:00,315.08,315.1,314.72,314.75,43239.0,282.6205,282.6384,282.2976,282.3245,43239.0
2017-03-16 13:30:00,314.74,315.34,314.73,315.03,37387.0,282.3155,282.8537,282.3065,282.5756,37387.0
2017-03-16 14:00:00,315.06,315.21,314.98,315.04,45937.0,282.6025,282.7371,282.5308,282.5846,45937.0
2017-03-16 14:30:00,315.08,315.16,314.46,314.49,43414.0,282.6205,282.6922,282.0644,282.0913,43414.0
2017-03-16 15:00:00,314.51,314.81,314.25,314.64,59175.0,282.1092,282.3783,281.876,282.2258,59175.0
2017-03-16 15:30:00,314.6,314.77,314.46,314.77,154161.0,282.1899,282.3424,282.0644,282.3424,154161.0
2017-03-17 09:30:00,314.56,314.69,313.66,314.15,71626.0,282.8931,283.01,282.0837,282.5243,71626.0
2017-03-17 10:00:00,314.19,314.45,313.96,314.29,54338.0,282.5603,282.7941,282.3535,282.6502,54338.0
2017-03-17 10:30:00,314.27,314.33,313.6,313.79,35979.0,282.6323,282.6862,282.0297,282.2006,35979.0
2017-03-17 11:00:00,313.75,313.78,313.39,313.76,38147.0,282.1646,282.1916,281.8408,282.1736,38147.0
2017-03-17 11:30:00,313.79,314.0,313.43,314.0,32668.0,282.2006,282.3894,281.8768,282.3894,32668.0
2017-03-17 12:00:00,314.01,314.28,314.01,314.22,9747.0,282.3984,282.6413,282.3984,282.5873,9747.0
2017-03-17 12:30:00,314.18,314.51,314.17,314.43,23969.0,282.5513,282.8481,282.5423,282.7762,23969.0
2017-03-17 13:00:00,314.51,314.63,314.43,314.45,20161.0,282.8481,282.956,282.7762,282.7941,20161.0
2017-03-17 13:30:00,314.46,314.6,314.35,314.44,20218.0,282.8031,282.929,282.7042,282.7851,20218.0
2017-03-17 14:00:00,314.49,314.88,314.49,314.72,20180.0,282.8301,283.1809,282.8301,283.037,20180.0
2017-03-17 14:30:00,314.82,314.84,314.57,314.65,12529.0,283.1269,283.1449,282.9021,282.974,12529.0
2017-03-17 15:00:00,314.67,314.8,314.42,314.49,16394.0,282.992,283.1089,282.7672,282.8301,16394.0
2017-03-17 15:30:00,314.49,314.93,314.13,314.18,437279.0,282.8301,283.2258,282.5064,282.5513,437279.0
2017-03-20 09:30:00,313.93,314.35,312.54,312.87,100153.0,282.3265,282.7042,281.0764,281.3732,100153.0
2017-03-20 10:00:00,312.76,313.8,312.66,313.56,61106.0,281.2743,282.2096,281.1843,281.9937,61106.0
2017-03-20 10:30:00,313.54,313.55,312.92,313.27,41553.0,281.9757,281.9847,281.4182,281.7329,41553.0
2017-03-20 11:00:00,313.27,313.32,312.85,312.92,26553.0,281.7329,281.7779,281.3552,281.4182,26553.0
2017-03-20 11:30:00,312.88,313.29,312.75,313.29,64885.0,281.3822,281.7509,281.2653,281.7509,64885.0
2017-03-20 12:00:00,313.3,313.39,312.98,313.27,39856.0,281.7599,281.8408,281.4721,281.7329,39856.0
2017-03-20 12:30:00,313.28,313.47,313.23,313.32,13782.0,281.7419,281.9128,281.697,281.7779,13782.0
2017-03-20 13:00:00,313.29,313.35,313.15,313.21,16386.0,281.7509,281.8049,281.625,281.679,16386.0
2017-03-20 13:30:00,313.19,313.23,312.23,312.56,45630.0,281.661,281.697,280.7976,281.0944,45630.0
2017-03-20 14:00:00,312.61,312.84,312.55,312.82,15333.0,281.1394,281.3462,281.0854,281.3282,15333.0
2017-03-20 14:30:00,312.8,312.83,312.24,312.55,41158.0,281.3102,281.3372,280.8066,281.0854,41158.0
2017-03-20 15:00:00,312.53,313.11,312.45,313.07,34192.0,281.0674,281.589,280.9955,281.5531,34192.0
2017-03-20 15:30:00,313.08,313.25,312.71,312.84,86742.0,281.5621,281.7149,281.2293,281.3462,86742.0
2017-03-21 09:30:00,314.31,314.31,312.17,312.17,85916.0,282.6682,282.6682,280.7437,280.7437,85916.0
2017-03-21 10:00:00,312.19,312.19,310.0,310.06,198736.0,280.7617,280.7617,278.7921,278.8461,198736.0
2017-03-21 10:30:00,310.07,310.3,308.8,308.94,95591.0,278.8551,279.0619,277.7129,277.8388,95591.0
2017-03-21 11:00:00,308.96,309.01,307.1,307.87,152540.0,277.8568,277.9018,276.1841,276.8766,152540.0
2017-03-21 11:30:00,307.83,308.3,306.95,308.29,98517.0,276.8406,277.2633,276.0492,277.2543,98517.0
2017-03-21 12:00:00,308.38,308.8,307.68,307.98,108817.0,277.3352,277.7129,276.7057,276.9755,108817.0
2017-03-21 12:30:00,307.97,308.22,307.33,307.69,38404.0,276.9665,277.1913,276.3909,276.7147,38404.0
2017-03-21 13:00:00,307.73,307.86,307.27,307.75,43746.0,276.7506,276.8676,276.337,276.7686,43746.0
2017-03-21 13:30:00,307.81,308.0,306.92,306.98,58658.0,276.8226,276.9935,276.0222,276.0761,58658.0
2017-03-21 14:00:00,306.98,307.75,306.87,307.57,26812.0,276.0761,276.7686,275.9772,276.6068,26812.0
2017-03-21 14:30:00,307.61,308.11,307.38,307.89,33501.0,276.6427,277.0924,276.4359,276.8945,33501.0
2017-03-21 15:00:00,307.83,308.14,307.61,307.92,80165.0,276.8406,277.1194,276.6427,276.9215,80165.0
2017-03-21 15:30:00,307.91,307.95,306.53,306.65,214001.0,276.9125,276.9485,275.6714,275.7794,214001.0
2017-03-22 09:30:00,306.24,307.29,305.11,305.94,197007.0,275.4106,276.3549,274.3944,275.1408,197007.0
2017-03-22 10:00:00,305.98,306.37,305.54,305.68,167497.0,275.1768,275.5276,274.7811,274.907,167497.0
2017-03-22 10:30:00,305.58,306.44,305.18,306.34,157572.0,274.8171,275.5905,274.4574,275.5006,157572.0
2017-03-22 11:00:00,306.33,307.03,305.71,306.74,84077.0,275.4916,276.1211,274.934,275.8603,84077.0
2017-03-22 11:30:00,306.77,306.89,306.32,306.62,54465.0,275.8873,275.9952,275.4826,275.7524,54465.0
2017-03-22 12:00:00,306.59,306.67,305.74,305.87,43372.0,275.7254,275.7974,274.961,275.0779,43372.0
2017-03-22 12:30:00,305.85,306.2,305.77,305.98,38054.0,275.0599,275.3747,274.988,275.1768,38054.0
2017-03-22 13:00:00,305.96,306.27,305.46,306.22,90806.0,275.1588,275.4376,274.7092,275.3927,90806.0
2017-03-22 13:30:00,306.21,306.6,305.85,305.86,41933.0,275.3837,275.7344,275.0599,275.0689,41933.0
2017-03-22 14:00:00,305.86,306.3,305.83,305.93,59115.0,275.0689,275.4646,275.0419,275.1319,59115.0
2017-03-22 14:30:00,305.86,306.67,305.85,306.52,20719.0,275.0689,275.7974,275.0599,275.6625,20719.0
2017-03-22 15:00:00,306.58,307.56,306.54,307.17,32386.0,275.7164,276.5978,275.6804,276.247,32386.0
2017-03-22 15:30:00,307.11,307.46,306.78,307.34,123883.0,276.1931,276.5078,275.8963,276.3999,123883.0
2017-03-23 09:30:00,307.37,308.0,306.42,307.95,109803.0,276.4269,276.9935,275.5725,276.9485,109803.0
2017-03-23 10:00:00,308.24,308.53,307.95,308.43,59215.0,277.2093,277.4701,276.9485,277.3802,59215.0
2017-03-23 10:30:00,308.43,309.78,308.43,309.38,128654.0,277.3802,278.5943,277.3802,278.2345,128654.0
2017-03-23 11:00:00,309.42,309.99,309.29,309.71,58765.0,278.2705,278.7831,278.1536,278.5313,58765.0
2017-03-23 11:30:00,309.68,309.95,309.33,309.4,28122.0,278.5043,278.7472,278.1896,278.2525,28122.0
2017-03-23 12:00:00,309.34,309.81,309.34,309.78,11147.0,278.1986,278.6213,278.1986,278.5943,11147.0
2017-03-23 12:30:00,309.69,310.05,309.5,310.04,16667.0,278.5133,278.8371,278.3425,278.8281,16667.0
2017-03-23 13:00:00,310.02,310.02,308.75,308.77,41942.0,278.8101,278.8101,277.668,277.6859,41942.0
2017-03-23 13:30:00,308.86,309.55,308.77,309.36,28803.0,277.7669,278.3874,277.6859,278.2166,28803.0
2017-03-23 14:00:00,309.25,309.37,309.08,309.18,40196.0,278.1176,278.2255,277.9647,278.0547,40196.0
2017-03-23 14:30:00,309.18,309.61,309.04,309.21,36904.0,278.0547,278.4414,277.9288,278.0817,36904.0
2017-03-23 15:00:00,309.17,309.19,308.19,308.19,49110.0,278.0457,278.0637,277.1643,277.1643,49110.0
2017-03-23 15:30:00,308.17,308.4,307.61,308.1,224573.0,277.1464,277.3532,276.6427,277.0834,224573.0
2017-03-24 09:30:00,309.04,309.63,309.02,309.38,100110.0,277.9288,278.4594,277.9108,278.2345,100110.0
2017-03-24 10:00:00,309.55,309.75,309.3,309.63,30889.0,278.3874,278.5673,278.1626,278.4594,30889.0
2017-03-24 10:30:00,309.64,309.95,309.52,309.78,62196.0,278.4684,278.7472,278.3604,278.5943,62196.0
2017-03-24 11:00:00,309.88,309.94,309.08,309.19,25210.0,278.6842,278.7382,277.9647,278.0637,25210.0
2017-03-24 11:30:00,309.17,309.71,309.16,309.7,14052.0,278.0457,278.5313,278.0367,278.5223,14052.0
2017-03-24 12:00:00,309.65,309.84,308.58,309.13,97658.0,278.4774,278.6482,277.5151,278.0097,97658.0
2017-03-24 12:30:00,309.19,309.38,308.82,309.08,78342.0,278.0637,278.2345,277.7309,277.9647,78342.0
2017-03-24 13:00:00,309.18,309.24,308.69,309.13,40740.0,278.0547,278.1086,277.614,278.0097,40740.0
2017-03-24 13:30:00,309.09,309.2,308.16,308.27,30933.0,277.9737,278.0727,277.1374,277.2363,30933.0
2017-03-24 14:00:00,308.44,308.62,308.34,308.36,28843.0,277.3892,277.551,277.2992,277.3172,28843.0
2017-03-24 14:30:00,308.36,308.49,307.46,307.51,36846.0,277.3172,277.4341,276.5078,276.5528,36846.0
2017-03-24 15:00:00,307.51,307.51,306.76,307.34,60407.0,276.5528,276.5528,275.8783,276.3999,60407.0
2017-03-24 15:30:00,307.33,308.83,307.0,307.8,235605.0,276.3909,277.7399,276.0941,276.8136,235605.0
2017-03-27 09:30:00,304.87,305.24,303.85,304.76,206045.0,274.1786,274.5113,273.2612,274.0796,206045.0
2017-03-27 10:00:00,304.72,304.85,304.11,304.71,144021.0,274.0437,274.1606,273.4951,274.0347,144021.0
2017-03-27 10:30:00,304.68,305.83,304.67,305.69,101945.0,274.0077,275.0419,273.9987,274.916,101945.0
2017-03-27 11:00:00,305.72,305.87,305.13,305.67,149211.0,274.943,275.0779,274.4124,274.898,149211.0
2017-03-27 11:30:00,305.7,306.2,305.46,305.77,117883.0,274.925,275.3747,274.7092,274.988,117883.0
2017-03-27 12:00:00,305.75,306.32,305.56,306.1,74181.0,274.97,275.4826,274.7991,275.2847,74181.0
2017-03-27 12:30:00,306.16,306.75,306.0,306.68,161956.0,275.3387,275.8693,275.1948,275.8063,161956.0
2017-03-27 13:00:00,306.67,307.1,306.66,306.79,67583.0,275.7974,276.1841,275.7884,275.9053,67583.0
2017-03-27 13:30:00,306.77,306.85,306.2,306.35,96694.0,275.8873,275.9592,275.3747,275.5096,96694.0
2017-03-27 14:00:00,306.35,306.77,306.05,306.34,69793.0,275.5096,275.8873,275.2398,275.5006,69793.0
2017-03-27 14:30:00,306.36,306.89,306.26,306.89,99987.0,275.5186,275.9952,275.4286,275.9952,99987.0
2017-03-27 15:00:00,306.89,307.47,306.88,307.24,77910.0,275.9952,276.5168,275.9862,276.31,77910.0
2017-03-27 15:30:00,307.23,307.77,307.06,307.3,260724.0,276.301,276.7866,276.1481,276.3639,260724.0
2017-03-28 09:30:00,306.28,307.54,306.28,306.39,91033.0,275.4466,276.5798,275.4466,275.5455,91033.0
2017-03-28 10:00:00,306.39,307.5,306.39,307.26,126680.0,275.5455,276.5438,275.5455,276.328,126680.0
2017-03-28 10:30:00,307.22,307.62,306.73,307.61,78627.0,276.292,276.6517,275.8513,276.6427,78627.0
2017-03-28 11:00:00,307.58,308.53,307.53,308.27,93748.0,276.6157,277.4701,276.5708,277.2363,93748.0
2017-03-28 11:30:00,308.31,308.96,308.2,308.79,82317.0,277.2723,277.8568,277.1733,277.7039,82317.0
2017-03-28 12:00:00,308.79,308.93,308.56,308.76,46619.0,277.7039,277.8298,277.4971,277.677,46619.0
2017-03-28 12:30:00,308.82,309.09,308.68,309.09,48644.0,277.7309,277.9737,277.605,277.9737,48644.0
2017-03-28 13:00:00,309.07,309.54,309.07,309.42,56431.0,277.9557,278.3784,277.9557,278.2705,56431.0
2017-03-28 13:30:00,309.38,309.79,309.15,309.79,33684.0,278.2345,278.6033,278.0277,278.6033,33684.0
2017-03-28 14:00:00,309.78,310.24,309.57,310.07,45338.0,278.5943,279.008,278.4054,278.8551,45338.0
2017-03-28 14:30:00,310.04,310.3,309.75,309.91,59344.0,278.8281,279.0619,278.5673,278.7112,59344.0
2017-03-28 15:00:00,309.96,310.18,309.63,309.91,67678.0,278.7561,278.954,278.4594,278.7112,67678.0
2017-03-28 15:30:00,309.98,310.14,309.68,309.71,211734.0,278.7741,278.918,278.5043,278.5313,211734.0
2017-03-29 09:30:00,309.33,309.69,308.51,309.52,208454.0,278.1896,278.5133,277.4521,278.3604,208454.0
2017-03-29 10:00:00,309.61,309.8,309.28,309.56,58848.0,278.4414,278.6123,278.1446,278.3964,58848.0
2017-03-29 10:30:00,309.6,310.78,309.59,310.5,144989.0,278.4324,279.4936,278.4234,279.2418,144989.0
2017-03-29 11:00:00,310.48,310.6,310.05,310.34,70247.0,279.2238,279.3317,278.8371,279.0979,70247.0
2017-03-29 11:30:00,310.26,310.31,309.75,310.09,13022.0,279.0259,279.0709,278.5673,278.8731,13022.0
2017-03-29 12:00:00,310.18,310.47,310.04,310.33,17820.0,278.954,279.2148,278.8281,279.0889,17820.0
2017-03-29 12:30:00,310.34,310.34,309.87,309.92,20354.0,279.0979,279.0979,278.6752,278.7202,20354.0
2017-03-29 13:00:00,309.89,310.34,309.88,310.32,109520.0,278.6932,279.0979,278.6842,279.0799,109520.0
2017-03-29 13:30:00,310.32,310.63,310.26,310.57,49798.0,279.0799,279.3587,279.0259,279.3047,49798.0
2017-03-29 14:00:00,310.56,310.86,310.38,310.83,35030.0,279.2957,279.5655,279.1339,279.5386,35030.0
2017-03-29 14:30:00,310.82,310.88,310.54,310.78,36111.0,279.5296,279.5835,279.2778,279.4936,36111.0
2017-03-29 15:00:00,310.74,310.85,310.42,310.77,45169.0,279.4576,279.5566,279.1698,279.4846,45169.0
2017-03-29 15:30:00,310.73,310.81,310.45,310.71,117247.0,279.4486,279.5206,279.1968,279.4306,117247.0
2017-03-30 09:30:00,310.49,311.65,310.49,311.42,162030.0,279.2328,280.276,279.2328,280.0692,162030.0
2017-03-30 10:00:00,311.47,311.73,311.12,311.27,43725.0,280.1141,280.348,279.7994,279.9343,43725.0
2017-03-30 10:30:00,311.27,312.31,311.27,312.25,39120.0,279.9343,280.8696,279.9343,280.8156,39120.0
2017-03-30 11:00:00,312.27,312.33,311.94,312.12,32435.0,280.8336,280.8876,280.5368,280.6987,32435.0
2017-03-30 11:30:00,312.19,312.27,311.73,311.81,20138.0,280.7617,280.8336,280.348,280.4199,20138.0
2017-03-30 12:00:00,311.76,311.91,311.55,311.91,23412.0,280.3749,280.5098,280.1861,280.5098,23412.0
2017-03-30 12:30:00,311.85,311.94,311.42,311.61,24806.0,280.4559,280.5368,280.0692,280.24,24806.0
2017-03-30 13:00:00,311.61,312.15,311.6,311.91,30126.0,280.24,280.7257,280.2311,280.5098,30126.0
2017-03-30 13:30:00,311.93,312.23,311.86,312.12,55391.0,280.5278,280.7976,280.4649,280.6987,55391.0
2017-03-30 14:00:00,312.14,312.37,312.04,312.31,57730.0,280.7167,280.9235,280.6268,280.8696,57730.0
2017-03-30 14:30:00,312.3,312.47,312.0,312.1,24587.0,280.8606,281.0135,280.5908,280.6807,24587.0
2017-03-30 15:00:00,312.15,312.31,312.1,312.27,27925.0,280.7257,280.8696,280.6807,280.8336,27925.0
2017-03-30 15:30:00,312.33,312.54,312.27,312.38,148037.0,280.8876,281.0764,280.8336,280.9325,148037.0
2017-03-31 09:30:00,312.33,312.58,311.82,311.92,66680.0,280.8876,281.1124,280.4289,280.5188,66680.0
2017-03-31 10:00:00,311.91,312.53,311.9,312.08,58931.0,280.5098,281.0674,280.5008,280.6627,58931.0
2017-03-31 10:30:00,312.11,312.83,312.09,312.55,48506.0,280.6897,281.3372,280.6717,281.0854,48506.0
2017-03-31 11:00:00,312.47,312.98,312.45,312.92,35250.0,281.0135,281.4721,280.9955,281.4182,35250.0
2017-03-31 11:30:00,312.98,313.33,312.88,312.98,32713.0,281.4721,281.7869,281.3822,281.4721,32713.0
2017-03-31 12:00:00,312.99,313.51,312.94,313.5,28846.0,281.4811,281.9488,281.4362,281.9398,28846.0
2017-03-31 12:30:00,313.52,313.52,313.24,313.33,19332.0,281.9578,281.9578,281.706,281.7869,19332.0
2017-03-31 13:00:00,313.32,313.68,313.25,313.68,39034.0,281.7779,282.1017,281.7149,282.1017,39034.0
2017-03-31 13:30:00,313.7,313.71,313.09,313.12,34159.0,282.1196,282.1286,281.5711,281.598,34159.0
2017-03-31 14:00:00,313.14,313.16,312.57,312.94,74277.0,281.616,281.634,281.1034,281.4362,74277.0
2017-03-31 14:30:00,312.92,313.17,312.83,312.87,41748.0,281.4182,281.643,281.3372,281.3732,41748.0
2017-03-31 15:00:00,312.85,313.29,312.84,313.21,62809.0,281.3552,281.7509,281.3462,281.679,62809.0
2017-03-31 15:30:00,313.17,313.56,312.36,312.4,318890.0,281.643,281.9937,280.9145,280.9505,318890.0
2017-04-03 09:30:00,312.72,313.45,312.16,312.17,231903.0,281.2383,281.8948,280.7347,280.7437,231903.0
2017-04-03 10:00:00,312.2,312.39,311.24,312.1,404621.0,280.7706,280.9415,279.9073,280.6807,404621.0
2017-04-03 10:30:00,312.12,312.18,310.25,310.34,155050.0,280.6987,280.7527,279.017,279.0979,155050.0
2017-04-03 11:00:00,310.25,310.57,309.49,309.97,204835.0,279.017,279.3047,278.3335,278.7651,204835.0
2017-04-03 11:30:00,310.05,310.11,309.19,309.72,168697.0,278.8371,278.891,278.0637,278.5403,168697.0
2017-04-03 12:00:00,309.66,310.44,309.27,310.41,109027.0,278.4864,279.1878,278.1356,279.1608,109027.0
2017-04-03 12:30:00,310.37,310.66,310.22,310.6,86081.0,279.1249,279.3857,278.99,279.3317,86081.0
2017-04-03 13:00:00,310.58,310.92,310.44,310.54,44607.0,279.3137,279.6195,279.1878,279.2778,44607.0
2017-04-03 13:30:00,310.5,310.55,309.91,310.23,90661.0,279.2418,279.2868,278.7112,278.999,90661.0
2017-04-03 14:00:00,310.25,310.41,309.84,310.36,80139.0,279.017,279.1608,278.6482,279.1159,80139.0
2017-04-03 14:30:00,310.31,310.98,310.21,310.54,95515.0,279.0709,279.6735,278.981,279.2778,95515.0
2017-04-03 15:00:00,310.51,310.77,310.21,310.58,170786.0,279.2508,279.4846,278.981,279.3137,170786.0
2017-04-03 15:30:00,310.57,310.78,310.33,310.7,263329.0,279.3047,279.4936,279.0889,279.4217,263329.0
2017-04-04 09:30:00,310.15,311.11,310.09,310.96,205676.0,278.927,279.7904,278.8731,279.6555,205676.0
2017-04-04 10:00:00,311.04,311.1,309.98,309.99,90690.0,279.7274,279.7814,278.7741,278.7831,90690.0
2017-04-04 10:30:00,310.1,310.64,309.89,309.99,39755.0,278.8821,279.3677,278.6932,278.7831,39755.0
2017-04-04 11:00:00,310.0,310.97,310.0,310.68,38433.0,278.7921,279.6645,278.7921,279.4037,38433.0
2017-04-04 11:30:00,310.61,310.86,310.45,310.69,58020.0,279.3407,279.5655,279.1968,279.4127,58020.0
2017-04-04 12:00:00,310.52,310.52,310.13,310.21,29434.0,279.2598,279.2598,278.909,278.981,29434.0
2017-04-04 12:30:00,310.26,310.37,309.7,309.79,70983.0,279.0259,279.1249,278.5223,278.6033,70983.0
2017-04-04 13:00:00,309.77,310.19,309.61,309.94,48677.0,278.5853,278.963,278.4414,278.7382,48677.0
2017-04-04 13:30:00,309.94,310.42,309.94,310.34,40254.0,278.7382,279.1698,278.7382,279.0979,40254.0
2017-04-04 14:00:00,310.37,310.75,310.37,310.64,46114.0,279.1249,279.4666,279.1249,279.3677,46114.0
2017-04-04 14:30:00,310.63,310.63,310.1,310.1,48074.0,279.3587,279.3587,278.8821,278.8821,48074.0
2017-04-04 15:00:00,310.08,310.3,309.47,309.6,206622.0,278.8641,279.0619,278.3155,278.4324,206622.0
2017-04-04 15:30:00,309.67,310.3,309.65,310.23,899490.0,278.4953,279.0619,278.4774,278.999,899490.0
2017-04-05 09:30:00,311.73,312.78,311.58,312.45,288350.0,280.348,281.2923,280.2131,280.9955,288350.0
2017-04-05 10:00:00,312.44,313.01,312.26,312.63,87437.0,280.9865,281.4991,280.8246,281.1574,87437.0
2017-04-05 10:30:00,312.59,312.59,311.67,311.97,96572.0,281.1214,281.1214,280.294,280.5638,96572.0
2017-04-05 11:00:00,312.0,312.03,310.14,310.2,115836.0,280.5908,280.6178,278.918,278.972,115836.0
2017-04-05 11:30:00,310.15,311.45,310.07,310.92,41787.0,278.927,280.0962,278.8551,279.6195,41787.0
2017-04-05 12:00:00,310.97,311.7,310.91,311.6,46739.0,279.6645,280.321,279.6105,280.2311,46739.0
2017-04-05 12:30:00,311.56,312.02,311.52,311.85,29623.0,280.1951,280.6088,280.1591,280.4559,29623.0
2017-04-05 13:00:00,311.83,312.18,311.57,311.69,27866.0,280.4379,280.7527,280.2041,280.312,27866.0
2017-04-05 13:30:00,311.71,311.99,311.44,311.62,39136.0,280.33,280.5818,280.0872,280.249,39136.0
2017-04-05 14:00:00,311.63,311.78,311.13,311.4,63458.0,280.258,280.3929,279.8084,280.0512,63458.0
2017-04-05 14:30:00,311.46,311.47,309.54,309.72,101577.0,280.1051,280.1141,278.3784,278.5403,101577.0
2017-04-05 15:00:00,309.71,310.18,308.14,308.48,137506.0,278.5313,278.954,277.1194,277.4251,137506.0
2017-04-05 15:30:00,308.5,308.68,307.62,307.91,224610.0,277.4431,277.605,276.6517,276.9125,224610.0
2017-04-06 09:30:00,308.16,308.64,307.24,308.14,224930.0,277.1374,277.569,276.31,277.1194,224930.0
2017-04-06 10:00:00,308.28,308.66,307.97,308.49,80211.0,277.2453,277.587,276.9665,277.4341,80211.0
2017-04-06 10:30:00,308.53,309.03,308.23,308.68,165509.0,277.4701,277.9198,277.2003,277.605,165509.0
2017-04-06 11:00:00,308.73,310.19,308.73,310.11,149035.0,277.65,278.963,277.65,278.891,149035.0
2017-04-06 11:30:00,310.14,310.25,309.82,310.11,72889.0,278.918,279.017,278.6302,278.891,72889.0
2017-04-06 12:00:00,310.11,310.3,309.92,310.07,116106.0,278.891,279.0619,278.7202,278.8551,116106.0
2017-04-06 12:30:00,310.11,310.2,309.37,309.75,42945.0,278.891,278.972,278.2255,278.5673,42945.0
2017-04-06 13:00:00,309.79,310.98,309.77,310.87,46687.0,278.6033,279.6735,278.5853,279.5745,46687.0
2017-04-06 13:30:00,310.89,311.0,310.51,310.64,52352.0,279.5925,279.6915,279.2508,279.3677,52352.0
2017-04-06 14:00:00,310.66,310.7,310.08,310.14,89766.0,279.3857,279.4217,278.8641,278.918,89766.0
2017-04-06 14:30:00,310.11,310.63,309.5,309.63,101011.0,278.891,279.3587,278.3425,278.4594,101011.0
2017-04-06 15:00:00,309.64,310.25,309.42,309.99,46836.0,278.4684,279.017,278.2705,278.7831,46836.0
2017-04-06 15:30:00,309.94,310.57,309.49,310.5,246286.0,278.7382,279.3047,278.3335,279.2418,246286.0
2017-04-07 09:30:00,309.61,310.75,309.03,309.2,189558.0,278.4414,279.4666,277.9198,278.0727,189558.0
2017-04-07 10:00:00,309.04,310.75,309.04,310.57,113610.0,277.9288,279.4666,277.9288,279.3047,113610.0
2017-04-07 10:30:00,310.6,311.17,309.95,310.09,146105.0,279.3317,279.8443,278.7472,278.8731,146105.0
2017-04-07 11:00:00,310.12,310.36,309.68,310.07,77196.0,278.9,279.1159,278.5043,278.8551,77196.0
2017-04-07 11:30:00,310.07,310.27,309.75,310.2,60524.0,278.8551,279.0349,278.5673,278.972,60524.0
2017-04-07 12:00:00,310.22,310.88,310.22,310.6,39273.0,278.99,279.5835,278.99,279.3317,39273.0
2017-04-07 12:30:00,310.6,310.95,310.41,310.9,16034.0,279.3317,279.6465,279.1608,279.6015,16034.0
2017-04-07 13:00:00,310.85,311.01,310.56,310.94,27911.0,279.5566,279.7004,279.2957,279.6375,27911.0
2017-04-07 13:30:00,310.91,311.3,310.56,310.6,38849.0,279.6105,279.9613,279.2957,279.3317,38849.0
2017-04-07 14:00:00,310.77,310.97,310.54,310.54,51461.0,279.4846,279.6645,279.2778,279.2778,51461.0
2017-04-07 14:30:00,310.51,310.54,309.95,309.96,39116.0,279.2508,279.2778,278.7472,278.7561,39116.0
2017-04-07 15:00:00,309.98,310.6,309.98,310.3,73741.0,278.7741,279.3317,278.7741,279.0619,73741.0
2017-04-07 15:30:00,310.18,310.5,309.99,310.12,76370.0,278.954,279.2418,278.7831,278.9,76370.0
2017-04-10 09:30:00,310.37,311.91,310.09,311.9,151930.0,279.1249,280.5098,278.8731,280.5008,151930.0
2017-04-10 10:00:00,311.9,312.5,311.84,312.02,165488.0,280.5008,281.0404,280.4469,280.6088,165488.0
2017-04-10 10:30:00,312.06,312.51,311.21,311.23,94048.0,280.6447,281.0494,279.8803,279.8983,94048.0
2017-04-10 11:00:00,311.22,311.73,311.08,311.43,45801.0,279.8893,280.348,279.7634,280.0782,45801.0
2017-04-10 11:30:00,311.46,311.46,309.84,310.46,103633.0,280.1051,280.1051,278.6482,279.2058,103633.0
2017-04-10 12:00:00,310.45,310.57,309.47,309.84,79439.0,279.1968,279.3047,278.3155,278.6482,79439.0
2017-04-10 12:30:00,309.73,311.08,309.64,310.99,71314.0,278.5493,279.7634,278.4684,279.6825,71314.0
2017-04-10 13:00:00,310.91,311.2,310.8,310.99,50943.0,279.6105,279.8713,279.5116,279.6825,50943.0
2017-04-10 13:30:00,311.01,311.7,311.01,311.43,68870.0,279.7004,280.321,279.7004,280.0782,68870.0
2017-04-10 14:00:00,311.33,311.38,310.69,310.72,55012.0,279.9882,280.0332,279.4127,279.4396,55012.0
2017-04-10 14:30:00,310.74,311.62,310.71,311.5,29553.0,279.4576,280.249,279.4306,280.1411,29553.0
2017-04-10 15:00:00,311.51,311.74,310.83,310.98,43964.0,280.1501,280.357,279.5386,279.6735,43964.0
2017-04-10 15:30:00,310.94,311.12,310.62,310.82,115554.0,279.6375,279.7994,279.3497,279.5296,115554.0
2017-04-11 09:30:00,310.05,310.59,309.36,310.59,224940.0,278.8371,279.3227,278.2166,279.3227,224940.0
2017-04-11 10:00:00,310.64,311.2,310.01,310.48,139242.0,279.3677,279.8713,278.8011,279.2238,139242.0
2017-04-11 10:30:00,310.44,310.44,309.0,309.25,249085.0,279.1878,279.1878,277.8928,278.1176,249085.0
2017-04-11 11:00:00,309.34,309.93,309.1,309.57,261926.0,278.1986,278.7292,277.9827,278.4054,261926.0
2017-04-11 11:30:00,309.58,310.66,309.47,310.44,52542.0,278.4144,279.3857,278.3155,279.1878,52542.0
2017-04-11 12:00:00,310.41,311.29,310.11,311.14,46010.0,279.1608,279.9523,278.891,279.8174,46010.0
2017-04-11 12:30:00,311.21,311.35,310.8,311.15,30404.0,279.8803,280.0062,279.5116,279.8264,30404.0
2017-04-11 13:00:00,311.28,311.79,311.27,311.39,49077.0,279.9433,280.4019,279.9343,280.0422,49077.0
2017-04-11 13:30:00,311.36,311.63,311.17,311.43,31595.0,280.0152,280.258,279.8443,280.0782,31595.0
2017-04-11 14:00:00,311.5,311.88,311.31,311.82,65198.0,280.1411,280.4829,279.9702,280.4289,65198.0
2017-04-11 14:30:00,311.78,312.5,311.73,312.16,57213.0,280.3929,281.0404,280.348,280.7347,57213.0
2017-04-11 15:00:00,312.21,312.21,311.52,311.82,58456.0,280.7796,280.7796,280.1591,280.4289,58456.0
2017-04-11 15:30:00,311.82,312.74,311.78,312.73,269960.0,280.4289,281.2563,280.3929,281.2473,269960.0
2017-04-12 09:30:00,312.48,312.48,311.42,311.68,105452.0,281.0225,281.0225,280.0692,280.303,105452.0
2017-04-12 10:00:00,311.77,312.1,311.14,311.15,96831.0,280.3839,280.6807,279.8174,279.8264,96831.0
2017-04-12 10:30:00,311.33,311.58,309.56,309.75,189339.0,279.9882,280.2131,278.3964,278.5673,189339.0
2017-04-12 11:00:00,309.74,310.12,309.59,309.67,64301.0,278.5583,278.9,278.4234,278.4953,64301.0
2017-04-12 11:30:00,309.65,309.65,308.76,309.13,78420.0,278.4774,278.4774,277.677,278.0097,78420.0
2017-04-12 12:00:00,309.17,309.72,309.08,309.21,51512.0,278.0457,278.5403,277.9647,278.0817,51512.0
2017-04-12 12:30:00,309.11,309.46,308.79,309.0,53513.0,277.9917,278.3065,277.7039,277.8928,53513.0
2017-04-12 13:00:00,309.07,309.76,309.04,309.31,81760.0,277.9557,278.5763,277.9288,278.1716,81760.0
2017-04-12 13:30:00,309.29,310.34,309.09,310.34,68623.0,278.1536,279.0979,277.9737,279.0979,68623.0
2017-04-12 14:00:00,310.33,310.35,309.67,309.78,62608.0,279.0889,279.1069,278.4953,278.5943,62608.0
2017-04-12 14:30:00,309.73,310.01,309.04,309.36,33739.0,278.5493,278.8011,277.9288,278.2166,33739.0
2017-04-12 15:00:00,309.32,309.45,308.66,309.0,58171.0,278.1806,278.2975,277.587,277.8928,58171.0
2017-04-12 15:30:00,309.07,309.25,308.68,308.93,120028.0,277.9557,278.1176,277.605,277.8298,120028.0
2017-04-13 09:30:00,308.4,309.06,307.65,308.63,150826.0,277.3532,277.9468,276.6787,277.56,150826.0
2017-04-13 10:00:00,308.71,309.23,307.96,308.0,114080.0,277.632,278.0996,276.9575,276.9935,114080.0
2017-04-13 10:30:00,307.95,308.89,307.95,308.61,70376.0,276.9485,277.7939,276.9485,277.5421,70376.0
2017-04-13 11:00:00,308.66,308.95,308.14,308.21,41045.0,277.587,277.8478,277.1194,277.1823,41045.0
2017-04-13 11:30:00,308.2,308.5,307.94,308.21,57256.0,277.1733,277.4431,276.9395,277.1823,57256.0
2017-04-13 12:00:00,308.11,308.12,307.11,307.3,68321.0,277.0924,277.1014,276.1931,276.3639,68321.0
2017-04-13 12:30:00,307.33,307.56,306.72,306.93,32417.0,276.3909,276.5978,275.8423,276.0312,32417.0
2017-04-13 13:00:00,306.81,306.81,306.28,306.63,55961.0,275.9233,275.9233,275.4466,275.7614,55961.0
2017-04-13 13:30:00,306.7,306.84,305.79,306.09,68121.0,275.8243,275.9502,275.0059,275.2757,68121.0
2017-04-13 14:00:00,306.14,307.09,306.08,306.99,56419.0,275.3207,276.1751,275.2668,276.0851,56419.0
2017-04-13 14:30:00,306.97,307.15,306.69,307.06,115284.0,276.0672,276.229,275.8153,276.1481,115284.0
2017-04-13 15:00:00,307.09,307.09,306.07,306.28,32146.0,276.1751,276.1751,275.2578,275.4466,32146.0
2017-04-13 15:30:00,306.21,306.39,305.47,305.47,213841.0,275.3837,275.5455,274.7182,274.7182,213841.0
2017-04-17 09:30:00,306.16,306.58,305.46,306.42,186167.0,275.3387,275.7164,274.7092,275.5725,186167.0
2017-04-17 10:00:00,306.42,307.06,306.3,306.54,60686.0,275.5725,276.1481,275.4646,275.6804,60686.0
2017-04-17 10:30:00,306.58,307.15,306.24,307.15,40969.0,275.7164,276.229,275.4106,276.229,40969.0
2017-04-17 11:00:00,307.22,307.8,307.22,307.72,70668.0,276.292,276.8136,276.292,276.7417,70668.0
2017-04-17 11:30:00,307.73,307.9,307.12,307.2,82586.0,276.7506,276.9035,276.2021,276.274,82586.0
2017-04-17 12:00:00,307.25,307.76,307.17,307.52,50931.0,276.319,276.7776,276.247,276.5618,50931.0
2017-04-17 12:30:00,307.52,307.58,307.18,307.31,10074.0,276.5618,276.6157,276.256,276.3729,10074.0
2017-04-17 13:00:00,307.28,307.5,307.2,307.45,30767.0,276.3459,276.5438,276.274,276.4988,30767.0
2017-04-17 13:30:00,307.48,307.56,307.27,307.34,45753.0,276.5258,276.5978,276.337,276.3999,45753.0
2017-04-17 14:00:00,307.3,307.47,307.21,307.27,65657.0,276.3639,276.5168,276.283,276.337,65657.0
2017-04-17 14:30:00,307.32,307.74,307.29,307.35,46306.0,276.3819,276.7596,276.3549,276.4089,46306.0
2017-04-17 15:00:00,307.35,308.68,307.34,308.66,86724.0,276.4089,277.605,276.3999,277.587,86724.0
2017-04-17 15:30:00,308.61,309.23,308.36,309.17,245410.0,277.5421,278.0996,277.3172,278.0457,245410.0
2017-04-18 09:30:00,308.23,309.27,307.71,309.23,127079.0,277.2003,278.1356,276.7327,278.0996,127079.0
2017-04-18 10:00:00,309.32,309.33,308.03,308.42,86302.0,278.1806,278.1896,277.0204,277.3712,86302.0
2017-04-18 10:30:00,308.35,309.03,308.35,308.7,30761.0,277.3082,277.9198,277.3082,277.623,30761.0
2017-04-18 11:00:00,308.7,309.03,308.34,309.01,27479.0,277.623,277.9198,277.2992,277.9018,27479.0
2017-04-18 11:30:00,308.8,308.86,307.58,307.62,91097.0,277.7129,277.7669,276.6157,276.6517,91097.0
2017-04-18 12:00:00,307.55,307.78,307.13,307.7,92197.0,276.5888,276.7956,276.211,276.7237,92197.0
2017-04-18 12:30:00,307.58,307.94,307.36,307.71,53011.0,276.6157,276.9395,276.4179,276.7327,53011.0
2017-04-18 13:00:00,307.67,308.41,307.6,308.36,48651.0,276.6967,277.3622,276.6337,277.3172,48651.0
2017-04-18 13:30:00,308.3,308.71,308.29,308.56,28043.0,277.2633,277.632,277.2543,277.4971,28043.0
2017-04-18 14:00:00,308.67,309.16,308.67,309.02,47138.0,277.596,278.0367,277.596,277.9108,47138.0
2017-04-18 14:30:00,309.02,309.23,308.49,308.61,20370.0,277.9108,278.0996,277.4341,277.5421,20370.0
2017-04-18 15:00:00,308.74,309.21,308.43,309.13,31232.0,277.659,278.0817,277.3802,278.0097,31232.0
2017-04-18 15:30:00,309.1,309.55,309.02,309.16,132504.0,277.9827,278.3874,277.9108,278.0367,132504.0
2017-04-19 09:30:00,310.12,311.38,310.12,311.3,131389.0,278.9,280.0332,278.9,279.9613,131389.0
2017-04-19 10:00:00,311.42,311.49,310.67,311.03,68125.0,280.0692,280.1321,279.3947,279.7184,68125.0
2017-04-19 10:30:00,311.03,311.32,310.55,310.84,56148.0,279.7184,279.9792,279.2868,279.5476,56148.0
2017-04-19 11:00:00,310.83,311.56,310.76,311.53,33058.0,279.5386,280.1951,279.4756,280.1681,33058.0
2017-04-19 11:30:00,311.53,311.67,310.96,310.98,42462.0,280.1681,280.294,279.6555,279.6735,42462.0
2017-04-19 12:00:00,311.02,311.13,310.41,310.79,61370.0,279.7094,279.8084,279.1608,279.5026,61370.0
2017-04-19 12:30:00,310.72,310.89,310.5,310.78,32892.0,279.4396,279.5925,279.2418,279.4936,32892.0
2017-04-19 13:00:00,310.69,310.72,310.03,310.48,47639.0,279.4127,279.4396,278.8191,279.2238,47639.0
2017-04-19 13:30:00,310.44,310.77,310.38,310.51,41740.0,279.1878,279.4846,279.1339,279.2508,41740.0
2017-04-19 14:00:00,310.55,310.69,309.98,310.37,96358.0,279.2868,279.4127,278.7741,279.1249,96358.0
2017-04-19 14:30:00,310.34,310.57,309.7,309.88,36035.0,279.0979,279.3047,278.5223,278.6842,36035.0
2017-04-19 15:00:00,309.81,310.32,309.58,309.59,115162.0,278.6213,279.0799,278.4144,278.4234,115162.0
2017-04-19 15:30:00,309.62,309.97,309.34,309.79,190749.0,278.4504,278.7651,278.1986,278.6033,190749.0
2017-04-20 09:30:00,310.92,311.6,310.2,310.43,161983.0,279.6195,280.2311,278.972,279.1788,161983.0
2017-04-20 10:00:00,310.47,311.07,310.39,310.5,116999.0,279.2148,279.7544,279.1429,279.2418,116999.0
2017-04-20 10:30:00,310.47,311.31,310.26,311.17,89218.0,279.2148,279.9702,279.0259,279.8443,89218.0
2017-04-20 11:00:00,311.24,311.82,310.86,311.77,82390.0,279.9073,280.4289,279.5655,280.3839,82390.0
2017-04-20 11:30:00,311.81,312.38,311.75,312.31,79327.0,280.4199,280.9325,280.3659,280.8696,79327.0
2017-04-20 12:00:00,312.4,312.85,312.32,312.41,126919.0,280.9505,281.3552,280.8786,280.9595,126919.0
2017-04-20 12:30:00,312.44,312.95,312.42,312.6,122764.0,280.9865,281.4451,280.9685,281.1304,122764.0
2017-04-20 13:00:00,312.67,312.72,312.19,312.47,495810.0,281.1933,281.2383,280.7617,281.0135,495810.0
2017-04-20 13:30:00,312.49,313.08,312.46,312.98,104467.0,281.0315,281.5621,281.0045,281.4721,104467.0
2017-04-20 14:00:00,312.98,313.05,312.63,312.89,228234.0,281.4721,281.5351,281.1574,281.3912,228234.0
2017-04-20 14:30:00,312.87,313.03,312.72,312.87,95838.0,281.3732,281.5171,281.2383,281.3732,95838.0
2017-04-20 15:00:00,312.82,312.98,312.48,312.73,60100.0,281.3282,281.4721,281.0225,281.2473,60100.0
2017-04-20 15:30:00,312.71,313.22,312.71,312.85,157222.0,281.2293,281.688,281.2293,281.3552,157222.0
2017-04-21 09:30:00,312.42,312.63,311.78,312.01,120634.0,280.9685,281.1574,280.3929,280.5998,120634.0
2017-04-21 10:00:00,312.06,312.61,311.79,312.35,58508.0,280.6447,281.1394,280.4019,280.9055,58508.0
2017-04-21 10:30:00,312.39,312.39,311.64,311.99,53794.0,280.9415,280.9415,280.267,280.5818,53794.0
2017-04-21 11:00:00,311.97,312.02,311.31,311.9,48910.0,280.5638,280.6088,279.9702,280.5008,48910.0
2017-04-21 11:30:00,311.95,312.3,311.72,312.16,26306.0,280.5458,280.8606,280.339,280.7347,26306.0
2017-04-21 12:00:00,312.16,312.2,311.75,311.75,33303.0,280.7347,280.7706,280.3659,280.3659,33303.0
2017-04-21 12:30:00,311.73,312.33,311.69,312.21,22715.0,280.348,280.8876,280.312,280.7796,22715.0
2017-04-21 13:00:00,312.25,312.3,311.55,311.85,43270.0,280.8156,280.8606,280.1861,280.4559,43270.0
2017-04-21 13:30:00,311.89,312.49,311.59,312.49,39595.0,280.4919,281.0315,280.2221,281.0315,39595.0
2017-04-21 14:00:00,312.46,312.89,312.33,312.84,47500.0,281.0045,281.3912,280.8876,281.3462,47500.0
2017-04-21 14:30:00,312.82,312.83,312.27,312.48,26728.0,281.3282,281.3372,280.8336,281.0225,26728.0
2017-04-21 15:00:00,312.51,312.56,312.07,312.48,35571.0,281.0494,281.0944,280.6537,281.0225,35571.0
2017-04-21 15:30:00,312.46,312.65,312.1,312.17,93875.0,281.0045,281.1753,280.6807,280.7437,93875.0
2017-04-24 09:30:00,315.95,316.48,315.0,315.29,173520.0,284.1431,284.6198,283.2888,283.5496,173520.0
2017-04-24 10:00:00,315.29,315.99,315.09,315.36,149057.0,283.5496,284.1791,283.3697,283.6125,149057.0
2017-04-24 10:30:00,315.31,315.56,314.85,315.44,77453.0,283.5676,283.7924,283.1539,283.6845,77453.0
2017-04-24 11:00:00,315.51,315.61,315.01,315.39,47247.0,283.7474,283.8374,283.2978,283.6395,47247.0
2017-04-24 11:30:00,315.39,315.54,315.08,315.14,59467.0,283.6395,283.7744,283.3607,283.4147,59467.0
2017-04-24 12:00:00,315.24,315.57,315.24,315.48,18329.0,283.5046,283.8014,283.5046,283.7204,18329.0
2017-04-24 12:30:00,315.41,315.75,315.39,315.65,13161.0,283.6575,283.9633,283.6395,283.8733,13161.0
2017-04-24 13:00:00,315.68,315.96,315.66,315.87,41108.0,283.9003,284.1521,283.8823,284.0712,41108.0
2017-04-24 13:30:00,315.85,315.87,315.53,315.69,28318.0,284.0532,284.0712,283.7654,283.9093,28318.0
2017-04-24 14:00:00,315.75,316.06,315.54,315.86,94381.0,283.9633,284.2421,283.7744,284.0622,94381.0
2017-04-24 14:30:00,315.9,316.02,315.72,315.82,18380.0,284.0982,284.2061,283.9363,284.0262,18380.0
2017-04-24 15:00:00,315.84,316.34,315.82,316.09,45651.0,284.0442,284.4939,284.0262,284.269,45651.0
2017-04-24 15:30:00,316.12,316.19,315.72,315.82,197252.0,284.296,284.359,283.9363,284.0262,197252.0
2017-04-25 09:30:00,317.71,318.32,317.32,318.23,175718.0,285.726,286.2745,285.3752,286.1936,175718.0
2017-04-25 10:00:00,318.23,318.98,318.14,318.21,139796.0,286.1936,286.8681,286.1127,286.1756,139796.0
2017-04-25 10:30:00,318.22,318.3,317.63,317.63,59363.0,286.1846,286.2566,285.654,285.654,59363.0
2017-04-25 11:00:00,317.65,318.34,317.59,317.9,67046.0,285.672,286.2925,285.618,285.8968,67046.0
2017-04-25 11:30:00,317.93,317.95,317.65,317.94,37863.0,285.9238,285.9418,285.672,285.9328,37863.0
2017-04-25 12:00:00,317.95,318.04,317.77,317.86,51140.0,285.9418,286.0227,285.7799,285.8609,51140.0
2017-04-25 12:30:00,317.87,317.87,317.39,317.63,115370.0,285.8698,285.8698,285.4382,285.654,115370.0
2017-04-25 13:00:00,317.66,318.06,317.62,317.83,84419.0,285.681,286.0407,285.645,285.8339,84419.0
2017-04-25 13:30:00,317.85,318.08,317.78,318.08,17729.0,285.8519,286.0587,285.7889,286.0587,17729.0
2017-04-25 14:00:00,318.05,318.45,318.05,318.18,44728.0,286.0317,286.3915,286.0317,286.1486,44728.0
2017-04-25 14:30:00,318.15,318.32,317.99,318.08,41361.0,286.1217,286.2745,285.9778,286.0587,41361.0
2017-04-25 15:00:00,318.04,318.41,318.0,318.2,37120.0,286.0227,286.3555,285.9868,286.1666,37120.0
2017-04-25 15:30:00,318.17,318.2,317.67,317.74,127641.0,286.1396,286.1666,285.69,285.7529,127641.0
2017-04-26 09:30:00,317.31,317.57,316.98,317.39,175036.0,285.3662,285.6,285.0694,285.4382,175036.0
2017-04-26 10:00:00,317.38,317.84,317.15,317.84,105526.0,285.4292,285.8429,285.2223,285.8429,105526.0
2017-04-26 10:30:00,317.85,318.48,317.72,318.44,78904.0,285.8519,286.4184,285.7349,286.3825,78904.0
2017-04-26 11:00:00,318.32,319.39,318.05,319.27,94781.0,286.2745,287.2368,286.0317,287.1289,94781.0
2017-04-26 11:30:00,319.28,319.28,318.03,318.45,107191.0,287.1379,287.1379,286.0137,286.3915,107191.0
2017-04-26 12:00:00,318.38,318.73,318.25,318.63,24161.0,286.3285,286.6433,286.2116,286.5533,24161.0
2017-04-26 12:30:00,318.51,319.15,318.46,319.1,47220.0,286.4454,287.021,286.4004,286.976,47220.0
2017-04-26 13:00:00,319.13,319.38,318.98,319.01,25475.0,287.003,287.2278,286.8681,286.8951,25475.0
2017-04-26 13:30:00,318.98,319.24,318.39,318.54,31098.0,286.8681,287.1019,286.3375,286.4724,31098.0
2017-04-26 14:00:00,318.52,318.87,318.24,318.64,53085.0,286.4544,286.7692,286.2026,286.5623,53085.0
2017-04-26 14:30:00,318.64,319.14,318.63,318.89,86087.0,286.5623,287.012,286.5533,286.7872,86087.0
2017-04-26 15:00:00,318.81,319.32,318.81,319.02,49343.0,286.7152,287.1739,286.7152,286.9041,49343.0
2017-04-26 15:30:00,319.09,319.13,317.77,317.79,248592.0,286.967,287.003,285.7799,285.7979,248592.0
2017-04-27 09:30:00,318.33,319.06,317.62,318.41,108960.0,286.2835,286.94,285.645,286.3555,108960.0
2017-04-27 10:00:00,318.57,318.96,318.13,318.26,94168.0,286.4994,286.8501,286.1037,286.2206,94168.0
2017-04-27 10:30:00,318.28,318.38,317.44,317.53,56311.0,286.2386,286.3285,285.4831,285.5641,56311.0
2017-04-27 11:00:00,317.61,317.89,317.48,317.48,32517.0,285.636,285.8878,285.5191,285.5191,32517.0
2017-04-27 11:30:00,317.52,317.61,317.02,317.17,19789.0,285.5551,285.636,285.1054,285.2403,19789.0
2017-04-27 12:00:00,317.23,317.73,317.21,317.4,18867.0,285.2943,285.7439,285.2763,285.4472,18867.0
2017-04-27 12:30:00,317.52,318.62,317.51,318.62,21030.0,285.5551,286.5443,285.5461,286.5443,21030.0
2017-04-27 13:00:00,318.61,318.62,318.36,318.44,25828.0,286.5353,286.5443,286.3105,286.3825,25828.0
2017-04-27 13:30:00,318.43,318.53,318.24,318.36,10515.0,286.3735,286.4634,286.2026,286.3105,10515.0
2017-04-27 14:00:00,318.33,318.41,318.14,318.23,30999.0,286.2835,286.3555,286.1127,286.1936,30999.0
2017-04-27 14:30:00,318.24,318.69,318.24,318.48,18620.0,286.2026,286.6073,286.2026,286.4184,18620.0
2017-04-27 15:00:00,318.34,318.46,318.16,318.38,20855.0,286.2925,286.4004,286.1307,286.3285,20855.0
2017-04-27 15:30:00,318.36,318.45,317.86,318.09,175798.0,286.3105,286.3915,285.8609,286.0677,175798.0
2017-04-28 09:30:00,318.18,318.44,317.11,317.54,174140.0,286.1486,286.3825,285.1864,285.5731,174140.0
2017-04-28 10:00:00,317.54,317.58,316.23,316.42,151854.0,285.5731,285.609,284.3949,284.5658,151854.0
2017-04-28 10:30:00,316.37,316.54,315.95,316.15,51257.0,284.5209,284.6737,284.1431,284.323,51257.0
2017-04-28 11:00:00,316.12,316.23,315.39,315.61,188257.0,284.296,284.3949,283.6395,283.8374,188257.0
2017-04-28 11:30:00,315.61,315.68,315.16,315.46,54235.0,283.8374,283.9003,283.4327,283.7025,54235.0
2017-04-28 12:00:00,315.46,315.86,315.46,315.62,38911.0,283.7025,284.0622,283.7025,283.8464,38911.0
2017-04-28 12:30:00,315.66,315.68,315.37,315.58,22838.0,283.8823,283.9003,283.6215,283.8104,22838.0
2017-04-28 13:00:00,315.52,315.76,315.36,315.58,30792.0,283.7564,283.9723,283.6125,283.8104,30792.0
2017-04-28 13:30:00,315.57,315.71,315.36,315.39,28032.0,283.8014,283.9273,283.6125,283.6395,28032.0
2017-04-28 14:00:00,315.33,315.5,315.01,315.06,26588.0,283.5855,283.7384,283.2978,283.3427,26588.0
2017-04-28 14:30:00,315.03,315.22,314.89,315.02,41026.0,283.3157,283.4866,283.1898,283.3068,41026.0
2017-04-28 15:00:00,315.03,315.57,314.95,315.35,70944.0,283.3157,283.8014,283.2438,283.6035,70944.0
2017-04-28 15:30:00,315.34,315.51,314.83,314.85,245962.0,283.5945,283.7474,283.1359,283.1539,245962.0
2017-05-01 09:30:00,315.82,315.82,314.64,314.76,152610.0,284.0262,284.0262,282.965,283.0729,152610.0
2017-05-01 10:00:00,314.74,314.78,313.95,314.17,130945.0,283.0549,283.0909,282.3445,282.5423,130945.0
2017-05-01 10:30:00,314.18,315.4,314.18,315.06,87484.0,282.5513,283.6485,282.5513,283.3427,87484.0
2017-05-01 11:00:00,315.09,315.46,314.97,315.11,44446.0,283.3697,283.7025,283.2618,283.3877,44446.0
2017-05-01 11:30:00,315.1,315.48,314.69,315.4,40854.0,283.3787,283.7204,283.01,283.6485,40854.0
2017-05-01 12:00:00,315.43,315.73,315.31,315.36,32567.0,283.6755,283.9453,283.5676,283.6125,32567.0
2017-05-01 12:30:00,315.36,315.49,314.54,315.17,41403.0,283.6125,283.7294,282.8751,283.4417,41403.0
2017-05-01 13:00:00,315.25,315.88,315.09,315.83,25678.0,283.5136,284.0802,283.3697,284.0352,25678.0
2017-05-01 13:30:00,315.84,316.85,315.79,316.85,36328.0,284.0442,284.9525,283.9992,284.9525,36328.0
2017-05-01 14:00:00,316.92,317.1,315.97,315.97,58745.0,285.0155,285.1774,284.1611,284.1611,58745.0
2017-05-01 14:30:00,315.89,315.97,315.4,315.63,43222.0,284.0892,284.1611,283.6485,283.8553,43222.0
2017-05-01 15:00:00,315.64,315.92,315.54,315.73,25273.0,283.8643,284.1162,283.7744,283.9453,25273.0
2017-05-01 15:30:00,315.65,316.11,315.59,315.87,199800.0,283.8733,284.287,283.8194,284.0712,199800.0
2017-05-02 09:30:00,316.02,316.78,315.32,315.33,219499.0,284.2061,284.8896,283.5766,283.5855,219499.0
2017-05-02 10:00:00,315.29,315.69,314.97,315.62,70558.0,283.5496,283.9093,283.2618,283.8464,70558.0
2017-05-02 10:30:00,315.61,315.89,315.19,315.22,56192.0,283.8374,284.0892,283.4596,283.4866,56192.0
2017-05-02 11:00:00,315.15,315.55,315.11,315.31,105339.0,283.4237,283.7834,283.3877,283.5676,105339.0
2017-05-02 11:30:00,315.21,315.46,314.92,315.1,38397.0,283.4776,283.7025,283.2168,283.3787,38397.0
2017-05-02 12:00:00,315.1,315.65,315.1,315.48,28450.0,283.3787,283.8733,283.3787,283.7204,28450.0
2017-05-02 12:30:00,315.5,315.6,315.42,315.47,22320.0,283.7384,283.8284,283.6665,283.7115,22320.0
2017-05-02 13:00:00,315.44,315.44,315.09,315.17,17787.0,283.6845,283.6845,283.3697,283.4417,17787.0
2017-05-02 13:30:00,315.19,315.38,315.01,315.07,21353.0,283.4596,283.6305,283.2978,283.3517,21353.0
2017-05-02 14:00:00,315.02,315.35,314.95,314.96,26290.0,283.3068,283.6035,283.2438,283.2528,26290.0
2017-05-02 14:30:00,314.94,314.95,314.54,314.67,65303.0,283.2348,283.2438,282.8751,282.992,65303.0
2017-05-02 15:00:00,314.67,314.95,314.58,314.85,34185.0,282.992,283.2438,282.9111,283.1539,34185.0
2017-05-02 15:30:00,314.84,315.42,314.8,315.35,121533.0,283.1449,283.6665,283.1089,283.6035,121533.0
2017-05-03 09:30:00,314.27,315.03,313.99,314.54,115598.0,282.6323,283.3157,282.3804,282.8751,115598.0
2017-05-03 10:00:00,314.57,314.57,313.75,314.06,59480.0,282.9021,282.9021,282.1646,282.4434,59480.0
2017-05-03 10:30:00,314.0,314.01,312.8,313.0,88734.0,282.3894,282.3984,281.3102,281.4901,88734.0
2017-05-03 11:00:00,313.02,313.9,312.88,313.74,47790.0,281.5081,282.2995,281.3822,282.1556,47790.0
2017-05-03 11:30:00,313.81,313.89,313.52,313.55,43358.0,282.2186,282.2905,281.9578,281.9847,43358.0
2017-05-03 12:00:00,313.56,313.7,313.31,313.46,39263.0,281.9937,282.1196,281.7689,281.9038,39263.0
2017-05-03 12:30:00,313.44,313.62,313.38,313.52,25533.0,281.8858,282.0477,281.8319,281.9578,25533.0
2017-05-03 13:00:00,313.54,313.73,313.33,313.43,31451.0,281.9757,282.1466,281.7869,281.8768,31451.0
2017-05-03 13:30:00,313.43,313.7,313.3,313.69,34206.0,281.8768,282.1196,281.7599,282.1106,34206.0
2017-05-03 14:00:00,313.65,314.1,313.2,313.33,69983.0,282.0747,282.4794,281.67,281.7869,69983.0
2017-05-03 14:30:00,313.31,313.82,313.13,313.69,49301.0,281.7689,282.2276,281.607,282.1106,49301.0
2017-05-03 15:00:00,313.73,314.03,313.53,313.77,42574.0,282.1466,282.4164,281.9668,282.1826,42574.0
2017-05-03 15:30:00,313.76,314.29,313.68,314.02,189486.0,282.1736,282.6502,282.1017,282.4074,189486.0
2017-05-04 09:30:00,314.19,314.26,313.06,313.16,128062.0,282.5603,282.6233,281.5441,281.634,128062.0
2017-05-04 10:00:00,313.15,313.36,312.83,312.87,55787.0,281.625,281.8139,281.3372,281.3732,55787.0
2017-05-04 10:30:00,312.89,313.19,312.37,312.7,86269.0,281.3912,281.661,280.9235,281.2203,86269.0
2017-05-04 11:00:00,312.64,313.03,312.61,312.82,70075.0,281.1664,281.5171,281.1394,281.3282,70075.0
2017-05-04 11:30:00,312.9,313.24,312.64,312.67,44428.0,281.4002,281.706,281.1664,281.1933,44428.0
2017-05-04 12:00:00,312.66,312.81,311.54,312.01,80186.0,281.1843,281.3192,280.1771,280.5998,80186.0
2017-05-04 12:30:00,311.97,312.74,311.9,312.64,48648.0,280.5638,281.2563,280.5008,281.1664,48648.0
2017-05-04 13:00:00,312.66,312.86,312.49,312.49,38158.0,281.1843,281.3642,281.0315,281.0315,38158.0
2017-05-04 13:30:00,312.5,312.97,312.32,312.73,44075.0,281.0404,281.4631,280.8786,281.2473,44075.0
2017-05-04 14:00:00,312.75,313.26,312.57,313.17,93601.0,281.2653,281.7239,281.1034,281.643,93601.0
2017-05-04 14:30:00,313.14,313.65,313.06,313.21,30761.0,281.616,282.0747,281.5441,281.679,30761.0
2017-05-04 15:00:00,313.16,313.34,313.0,313.1,31479.0,281.634,281.7959,281.4901,281.58,31479.0
2017-05-04 15:30:00,313.13,313.63,313.06,313.6,173465.0,281.607,282.0567,281.5441,282.0297,173465.0
2017-05-05 09:30:00,314.75,314.83,313.79,313.86,74903.0,283.0639,283.1359,282.2006,282.2635,74903.0
2017-05-05 10:00:00,313.9,314.43,313.64,313.95,40790.0,282.2995,282.7762,282.0657,282.3445,40790.0
2017-05-05 10:30:00,313.95,314.46,313.46,314.42,44892.0,282.3445,282.8031,281.9038,282.7672,44892.0
2017-05-05 11:00:00,314.42,315.07,314.42,314.76,38583.0,282.7672,283.3517,282.7672,283.0729,38583.0
2017-05-05 11:30:00,314.69,315.24,314.62,315.16,14704.0,283.01,283.5046,282.947,283.4327,14704.0
2017-05-05 12:00:00,315.24,315.25,314.43,314.43,18277.0,283.5046,283.5136,282.7762,282.7762,18277.0
2017-05-05 12:30:00,314.42,314.68,314.13,314.68,17357.0,282.7672,283.001,282.5064,283.001,17357.0
2017-05-05 13:00:00,314.72,314.91,314.64,314.91,14776.0,283.037,283.2078,282.965,283.2078,14776.0
2017-05-05 13:30:00,314.85,315.1,314.75,315.03,11128.0,283.1539,283.3787,283.0639,283.3157,11128.0
2017-05-05 14:00:00,315.02,315.21,314.95,315.04,14652.0,283.3068,283.4776,283.2438,283.3247,14652.0
2017-05-05 14:30:00,315.04,315.37,314.93,315.09,33218.0,283.3247,283.6215,283.2258,283.3697,33218.0
2017-05-05 15:00:00,315.15,315.7,315.09,315.66,25410.0,283.4237,283.9183,283.3697,283.8823,25410.0
2017-05-05 15:30:00,315.68,316.24,315.64,316.24,117267.0,283.9003,284.4039,283.8643,284.4039,117267.0
2017-05-08 09:30:00,315.74,316.3,315.21,315.51,81571.0,283.9543,284.4579,283.4776,283.7474,81571.0
2017-05-08 10:00:00,315.41,315.74,314.56,314.6,35480.0,283.6575,283.9543,282.8931,282.929,35480.0
2017-05-08 10:30:00,314.63,315.04,314.23,314.45,40955.0,282.956,283.3247,282.5963,282.7941,40955.0
2017-05-08 11:00:00,314.45,314.6,313.74,313.9,37991.0,282.7941,282.929,282.1556,282.2995,37991.0
2017-05-08 11:30:00,313.98,314.33,313.93,314.08,20094.0,282.3715,282.6862,282.3265,282.4614,20094.0
2017-05-08 12:00:00,314.07,314.13,313.75,313.75,15795.0,282.4524,282.5064,282.1646,282.1646,15795.0
2017-05-08 12:30:00,313.86,314.89,313.86,314.74,17144.0,282.2635,283.1898,282.2635,283.0549,17144.0
2017-05-08 13:00:00,314.71,314.99,314.69,314.99,21095.0,283.028,283.2798,283.01,283.2798,21095.0
2017-05-08 13:30:00,314.96,315.36,314.87,315.32,25101.0,283.2528,283.6125,283.1719,283.5766,25101.0
2017-05-08 14:00:00,315.29,315.41,315.0,315.1,25946.0,283.5496,283.6575,283.2888,283.3787,25946.0
2017-05-08 14:30:00,315.11,315.13,314.73,314.95,144567.0,283.3877,283.4057,283.046,283.2438,144567.0
2017-05-08 15:00:00,314.92,315.03,314.67,314.88,49566.0,283.2168,283.3157,282.992,283.1809,49566.0
2017-05-08 15:30:00,314.87,315.01,314.6,314.96,94717.0,283.1719,283.2978,282.929,283.2528,94717.0
2017-05-09 09:30:00,315.14,315.54,314.85,315.15,117350.0,283.4147,283.7744,283.1539,283.4237,117350.0
2017-05-09 10:00:00,315.24,315.25,314.55,315.11,70473.0,283.5046,283.5136,282.8841,283.3877,70473.0
2017-05-09 10:30:00,315.13,315.16,314.66,315.09,28062.0,283.4057,283.4327,282.983,283.3697,28062.0
2017-05-09 11:00:00,315.08,315.11,314.18,314.29,29202.0,283.3607,283.3877,282.5513,282.6502,29202.0
2017-05-09 11:30:00,314.34,315.33,314.34,315.32,27320.0,282.6952,283.5855,282.6952,283.5766,27320.0
2017-05-09 12:00:00,315.33,315.45,314.93,315.06,24016.0,283.5855,283.6935,283.2258,283.3427,24016.0
2017-05-09 12:30:00,314.98,314.98,314.53,314.64,15264.0,283.2708,283.2708,282.8661,282.965,15264.0
2017-05-09 13:00:00,314.61,314.82,314.25,314.3,15304.0,282.938,283.1269,282.6143,282.6592,15304.0
2017-05-09 13:30:00,314.28,314.85,314.27,314.83,16365.0,282.6413,283.1539,282.6323,283.1359,16365.0
2017-05-09 14:00:00,314.85,314.85,314.5,314.53,22321.0,283.1539,283.1539,282.8391,282.8661,22321.0
2017-05-09 14:30:00,314.51,314.67,314.35,314.64,34090.0,282.8481,282.992,282.7042,282.965,34090.0
2017-05-09 15:00:00,314.65,314.92,314.54,314.55,31322.0,282.974,283.2168,282.8751,282.8841,31322.0
2017-05-09 15:30:00,314.55,314.55,313.34,314.2,249900.0,282.8841,282.8841,281.7959,282.5693,249900.0
2017-05-10 09:30:00,313.77,315.26,313.57,315.25,117174.0,282.1826,283.5226,282.0027,283.5136,117174.0
2017-05-10 10:00:00,315.16,316.01,314.53,314.61,75600.0,283.4327,284.1971,282.8661,282.938,75600.0
2017-05-10 10:30:00,314.61,315.11,314.38,314.94,102384.0,282.938,283.3877,282.7312,283.2348,102384.0
2017-05-10 11:00:00,314.88,315.49,314.87,315.3,53063.0,283.1809,283.7294,283.1719,283.5586,53063.0
2017-05-10 11:30:00,315.38,315.58,314.95,315.37,21198.0,283.6305,283.8104,283.2438,283.6215,21198.0
2017-05-10 12:00:00,315.43,315.69,315.36,315.66,17695.0,283.6755,283.9093,283.6125,283.8823,17695.0
2017-05-10 12:30:00,315.64,315.85,315.61,315.77,20926.0,283.8643,284.0532,283.8374,283.9813,20926.0
2017-05-10 13:00:00,315.89,316.17,315.81,316.08,34222.0,284.0892,284.341,284.0172,284.26,34222.0
2017-05-10 13:30:00,316.06,316.17,315.9,315.95,17720.0,284.2421,284.341,284.0982,284.1431,17720.0
2017-05-10 14:00:00,315.95,316.34,315.84,315.98,19855.0,284.1431,284.4939,284.0442,284.1701,19855.0
2017-05-10 14:30:00,315.96,316.42,315.96,316.26,23481.0,284.1521,284.5658,284.1521,284.4219,23481.0
2017-05-10 15:00:00,316.26,316.48,315.97,315.98,31603.0,284.4219,284.6198,284.1611,284.1701,31603.0
2017-05-10 15:30:00,315.97,316.36,315.83,316.14,295059.0,284.1611,284.5119,284.0352,284.314,295059.0
2017-05-11 09:30:00,315.16,315.4,312.66,312.95,241030.0,283.4327,283.6485,281.1843,281.4451,241030.0
2017-05-11 10:00:00,312.89,312.97,311.91,312.31,132962.0,281.3912,281.4631,280.5098,280.8696,132962.0
2017-05-11 10:30:00,312.3,313.15,311.84,313.14,82968.0,280.8606,281.625,280.4469,281.616,82968.0
2017-05-11 11:00:00,313.29,314.5,313.26,314.44,112660.0,281.7509,282.8391,281.7239,282.7851,112660.0
2017-05-11 11:30:00,314.48,314.54,313.88,314.17,43547.0,282.8211,282.8751,282.2815,282.5423,43547.0
2017-05-11 12:00:00,314.23,314.5,313.97,314.3,22385.0,282.5963,282.8391,282.3625,282.6592,22385.0
2017-05-11 12:30:00,314.3,314.44,313.99,314.1,18737.0,282.6592,282.7851,282.3804,282.4794,18737.0
2017-05-11 13:00:00,314.05,314.39,314.0,314.0,21276.0,282.4344,282.7402,282.3894,282.3894,21276.0
2017-05-11 13:30:00,314.05,314.5,314.01,314.5,19100.0,282.4344,282.8391,282.3984,282.8391,19100.0
2017-05-11 14:00:00,314.58,314.79,314.19,314.64,49079.0,282.9111,283.0999,282.5603,282.965,49079.0
2017-05-11 14:30:00,314.66,314.72,314.34,314.42,15267.0,282.983,283.037,282.6952,282.7672,15267.0
2017-05-11 15:00:00,314.45,314.63,314.19,314.27,11580.0,282.7941,282.956,282.5603,282.6323,11580.0
2017-05-11 15:30:00,314.2,314.59,314.05,314.31,81699.0,282.5693,282.92,282.4344,282.6682,81699.0
2017-05-12 09:30:00,313.33,313.67,312.59,313.17,85427.0,281.7869,282.0927,281.1214,281.643,85427.0
2017-05-12 10:00:00,313.2,313.32,312.21,312.37,28694.0,281.67,281.7779,280.7796,280.9235,28694.0
2017-05-12 10:30:00,312.32,312.7,312.13,312.43,52979.0,280.8786,281.2203,280.7077,280.9775,52979.0
2017-05-12 11:00:00,312.39,312.99,312.27,312.64,23903.0,280.9415,281.4811,280.8336,281.1664,23903.0
2017-05-12 11:30:00,312.68,313.09,312.68,312.89,13503.0,281.2023,281.5711,281.2023,281.3912,13503.0
2017-05-12 12:00:00,312.9,313.07,312.71,312.97,25132.0,281.4002,281.5531,281.2293,281.4631,25132.0
2017-05-12 12:30:00,312.92,313.24,312.78,312.89,28472.0,281.4182,281.706,281.2923,281.3912,28472.0
2017-05-12 13:00:00,312.91,312.97,312.73,312.9,14450.0,281.4092,281.4631,281.2473,281.4002,14450.0
2017-05-12 13:30:00,312.95,313.01,312.86,312.91,8967.0,281.4451,281.4991,281.3642,281.4092,8967.0
2017-05-12 14:00:00,312.97,312.97,312.61,312.66,18873.0,281.4631,281.4631,281.1394,281.1843,18873.0
2017-05-12 14:30:00,312.61,312.98,312.61,312.89,12732.0,281.1394,281.4721,281.1394,281.3912,12732.0
2017-05-12 15:00:00,312.82,312.85,312.44,312.44,25388.0,281.3282,281.3552,280.9865,280.9865,25388.0
2017-05-12 15:30:00,312.44,312.89,312.29,312.89,106104.0,280.9865,281.3912,280.8516,281.3912,106104.0
2017-05-15 09:30:00,313.7,315.66,313.69,315.62,136126.0,282.1196,283.8823,282.1106,283.8464,136126.0
2017-05-15 10:00:00,315.65,316.1,315.54,315.56,86116.0,283.8733,284.278,283.7744,283.7924,86116.0
2017-05-15 10:30:00,315.56,315.91,315.42,315.78,49404.0,283.7924,284.1072,283.6665,283.9902,49404.0
2017-05-15 11:00:00,315.91,316.13,315.65,315.87,34532.0,284.1072,284.305,283.8733,284.0712,34532.0
2017-05-15 11:30:00,315.78,315.86,315.52,315.73,26312.0,283.9902,284.0622,283.7564,283.9453,26312.0
2017-05-15 12:00:00,315.73,315.79,315.2,315.22,32982.0,283.9453,283.9992,283.4686,283.4866,32982.0
2017-05-15 12:30:00,315.28,315.54,315.21,315.27,27433.0,283.5406,283.7744,283.4776,283.5316,27433.0
2017-05-15 13:00:00,315.26,315.52,315.09,315.49,13966.0,283.5226,283.7564,283.3697,283.7294,13966.0
2017-05-15 13:30:00,315.45,315.65,315.37,315.38,19273.0,283.6935,283.8733,283.6215,283.6305,19273.0
2017-05-15 14:00:00,315.37,315.41,314.36,314.41,41663.0,283.6215,283.6575,282.7132,282.7582,41663.0
2017-05-15 14:30:00,314.42,314.62,314.29,314.38,34319.0,282.7672,282.947,282.6502,282.7312,34319.0
2017-05-15 15:00:00,314.4,314.66,314.36,314.66,14092.0,282.7492,282.983,282.7132,282.983,14092.0
2017-05-15 15:30:00,314.56,315.24,314.55,314.92,114670.0,282.8931,283.5046,282.8841,283.2168,114670.0
2017-05-16 09:30:00,315.38,315.48,314.27,314.38,104761.0,283.6305,283.7204,282.6323,282.7312,104761.0
2017-05-16 10:00:00,314.45,314.82,313.52,313.64,114478.0,282.7941,283.1269,281.9578,282.0657,114478.0
2017-05-16 10:30:00,313.64,313.78,312.78,313.31,154203.0,282.0657,282.1916,281.2923,281.7689,154203.0
2017-05-16 11:00:00,313.28,314.1,313.04,313.97,387078.0,281.7419,282.4794,281.5261,282.3625,387078.0
2017-05-16 11:30:00,313.92,314.37,313.69,314.22,51976.0,282.3175,282.7222,282.1106,282.5873,51976.0
2017-05-16 12:00:00,314.18,314.29,313.97,314.29,59952.0,282.5513,282.6502,282.3625,282.6502,59952.0
2017-05-16 12:30:00,314.28,314.41,313.99,314.23,79019.0,282.6413,282.7582,282.3804,282.5963,79019.0
2017-05-16 13:00:00,314.26,314.31,313.98,313.99,14478.0,282.6233,282.6682,282.3715,282.3804,14478.0
2017-05-16 13:30:00,313.93,314.23,313.93,313.96,15060.0,282.3265,282.5963,282.3265,282.3535,15060.0
2017-05-16 14:00:00,313.98,314.23,313.93,314.1,32733.0,282.3715,282.5963,282.3265,282.4794,32733.0
2017-05-16 14:30:00,314.15,314.4,314.12,314.26,21124.0,282.5243,282.7492,282.4974,282.6233,21124.0
2017-05-16 15:00:00,314.29,314.58,314.24,314.56,18223.0,282.6502,282.9111,282.6053,282.8931,18223.0
2017-05-16 15:30:00,314.58,314.8,314.53,314.54,68831.0,282.9111,283.1089,282.8661,282.8751,68831.0
2017-05-17 09:30:00,310.62,312.05,310.19,310.19,265395.0,279.3497,280.6357,278.963,278.963,265395.0
2017-05-17 10:00:00,310.19,310.68,309.84,310.11,135231.0,278.963,279.4037,278.6482,278.891,135231.0
2017-05-17 10:30:00,310.06,310.43,309.27,309.41,131190.0,278.8461,279.1788,278.1356,278.2615,131190.0
2017-05-17 11:00:00,309.41,309.83,309.08,309.4,120384.0,278.2615,278.6392,277.9647,278.2525,120384.0
2017-05-17 11:30:00,309.45,309.76,308.99,309.75,54667.0,278.2975,278.5763,277.8838,278.5673,54667.0
2017-05-17 12:00:00,309.68,309.68,309.05,309.05,59316.0,278.5043,278.5043,277.9378,277.9378,59316.0
2017-05-17 12:30:00,309.02,309.68,308.98,309.64,72794.0,277.9108,278.5043,277.8748,278.4684,72794.0
2017-05-17 13:00:00,309.62,309.66,309.25,309.52,45485.0,278.4504,278.4864,278.1176,278.3604,45485.0
2017-05-17 13:30:00,309.48,309.67,309.12,309.26,66537.0,278.3245,278.4953,278.0007,278.1266,66537.0
2017-05-17 14:00:00,309.22,309.49,308.36,308.39,139059.0,278.0906,278.3335,277.3172,277.3442,139059.0
2017-05-17 14:30:00,308.47,308.76,307.96,308.65,78391.0,277.4161,277.677,276.9575,277.578,78391.0
2017-05-17 15:00:00,308.67,309.52,308.35,308.96,66506.0,277.596,278.3604,277.3082,277.8568,66506.0
2017-05-17 15:30:00,309.01,309.37,308.07,308.18,373305.0,277.9018,278.2255,277.0564,277.1553,373305.0
2017-05-18 09:30:00,307.45,307.64,306.23,306.52,382611.0,276.4988,276.6697,275.4017,275.6625,382611.0
2017-05-18 10:00:00,306.61,308.09,306.61,308.03,168268.0,275.7434,277.0744,275.7434,277.0204,168268.0
2017-05-18 10:30:00,308.09,308.51,307.82,308.35,81167.0,277.0744,277.4521,276.8316,277.3082,81167.0
2017-05-18 11:00:00,308.36,308.85,308.3,308.69,71507.0,277.3172,277.7579,277.2633,277.614,71507.0
2017-05-18 11:30:00,308.72,308.93,307.91,308.01,89161.0,277.641,277.8298,276.9125,277.0025,89161.0
2017-05-18 12:00:00,308.09,308.46,307.7,308.31,122426.0,277.0744,277.4072,276.7237,277.2723,122426.0
2017-05-18 12:30:00,308.26,308.57,307.76,308.15,53893.0,277.2273,277.5061,276.7776,277.1284,53893.0
2017-05-18 13:00:00,308.19,308.25,307.85,307.89,47855.0,277.1643,277.2183,276.8586,276.8945,47855.0
2017-05-18 13:30:00,307.89,308.66,307.75,308.42,68100.0,276.8945,277.587,276.7686,277.3712,68100.0
2017-05-18 14:00:00,308.49,309.13,308.43,308.99,64854.0,277.4341,278.0097,277.3802,277.8838,64854.0
2017-05-18 14:30:00,309.08,309.52,308.72,308.79,35055.0,277.9647,278.3604,277.641,277.7039,35055.0
2017-05-18 15:00:00,308.8,309.07,308.52,308.8,66028.0,277.7129,277.9557,277.4611,277.7129,66028.0
2017-05-18 15:30:00,308.85,309.36,308.29,308.43,296897.0,277.7579,278.2166,277.2543,277.3802,296897.0
2017-05-19 09:30:00,309.08,310.54,308.87,310.33,177812.0,277.9647,279.2778,277.7759,279.0889,177812.0
2017-05-19 10:00:00,310.32,311.57,310.1,311.56,114692.0,279.0799,280.2041,278.8821,280.1951,114692.0
2017-05-19 10:30:00,311.58,311.68,311.24,311.49,74565.0,280.2131,280.303,279.9073,280.1321,74565.0
2017-05-19 11:00:00,311.53,311.71,311.0,311.29,54163.0,280.1681,280.33,279.6915,279.9523,54163.0
2017-05-19 11:30:00,311.34,311.61,310.92,311.61,40741.0,279.9972,280.24,279.6195,280.24,40741.0
2017-05-19 12:00:00,311.63,311.87,311.49,311.85,54348.0,280.258,280.4739,280.1321,280.4559,54348.0
2017-05-19 12:30:00,311.85,312.31,311.77,312.17,30612.0,280.4559,280.8696,280.3839,280.7437,30612.0
2017-05-19 13:00:00,312.18,312.3,311.84,312.27,33245.0,280.7527,280.8606,280.4469,280.8336,33245.0
2017-05-19 13:30:00,312.31,312.4,311.87,312.36,65720.0,280.8696,280.9505,280.4739,280.9145,65720.0
2017-05-19 14:00:00,312.39,312.58,312.13,312.32,45194.0,280.9415,281.1124,280.7077,280.8786,45194.0
2017-05-19 14:30:00,312.29,312.81,312.29,312.54,49013.0,280.8516,281.3192,280.8516,281.0764,49013.0
2017-05-19 15:00:00,312.57,312.61,311.52,311.55,157481.0,281.1034,281.1394,280.1591,280.1861,157481.0
2017-05-19 15:30:00,311.53,311.78,311.25,311.59,185954.0,280.1681,280.3929,279.9163,280.2221,185954.0
2017-05-22 09:30:00,312.15,313.38,312.15,312.8,129480.0,280.7257,281.8319,280.7257,281.3102,129480.0
2017-05-22 10:00:00,312.73,313.43,312.64,313.02,28710.0,281.2473,281.8768,281.1664,281.5081,28710.0
2017-05-22 10:30:00,312.99,313.12,312.08,312.31,35439.0,281.4811,281.598,280.6627,280.8696,35439.0
2017-05-22 11:00:00,312.28,313.08,312.2,313.0,43188.0,280.8426,281.5621,280.7706,281.4901,43188.0
2017-05-22 11:30:00,312.97,313.02,312.54,312.91,60152.0,281.4631,281.5081,281.0764,281.4092,60152.0
2017-05-22 12:00:00,312.92,313.45,312.83,313.15,35043.0,281.4182,281.8948,281.3372,281.625,35043.0
2017-05-22 12:30:00,313.17,313.19,312.76,312.77,40192.0,281.643,281.661,281.2743,281.2833,40192.0
2017-05-22 13:00:00,312.77,312.95,312.64,312.92,13266.0,281.2833,281.4451,281.1664,281.4182,13266.0
2017-05-22 13:30:00,312.9,312.95,312.54,312.54,72228.0,281.4002,281.4451,281.0764,281.0764,72228.0
2017-05-22 14:00:00,312.56,312.88,312.41,312.81,30714.0,281.0944,281.3822,280.9595,281.3192,30714.0
2017-05-22 14:30:00,312.86,312.95,312.69,312.79,17426.0,281.3642,281.4451,281.2113,281.3013,17426.0
2017-05-22 15:00:00,312.76,313.04,312.76,312.88,17920.0,281.2743,281.5261,281.2743,281.3822,17920.0
2017-05-22 15:30:00,312.9,313.49,312.89,313.15,119647.0,281.4002,281.9308,281.3912,281.625,119647.0
2017-05-23 09:30:00,313.83,313.94,312.12,312.28,100473.0,282.2366,282.3355,280.6987,280.8426,100473.0
2017-05-23 10:00:00,312.15,312.7,311.91,312.7,57018.0,280.7257,281.2203,280.5098,281.2203,57018.0
2017-05-23 10:30:00,312.64,313.4,312.56,313.4,41687.0,281.1664,281.8498,281.0944,281.8498,41687.0
2017-05-23 11:00:00,313.45,314.06,313.32,314.06,65036.0,281.8948,282.4434,281.7779,282.4434,65036.0
2017-05-23 11:30:00,314.11,314.4,314.02,314.19,42683.0,282.4884,282.7492,282.4074,282.5603,42683.0
2017-05-23 12:00:00,314.16,314.53,313.82,313.83,37797.0,282.5333,282.8661,282.2276,282.2366,37797.0
2017-05-23 12:30:00,313.8,313.98,313.37,313.51,36390.0,282.2096,282.3715,281.8229,281.9488,36390.0
2017-05-23 13:00:00,313.48,313.99,313.48,313.97,18515.0,281.9218,282.3804,281.9218,282.3625,18515.0
2017-05-23 13:30:00,313.92,314.0,313.58,313.67,14254.0,282.3175,282.3894,282.0117,282.0927,14254.0
2017-05-23 14:00:00,313.75,313.84,313.44,313.63,15524.0,282.1646,282.2455,281.8858,282.0567,15524.0
2017-05-23 14:30:00,313.63,314.17,313.55,313.95,46446.0,282.0567,282.5423,281.9847,282.3445,46446.0
2017-05-23 15:00:00,313.95,314.18,313.65,313.73,22200.0,282.3445,282.5513,282.0747,282.1466,22200.0
2017-05-23 15:30:00,313.59,313.78,313.52,313.72,64421.0,282.0207,282.1916,281.9578,282.1376,64421.0
2017-05-24 09:30:00,313.71,314.49,313.71,314.27,83010.0,282.1286,282.8301,282.1286,282.6323,83010.0
2017-05-24 10:00:00,314.34,314.75,314.17,314.72,64202.0,282.6952,283.0639,282.5423,283.037,64202.0
2017-05-24 10:30:00,314.81,315.09,314.59,314.67,64766.0,283.1179,283.3697,282.92,282.992,64766.0
2017-05-24 11:00:00,314.58,314.76,314.41,314.57,41949.0,282.9111,283.0729,282.7582,282.9021,41949.0
2017-05-24 11:30:00,314.62,314.71,313.79,314.04,53796.0,282.947,283.028,282.2006,282.4254,53796.0
2017-05-24 12:00:00,314.01,314.39,313.99,314.34,31144.0,282.3984,282.7402,282.3804,282.6952,31144.0
2017-05-24 12:30:00,314.35,314.36,313.85,313.88,37930.0,282.7042,282.7132,282.2545,282.2815,37930.0
2017-05-24 13:00:00,313.91,314.0,313.2,313.55,38296.0,282.3085,282.3894,281.67,281.9847,38296.0
2017-05-24 13:30:00,313.53,313.82,313.5,313.81,12180.0,281.9668,282.2276,281.9398,282.2186,12180.0
2017-05-24 14:00:00,313.77,314.33,313.44,314.19,36256.0,282.1826,282.6862,281.8858,282.5603,36256.0
2017-05-24 14:30:00,314.14,314.21,313.9,314.13,23373.0,282.5153,282.5783,282.2995,282.5064,23373.0
2017-05-24 15:00:00,314.16,314.31,313.8,314.28,26364.0,282.5333,282.6682,282.2096,282.6413,26364.0
2017-05-24 15:30:00,314.31,314.8,314.31,314.57,105743.0,282.6682,283.1089,282.6682,282.9021,105743.0
2017-05-25 09:30:00,315.66,316.27,315.05,316.09,150480.0,283.8823,284.4309,283.3337,284.269,150480.0
2017-05-25 10:00:00,316.1,316.54,315.91,316.34,70302.0,284.278,284.6737,284.1072,284.4939,70302.0
2017-05-25 10:30:00,316.39,316.59,315.9,315.9,54527.0,284.5388,284.7187,284.0982,284.0982,54527.0
2017-05-25 11:00:00,315.88,316.4,315.78,315.82,50313.0,284.0802,284.5478,283.9902,284.0262,50313.0
2017-05-25 11:30:00,316.03,316.09,314.91,314.91,80869.0,284.2151,284.269,283.2078,283.2078,80869.0
2017-05-25 12:00:00,314.9,315.21,314.76,315.05,38723.0,283.1988,283.4776,283.0729,283.3337,38723.0
2017-05-25 12:30:00,315.07,315.37,315.05,315.26,25486.0,283.3517,283.6215,283.3337,283.5226,25486.0
2017-05-25 13:00:00,315.27,315.27,314.79,314.93,27119.0,283.5316,283.5316,283.0999,283.2258,27119.0
2017-05-25 13:30:00,314.9,315.11,314.59,315.11,26503.0,283.1988,283.3877,282.92,283.3877,26503.0
2017-05-25 14:00:00,315.14,315.19,314.83,315.17,19914.0,283.4147,283.4596,283.1359,283.4417,19914.0
2017-05-25 14:30:00,315.14,315.51,315.1,315.34,20384.0,283.4147,283.7474,283.3787,283.5945,20384.0
2017-05-25 15:00:00,315.32,315.45,315.19,315.34,40693.0,283.5766,283.6935,283.4596,283.5945,40693.0
2017-05-25 15:30:00,315.25,315.7,314.98,315.11,170430.0,283.5136,283.9183,283.2708,283.3877,170430.0
2017-05-26 09:30:00,314.52,315.0,313.97,314.45,155088.0,282.8571,283.2888,282.3625,282.7941,155088.0
2017-05-26 10:00:00,314.43,314.56,313.66,313.83,52012.0,282.7762,282.8931,282.0837,282.2366,52012.0
2017-05-26 10:30:00,313.84,314.5,313.84,313.88,111350.0,282.2455,282.8391,282.2455,282.2815,111350.0
2017-05-26 11:00:00,313.9,314.62,313.9,314.56,56365.0,282.2995,282.947,282.2995,282.8931,56365.0
2017-05-26 11:30:00,314.52,314.66,313.88,313.89,40489.0,282.8571,282.983,282.2815,282.2905,40489.0
2017-05-26 12:00:00,313.9,314.63,313.9,314.59,28132.0,282.2995,282.956,282.2995,282.92,28132.0
2017-05-26 12:30:00,314.6,314.84,314.39,314.79,26490.0,282.929,283.1449,282.7402,283.0999,26490.0
2017-05-26 13:00:00,314.8,314.96,314.51,314.52,22197.0,283.1089,283.2528,282.8481,282.8571,22197.0
2017-05-26 13:30:00,314.57,314.6,314.38,314.4,68719.0,282.9021,282.929,282.7312,282.7492,68719.0
2017-05-26 14:00:00,314.37,314.58,314.33,314.55,53858.0,282.7222,282.9111,282.6862,282.8841,53858.0
2017-05-26 14:30:00,314.56,314.59,314.35,314.47,59453.0,282.8931,282.92,282.7042,282.8121,59453.0
2017-05-26 15:00:00,314.48,314.66,314.27,314.61,34058.0,282.8211,282.983,282.6323,282.938,34058.0
2017-05-26 15:30:00,314.6,314.68,314.17,314.3,125879.0,282.929,283.001,282.5423,282.6592,125879.0
2017-05-30 09:30:00,313.83,314.56,313.6,313.68,54236.0,282.2366,282.8931,282.0297,282.1017,54236.0
2017-05-30 10:00:00,313.64,313.75,312.47,312.61,69053.0,282.0657,282.1646,281.0135,281.1394,69053.0
2017-05-30 10:30:00,312.69,313.96,312.68,313.49,30268.0,281.2113,282.3535,281.2023,281.9308,30268.0
2017-05-30 11:00:00,313.61,313.91,313.23,313.37,28200.0,282.0387,282.3085,281.697,281.8229,28200.0
2017-05-30 11:30:00,313.36,313.6,313.13,313.35,21918.0,281.8139,282.0297,281.607,281.8049,21918.0
2017-05-30 12:00:00,313.3,313.55,313.19,313.48,16270.0,281.7599,281.9847,281.661,281.9218,16270.0
2017-05-30 12:30:00,313.55,313.6,313.17,313.3,14414.0,281.9847,282.0297,281.643,281.7599,14414.0
2017-05-30 13:00:00,313.33,313.4,313.24,313.36,13020.0,281.7869,281.8498,281.706,281.8139,13020.0
2017-05-30 13:30:00,313.39,313.73,313.39,313.56,27361.0,281.8408,282.1466,281.8408,281.9937,27361.0
2017-05-30 14:00:00,313.55,313.61,313.37,313.38,9954.0,281.9847,282.0387,281.8229,281.8319,9954.0
2017-05-30 14:30:00,313.38,313.62,313.21,313.62,24282.0,281.8319,282.0477,281.679,282.0477,24282.0
2017-05-30 15:00:00,313.65,313.92,313.34,313.51,37138.0,282.0747,282.3175,281.7959,281.9488,37138.0
2017-05-30 15:30:00,313.5,313.75,313.3,313.33,180768.0,281.9398,282.1646,281.7599,281.7869,180768.0
2017-05-31 09:30:00,313.88,314.18,311.0,311.02,125502.0,282.2815,282.5513,279.6915,279.7094,125502.0
2017-05-31 10:00:00,310.98,311.2,310.24,311.16,174678.0,279.6735,279.8713,279.008,279.8353,174678.0
2017-05-31 10:30:00,311.23,312.33,311.02,312.29,92275.0,279.8983,280.8876,279.7094,280.8516,92275.0
2017-05-31 11:00:00,312.28,312.5,311.65,311.92,368644.0,280.8426,281.0404,280.276,280.5188,368644.0
2017-05-31 11:30:00,311.93,312.23,311.45,312.1,457889.0,280.5278,280.7976,280.0962,280.6807,457889.0
2017-05-31 12:00:00,312.12,312.27,311.97,312.03,584713.0,280.6987,280.8336,280.5638,280.6178,584713.0
2017-05-31 12:30:00,312.05,312.2,311.93,312.01,333190.0,280.6357,280.7706,280.5278,280.5998,333190.0
2017-05-31 13:00:00,312.06,312.63,312.02,312.34,55506.0,280.6447,281.1574,280.6088,280.8966,55506.0
2017-05-31 13:30:00,312.34,312.58,312.1,312.25,51915.0,280.8966,281.1124,280.6807,280.8156,51915.0
2017-05-31 14:00:00,312.25,312.81,312.0,312.81,50958.0,280.8156,281.3192,280.5908,281.3192,50958.0
2017-05-31 14:30:00,312.81,312.82,312.6,312.62,48697.0,281.3192,281.3282,281.1304,281.1484,48697.0
2017-05-31 15:00:00,312.64,313.39,312.64,313.26,97672.0,281.1664,281.8408,281.1664,281.7239,97672.0
2017-05-31 15:30:00,313.26,313.63,313.26,313.36,255642.0,281.7239,282.0567,281.7239,281.8139,255642.0
2017-06-01 09:30:00,314.38,315.23,313.48,314.93,138951.0,282.7312,283.4956,281.9218,283.2258,138951.0
2017-06-01 10:00:00,314.95,315.55,314.55,315.43,84829.0,283.2438,283.7834,282.8841,283.6755,84829.0
2017-06-01 10:30:00,315.38,315.38,314.43,314.75,33456.0,283.6305,283.6305,282.7762,283.0639,33456.0
2017-06-01 11:00:00,314.83,315.28,314.73,315.02,38867.0,283.1359,283.5406,283.046,283.3068,38867.0
2017-06-01 11:30:00,315.1,316.16,315.04,316.03,138678.0,283.3787,284.332,283.3247,284.2151,138678.0
2017-06-01 12:00:00,316.05,316.24,315.79,315.97,38706.0,284.2331,284.4039,283.9992,284.1611,38706.0
2017-06-01 12:30:00,316.0,316.6,315.98,316.39,42820.0,284.1881,284.7277,284.1701,284.5388,42820.0
2017-06-01 13:00:00,316.44,316.97,316.36,316.9,75104.0,284.5838,285.0604,284.5119,284.9975,75104.0
2017-06-01 13:30:00,316.85,317.0,316.73,316.88,96514.0,284.9525,285.0874,284.8446,284.9795,96514.0
2017-06-01 14:00:00,316.83,317.68,316.83,317.58,102671.0,284.9345,285.699,284.9345,285.609,102671.0
2017-06-01 14:30:00,317.59,317.59,317.04,317.12,47770.0,285.618,285.618,285.1234,285.1953,47770.0
2017-06-01 15:00:00,317.11,317.18,316.96,317.09,143233.0,285.1864,285.2493,285.0515,285.1684,143233.0
2017-06-01 15:30:00,317.09,318.3,317.0,318.3,458664.0,285.1684,286.2566,285.0874,286.2566,458664.0
2017-06-02 09:30:00,318.8,319.42,317.64,318.02,238990.0,286.7062,287.2638,285.663,286.0047,238990.0
2017-06-02 10:00:00,318.09,318.74,317.95,318.63,71934.0,286.0677,286.6523,285.9418,286.5533,71934.0
2017-06-02 10:30:00,318.69,319.55,318.66,319.15,116217.0,286.6073,287.3807,286.5803,287.021,116217.0
2017-06-02 11:00:00,319.16,319.42,318.84,319.28,122294.0,287.03,287.2638,286.7422,287.1379,122294.0
2017-06-02 11:30:00,319.3,320.22,319.24,320.17,58194.0,287.1559,287.9833,287.1019,287.9383,58194.0
2017-06-02 12:00:00,320.17,320.17,319.72,320.03,80675.0,287.9383,287.9383,287.5336,287.8124,80675.0
2017-06-02 12:30:00,319.99,319.99,319.53,319.7,28871.0,287.7764,287.7764,287.3627,287.5156,28871.0
2017-06-02 13:00:00,319.68,319.78,319.4,319.47,40394.0,287.4976,287.5876,287.2458,287.3088,40394.0
2017-06-02 13:30:00,319.47,319.78,319.44,319.64,36277.0,287.3088,287.5876,287.2818,287.4617,36277.0
2017-06-02 14:00:00,319.59,319.9,319.36,319.48,48900.0,287.4167,287.6955,287.2098,287.3178,48900.0
2017-06-02 14:30:00,319.47,319.61,319.3,319.53,23423.0,287.3088,287.4347,287.1559,287.3627,23423.0
2017-06-02 15:00:00,319.47,319.77,319.32,319.63,28045.0,287.3088,287.5786,287.1739,287.4527,28045.0
2017-06-02 15:30:00,319.68,319.74,318.53,318.75,490877.0,287.4976,287.5516,286.4634,286.6613,490877.0
2017-06-05 09:30:00,318.54,318.81,317.97,318.33,131895.0,286.4724,286.7152,285.9598,286.2835,131895.0
2017-06-05 10:00:00,318.33,319.08,318.27,318.79,76679.0,286.2835,286.958,286.2296,286.6972,76679.0
2017-06-05 10:30:00,318.93,318.95,318.49,318.62,55925.0,286.8231,286.8411,286.4274,286.5443,55925.0
2017-06-05 11:00:00,318.59,318.61,317.9,317.95,50776.0,286.5174,286.5353,285.8968,285.9418,50776.0
2017-06-05 11:30:00,317.95,318.09,317.43,318.04,23593.0,285.9418,286.0677,285.4741,286.0227,23593.0
2017-06-05 12:00:00,318.03,318.46,318.0,318.2,20057.0,286.0137,286.4004,285.9868,286.1666,20057.0
2017-06-05 12:30:00,318.22,318.31,318.04,318.24,18519.0,286.1846,286.2656,286.0227,286.2026,18519.0
2017-06-05 13:00:00,318.25,318.48,318.22,318.33,8498.0,286.2116,286.4184,286.1846,286.2835,8498.0
2017-06-05 13:30:00,318.3,318.34,318.03,318.32,15223.0,286.2566,286.2925,286.0137,286.2745,15223.0
2017-06-05 14:00:00,318.34,318.52,318.15,318.37,34372.0,286.2925,286.4544,286.1217,286.3195,34372.0
2017-06-05 14:30:00,318.35,318.44,318.21,318.35,14409.0,286.3015,286.3825,286.1756,286.3015,14409.0
2017-06-05 15:00:00,318.31,318.38,317.97,318.19,54630.0,286.2656,286.3285,285.9598,286.1576,54630.0
2017-06-05 15:30:00,318.21,318.35,317.27,317.45,239554.0,286.1756,286.3015,285.3302,285.4921,239554.0
2017-06-06 09:30:00,316.04,316.43,315.03,316.31,210553.0,284.2241,284.5748,283.3157,284.4669,210553.0
2017-06-06 10:00:00,316.36,316.39,315.88,316.22,64086.0,284.5119,284.5388,284.0802,284.386,64086.0
2017-06-06 10:30:00,316.19,316.26,315.77,315.84,33684.0,284.359,284.4219,283.9813,284.0442,33684.0
2017-06-06 11:00:00,315.82,315.82,315.3,315.53,105288.0,284.0262,284.0262,283.5586,283.7654,105288.0
2017-06-06 11:30:00,315.53,316.21,315.52,315.88,33051.0,283.7654,284.377,283.7564,284.0802,33051.0
2017-06-06 12:00:00,315.95,316.29,315.93,316.02,24993.0,284.1431,284.4489,284.1251,284.2061,24993.0
2017-06-06 12:30:00,316.02,316.2,315.93,316.09,33586.0,284.2061,284.368,284.1251,284.269,33586.0
2017-06-06 13:00:00,316.12,316.25,315.99,316.17,18827.0,284.296,284.4129,284.1791,284.341,18827.0
2017-06-06 13:30:00,316.11,316.21,315.93,316.18,16431.0,284.287,284.377,284.1251,284.35,16431.0
2017-06-06 14:00:00,316.24,316.93,316.24,316.67,57792.0,284.4039,285.0245,284.4039,284.7907,57792.0
2017-06-06 14:30:00,316.72,317.43,316.67,317.16,82536.0,284.8356,285.4741,284.7907,285.2313,82536.0
2017-06-06 15:00:00,317.2,317.41,316.9,317.06,74423.0,285.2673,285.4562,284.9975,285.1414,74423.0
2017-06-06 15:30:00,317.05,317.05,316.11,316.29,152132.0,285.1324,285.1324,284.287,284.4489,152132.0
2017-06-07 09:30:00,316.44,317.21,316.25,317.21,83188.0,284.5838,285.2763,284.4129,285.2763,83188.0
2017-06-07 10:00:00,317.24,317.41,316.73,316.73,25639.0,285.3033,285.4562,284.8446,284.8446,25639.0
2017-06-07 10:30:00,316.73,317.0,315.92,316.93,66916.0,284.8446,285.0874,284.1162,285.0245,66916.0
2017-06-07 11:00:00,316.87,316.97,316.48,316.48,36609.0,284.9705,285.0604,284.6198,284.6198,36609.0
2017-06-07 11:30:00,316.49,316.88,316.3,316.52,50362.0,284.6288,284.9795,284.4579,284.6558,50362.0
2017-06-07 12:00:00,316.43,316.77,316.22,316.68,18643.0,284.5748,284.8806,284.386,284.7996,18643.0
2017-06-07 12:30:00,316.66,316.66,315.56,315.94,51182.0,284.7817,284.7817,283.7924,284.1341,51182.0
2017-06-07 13:00:00,315.88,316.11,315.57,315.82,14879.0,284.0802,284.287,283.8014,284.0262,14879.0
2017-06-07 13:30:00,315.86,316.2,315.57,315.92,18812.0,284.0622,284.368,283.8014,284.1162,18812.0
2017-06-07 14:00:00,315.95,316.23,315.77,315.97,26097.0,284.1431,284.3949,283.9813,284.1611,26097.0
2017-06-07 14:30:00,316.09,316.61,316.09,316.31,25901.0,284.269,284.7367,284.269,284.4669,25901.0
2017-06-07 15:00:00,316.28,316.48,316.08,316.48,45989.0,284.4399,284.6198,284.26,284.6198,45989.0
2017-06-07 15:30:00,316.47,316.6,316.08,316.14,138720.0,284.6108,284.7277,284.26,284.314,138720.0
2017-06-08 09:30:00,316.17,317.02,315.57,316.87,99941.0,284.341,285.1054,283.8014,284.9705,99941.0
2017-06-08 10:00:00,316.94,317.5,316.65,316.82,70006.0,285.0335,285.5371,284.7727,284.9255,70006.0
2017-06-08 10:30:00,316.77,317.51,316.77,317.35,20255.0,284.8806,285.5461,284.8806,285.4022,20255.0
2017-06-08 11:00:00,317.5,318.17,317.46,318.01,48118.0,285.5371,286.1396,285.5011,285.9958,48118.0
2017-06-08 11:30:00,317.97,318.3,317.85,318.25,31057.0,285.9598,286.2566,285.8519,286.2116,31057.0
2017-06-08 12:00:00,318.19,319.24,318.19,318.86,25465.0,286.1576,287.1019,286.1576,286.7602,25465.0
2017-06-08 12:30:00,318.9,319.31,318.87,319.26,15763.0,286.7962,287.1649,286.7692,287.1199,15763.0
2017-06-08 13:00:00,319.3,319.78,318.97,319.1,21650.0,287.1559,287.5876,286.8591,286.976,21650.0
2017-06-08 13:30:00,319.07,319.7,319.06,319.66,13706.0,286.949,287.5156,286.94,287.4796,13706.0
2017-06-08 14:00:00,319.7,319.7,318.65,318.8,13526.0,287.5156,287.5156,286.5713,286.7062,13526.0
2017-06-08 14:30:00,318.76,319.05,318.33,318.62,28857.0,286.6702,286.9311,286.2835,286.5443,28857.0
2017-06-08 15:00:00,318.62,319.11,318.62,318.97,26201.0,286.5443,286.985,286.5443,286.8591,26201.0
2017-06-08 15:30:00,318.93,319.16,318.77,318.87,209743.0,286.8231,287.03,286.6792,286.7692,209743.0
2017-06-09 09:30:00,319.41,320.22,318.98,319.93,104365.0,287.2548,287.9833,286.8681,287.7225,104365.0
2017-06-09 10:00:00,319.89,320.69,319.57,320.65,140192.0,287.6865,288.406,287.3987,288.37,140192.0
2017-06-09 10:30:00,320.65,321.31,320.38,321.29,41325.0,288.37,288.9635,288.1272,288.9456,41325.0
2017-06-09 11:00:00,321.27,321.83,321.24,321.75,72753.0,288.9276,289.4312,288.9006,289.3592,72753.0
2017-06-09 11:30:00,321.8,322.0,321.62,321.73,38280.0,289.4042,289.5841,289.2423,289.3413,38280.0
2017-06-09 12:00:00,321.75,321.95,321.12,321.24,39144.0,289.3592,289.5391,288.7927,288.9006,39144.0
2017-06-09 12:30:00,321.32,321.61,321.1,321.58,42298.0,288.9725,289.2333,288.7747,289.2064,42298.0
2017-06-09 13:00:00,321.54,321.71,320.79,321.33,39086.0,289.1704,289.3233,288.4959,288.9815,39086.0
2017-06-09 13:30:00,321.14,321.37,320.23,320.33,115518.0,288.8107,289.0175,287.9923,288.0822,115518.0
2017-06-09 14:00:00,320.32,320.72,320.03,320.13,76624.0,288.0732,288.4329,287.8124,287.9023,76624.0
2017-06-09 14:30:00,320.06,320.29,318.42,318.91,145309.0,287.8394,288.0462,286.3645,286.8051,145309.0
2017-06-09 15:00:00,318.92,320.12,318.89,320.09,71546.0,286.8141,287.8933,286.7872,287.8664,71546.0
2017-06-09 15:30:00,320.0,320.13,319.12,320.03,160627.0,287.7854,287.9023,286.994,287.8124,160627.0
2017-06-12 09:30:00,320.05,320.91,319.58,319.76,240927.0,287.8304,288.6038,287.4077,287.5696,240927.0
2017-06-12 10:00:00,319.68,320.4,318.95,320.06,144171.0,287.4976,288.1451,286.8411,287.8394,144171.0
2017-06-12 10:30:00,320.03,320.93,319.72,320.89,106602.0,287.8124,288.6218,287.5336,288.5858,106602.0
2017-06-12 11:00:00,320.86,321.0,320.12,320.16,69603.0,288.5588,288.6847,287.8933,287.9293,69603.0
2017-06-12 11:30:00,320.18,320.42,319.67,320.2,64610.0,287.9473,288.1631,287.4886,287.9653,64610.0
2017-06-12 12:00:00,320.19,320.19,319.62,320.02,70034.0,287.9563,287.9563,287.4437,287.8034,70034.0
2017-06-12 12:30:00,320.05,320.38,319.8,319.88,52548.0,287.8304,288.1272,287.6056,287.6775,52548.0
2017-06-12 13:00:00,319.91,320.19,319.85,320.17,44924.0,287.7045,287.9563,287.6505,287.9383,44924.0
2017-06-12 13:30:00,320.23,320.3,319.87,319.87,44886.0,287.9923,288.0552,287.6685,287.6685,44886.0
2017-06-12 14:00:00,319.88,320.26,319.47,319.61,71062.0,287.6775,288.0192,287.3088,287.4347,71062.0
2017-06-12 14:30:00,319.63,319.96,319.51,319.92,32002.0,287.4527,287.7494,287.3447,287.7135,32002.0
2017-06-12 15:00:00,319.87,320.31,319.72,319.87,95919.0,287.6685,288.0642,287.5336,287.6685,95919.0
2017-06-12 15:30:00,319.86,320.41,319.75,320.33,87651.0,287.6595,288.1541,287.5606,288.0822,87651.0
2017-06-13 09:30:00,320.97,321.62,320.64,321.33,157607.0,288.6578,289.2423,288.361,288.9815,157607.0
2017-06-13 10:00:00,321.31,321.75,321.12,321.69,94164.0,288.9635,289.3592,288.7927,289.3053,94164.0
2017-06-13 10:30:00,321.73,321.99,321.3,321.79,256398.0,289.3413,289.5751,288.9545,289.3952,256398.0
2017-06-13 11:00:00,321.71,322.52,321.64,322.34,89349.0,289.3233,290.0517,289.2603,289.8898,89349.0
2017-06-13 11:30:00,322.32,322.75,322.05,322.23,69279.0,289.8719,290.2586,289.629,289.7909,69279.0
2017-06-13 12:00:00,322.09,322.12,321.63,321.77,37934.0,289.665,289.692,289.2513,289.3772,37934.0
2017-06-13 12:30:00,321.76,322.17,321.76,322.07,51911.0,289.3682,289.737,289.3682,289.647,51911.0
2017-06-13 13:00:00,322.03,322.12,321.79,321.9,20118.0,289.6111,289.692,289.3952,289.4941,20118.0
2017-06-13 13:30:00,321.93,322.24,321.78,322.14,39688.0,289.5211,289.7999,289.3862,289.71,39688.0
2017-06-13 14:00:00,322.13,322.45,321.9,321.91,45656.0,289.701,289.9888,289.4941,289.5031,45656.0
2017-06-13 14:30:00,322.02,322.09,321.69,321.83,35341.0,289.6021,289.665,289.3053,289.4312,35341.0
2017-06-13 15:00:00,321.81,322.42,321.79,322.42,96351.0,289.4132,289.9618,289.3952,289.9618,96351.0
2017-06-13 15:30:00,322.42,322.45,321.99,322.44,339186.0,289.9618,289.9888,289.5751,289.9798,339186.0
2017-06-14 09:30:00,322.48,322.61,321.44,321.87,145077.0,290.0158,290.1327,289.0805,289.4672,145077.0
2017-06-14 10:00:00,321.82,322.38,321.53,321.74,108693.0,289.4222,289.9258,289.1614,289.3503,108693.0
2017-06-14 10:30:00,321.8,321.84,320.77,320.94,118282.0,289.4042,289.4402,288.4779,288.6308,118282.0
2017-06-14 11:00:00,320.97,321.42,320.69,321.22,59994.0,288.6578,289.0625,288.406,288.8826,59994.0
2017-06-14 11:30:00,321.27,321.27,320.65,320.99,52906.0,288.9276,288.9276,288.37,288.6758,52906.0
2017-06-14 12:00:00,320.97,320.97,320.11,320.7,71731.0,288.6578,288.6578,287.8843,288.4149,71731.0
2017-06-14 12:30:00,320.78,320.92,320.59,320.85,37974.0,288.4869,288.6128,288.316,288.5498,37974.0
2017-06-14 13:00:00,320.88,321.26,320.4,320.44,49443.0,288.5768,288.9186,288.1451,288.1811,49443.0
2017-06-14 13:30:00,320.42,320.78,320.32,320.64,48824.0,288.1631,288.4869,288.0732,288.361,48824.0
2017-06-14 14:00:00,320.71,321.15,320.23,320.4,67879.0,288.4239,288.8196,287.9923,288.1451,67879.0
2017-06-14 14:30:00,320.76,320.81,319.56,320.25,99864.0,288.4689,288.5139,287.3897,288.0102,99864.0
2017-06-14 15:00:00,320.21,320.44,319.66,320.27,72346.0,287.9743,288.1811,287.4796,288.0282,72346.0
2017-06-14 15:30:00,320.37,321.06,320.04,321.0,131761.0,288.1182,288.7387,287.8214,288.6847,131761.0
2017-06-15 09:30:00,318.03,319.9,318.03,319.9,211722.0,286.0137,287.6955,286.0137,287.6955,211722.0
2017-06-15 10:00:00,319.94,320.2,318.06,318.56,117489.0,287.7315,287.9653,286.0407,286.4904,117489.0
2017-06-15 10:30:00,318.56,318.88,317.77,318.33,56869.0,286.4904,286.7782,285.7799,286.2835,56869.0
2017-06-15 11:00:00,318.34,319.09,318.33,319.0,68907.0,286.2925,286.967,286.2835,286.8861,68907.0
2017-06-15 11:30:00,318.99,319.24,318.81,318.81,36297.0,286.8771,287.1019,286.7152,286.7152,36297.0
2017-06-15 12:00:00,318.84,318.9,318.51,318.7,46144.0,286.7422,286.7962,286.4454,286.6163,46144.0
2017-06-15 12:30:00,318.68,319.3,318.64,319.3,16756.0,286.5983,287.1559,286.5623,287.1559,16756.0
2017-06-15 13:00:00,319.32,319.66,319.05,319.1,33605.0,287.1739,287.4796,286.9311,286.976,33605.0
2017-06-15 13:30:00,319.15,319.58,319.1,319.26,43043.0,287.021,287.4077,286.976,287.1199,43043.0
2017-06-15 14:00:00,319.17,319.44,319.06,319.17,83144.0,287.039,287.2818,286.94,287.039,83144.0
2017-06-15 14:30:00,319.13,319.4,319.01,319.18,31471.0,287.003,287.2458,286.8951,287.048,31471.0
2017-06-15 15:00:00,319.23,319.61,319.19,319.46,120287.0,287.0929,287.4347,287.057,287.2998,120287.0
2017-06-15 15:30:00,319.36,319.55,318.81,319.5,290986.0,287.2098,287.3807,286.7152,287.3358,290986.0
2017-06-16 09:30:00,318.39,318.66,317.3,318.1,102413.0,286.8079,287.0512,285.8261,286.5467,102413.0
2017-06-16 10:00:00,318.0,318.11,317.57,317.76,47923.0,286.4566,286.5557,286.0693,286.2404,47923.0
2017-06-16 10:30:00,317.66,318.02,317.2,317.57,58091.0,286.1504,286.4747,285.736,286.0693,58091.0
2017-06-16 11:00:00,317.63,317.63,317.07,317.37,26804.0,286.1233,286.1233,285.6189,285.8891,26804.0
2017-06-16 11:30:00,317.38,317.81,317.27,317.79,38411.0,285.8981,286.2855,285.799,286.2675,38411.0
2017-06-16 12:00:00,317.91,318.19,317.88,318.04,28913.0,286.3756,286.6278,286.3485,286.4927,28913.0
2017-06-16 12:30:00,318.02,318.14,317.7,317.7,5438.0,286.4747,286.5827,286.1864,286.1864,5438.0
2017-06-16 13:00:00,317.7,317.8,317.5,317.67,11864.0,286.1864,286.2765,286.0062,286.1594,11864.0
2017-06-16 13:30:00,317.63,317.93,317.61,317.92,40019.0,286.1233,286.3936,286.1053,286.3846,40019.0
2017-06-16 14:00:00,317.87,317.91,317.69,317.71,24306.0,286.3395,286.3756,286.1774,286.1954,24306.0
2017-06-16 14:30:00,317.7,318.08,317.67,318.08,25599.0,286.1864,286.5287,286.1594,286.5287,25599.0
2017-06-16 15:00:00,318.03,318.2,317.79,317.83,34458.0,286.4837,286.6368,286.2675,286.3035,34458.0
2017-06-16 15:30:00,317.83,319.02,317.82,318.94,355951.0,286.3035,287.3755,286.2945,287.3034,355951.0
2017-06-19 09:30:00,319.63,320.71,319.63,320.37,83379.0,287.9249,288.8978,287.9249,288.5915,83379.0
2017-06-19 10:00:00,320.31,320.7,320.15,320.55,96866.0,288.5375,288.8888,288.3934,288.7537,96866.0
2017-06-19 10:30:00,320.55,320.91,320.14,320.14,31623.0,288.7537,289.078,288.3844,288.3844,31623.0
2017-06-19 11:00:00,320.17,320.59,319.7,319.89,47459.0,288.4114,288.7897,287.988,288.1592,47459.0
2017-06-19 11:30:00,319.87,320.32,319.87,320.24,27239.0,288.1411,288.5465,288.1411,288.4744,27239.0
2017-06-19 12:00:00,320.2,320.56,320.2,320.46,45301.0,288.4384,288.7627,288.4384,288.6726,45301.0
2017-06-19 12:30:00,320.44,320.89,320.13,320.82,34511.0,288.6546,289.06,288.3754,288.9969,34511.0
2017-06-19 13:00:00,320.83,321.1,320.82,320.87,26853.0,289.0059,289.2491,288.9969,289.042,26853.0
2017-06-19 13:30:00,320.92,321.22,320.82,320.82,17197.0,289.087,289.3572,288.9969,288.9969,17197.0
2017-06-19 14:00:00,320.71,320.78,319.95,320.21,40267.0,288.8978,288.9609,288.2132,288.4474,40267.0
2017-06-19 14:30:00,320.24,320.56,320.2,320.29,33821.0,288.4744,288.7627,288.4384,288.5195,33821.0
2017-06-19 15:00:00,320.28,320.56,320.15,320.56,48259.0,288.5105,288.7627,288.3934,288.7627,48259.0
2017-06-19 15:30:00,320.6,321.17,320.57,320.83,285565.0,288.7987,289.3122,288.7717,289.0059,285565.0
2017-06-20 09:30:00,319.94,320.04,318.9,318.9,149316.0,288.2042,288.2943,287.2674,287.2674,149316.0
2017-06-20 10:00:00,318.71,319.14,318.34,318.35,70708.0,287.0962,287.4836,286.7629,286.7719,70708.0
2017-06-20 10:30:00,318.33,318.65,318.09,318.59,40501.0,286.7539,287.0422,286.5377,286.9881,40501.0
2017-06-20 11:00:00,318.54,318.55,317.8,317.91,42138.0,286.9431,286.9521,286.2765,286.3756,42138.0
2017-06-20 11:30:00,317.91,318.47,317.82,318.18,32602.0,286.3756,286.88,286.2945,286.6188,32602.0
2017-06-20 12:00:00,318.17,318.31,317.55,317.75,48320.0,286.6098,286.7359,286.0513,286.2314,48320.0
2017-06-20 12:30:00,317.8,318.23,317.69,318.2,100289.0,286.2765,286.6638,286.1774,286.6368,100289.0
2017-06-20 13:00:00,318.22,318.37,318.07,318.17,72989.0,286.6548,286.7899,286.5197,286.6098,72989.0
2017-06-20 13:30:00,318.22,318.42,318.03,318.13,19918.0,286.6548,286.835,286.4837,286.5737,19918.0
2017-06-20 14:00:00,318.15,318.32,317.88,318.02,46991.0,286.5918,286.7449,286.3485,286.4747,46991.0
2017-06-20 14:30:00,317.99,318.16,317.69,317.74,28520.0,286.4476,286.6008,286.1774,286.2224,28520.0
2017-06-20 15:00:00,317.76,318.11,317.67,317.98,57116.0,286.2404,286.5557,286.1594,286.4386,57116.0
2017-06-20 15:30:00,317.97,317.97,317.31,317.43,220780.0,286.4296,286.4296,285.8351,285.9432,220780.0
2017-06-21 09:30:00,318.16,318.16,316.94,317.35,88810.0,286.6008,286.6008,285.5018,285.8711,88810.0
2017-06-21 10:00:00,317.4,317.75,317.18,317.61,52900.0,285.9161,286.2314,285.718,286.1053,52900.0
2017-06-21 10:30:00,317.7,318.33,317.43,317.48,53541.0,286.1864,286.7539,285.9432,285.9882,53541.0
2017-06-21 11:00:00,317.38,317.44,316.48,316.61,60227.0,285.8981,285.9522,285.0874,285.2045,60227.0
2017-06-21 11:30:00,316.63,317.14,316.51,317.1,39966.0,285.2225,285.6819,285.1144,285.6459,39966.0
2017-06-21 12:00:00,317.12,317.16,316.6,316.82,37005.0,285.6639,285.7,285.1955,285.3937,37005.0
2017-06-21 12:30:00,316.77,316.94,315.88,315.95,58250.0,285.3486,285.5018,284.5469,284.61,58250.0
2017-06-21 13:00:00,315.9,316.28,315.9,316.22,49065.0,284.5649,284.9072,284.5649,284.8532,49065.0
2017-06-21 13:30:00,316.25,316.28,315.43,315.55,28343.0,284.8802,284.9072,284.1416,284.2497,28343.0
2017-06-21 14:00:00,315.55,315.77,315.41,315.44,34594.0,284.2497,284.4478,284.1235,284.1506,34594.0
2017-06-21 14:30:00,315.45,316.0,315.43,315.68,34600.0,284.1596,284.655,284.1416,284.3668,34600.0
2017-06-21 15:00:00,315.69,315.85,315.49,315.7,54384.0,284.3758,284.5199,284.1956,284.3848,54384.0
2017-06-21 15:30:00,315.69,315.69,315.15,315.53,206937.0,284.3758,284.3758,283.8893,284.2316,206937.0
2017-06-22 09:30:00,315.37,315.97,314.95,315.45,78287.0,284.0875,284.628,283.7092,284.1596,78287.0
2017-06-22 10:00:00,315.37,315.37,314.43,314.52,32794.0,284.0875,284.0875,283.2408,283.3218,32794.0
2017-06-22 10:30:00,314.48,315.67,314.37,315.5,46007.0,283.2858,284.3578,283.1867,284.2046,46007.0
2017-06-22 11:00:00,315.63,316.06,315.47,315.8,42109.0,284.3217,284.7091,284.1776,284.4749,42109.0
2017-06-22 11:30:00,315.77,316.13,315.44,316.13,37901.0,284.4478,284.7721,284.1506,284.7721,37901.0
2017-06-22 12:00:00,316.12,316.32,316.08,316.27,38407.0,284.7631,284.9433,284.7271,284.8982,38407.0
2017-06-22 12:30:00,316.32,316.42,316.14,316.33,23713.0,284.9433,285.0334,284.7811,284.9523,23713.0
2017-06-22 13:00:00,316.33,316.36,316.04,316.28,39270.0,284.9523,284.9793,284.6911,284.9072,39270.0
2017-06-22 13:30:00,316.26,316.42,316.17,316.34,65688.0,284.8892,285.0334,284.8082,284.9613,65688.0
2017-06-22 14:00:00,316.35,316.49,316.24,316.47,14512.0,284.9703,285.0964,284.8712,285.0784,14512.0
2017-06-22 14:30:00,316.43,316.63,316.25,316.63,21397.0,285.0424,285.2225,284.8802,285.2225,21397.0
2017-06-22 15:00:00,316.65,316.69,316.27,316.3,33494.0,285.2405,285.2766,284.8982,284.9253,33494.0
2017-06-22 15:30:00,316.28,316.32,315.67,316.0,84347.0,284.9072,284.9433,284.3578,284.655,84347.0
2017-06-23 09:30:00,316.05,316.63,315.42,316.61,94325.0,284.7001,285.2225,284.1326,285.2045,94325.0
2017-06-23 10:00:00,316.63,317.2,316.48,317.11,24869.0,285.2225,285.736,285.0874,285.6549,24869.0
2017-06-23 10:30:00,317.16,317.9,317.16,317.8,36946.0,285.7,286.3666,285.7,286.2765,36946.0
2017-06-23 11:00:00,317.8,318.03,317.62,317.86,34988.0,286.2765,286.4837,286.1143,286.3305,34988.0
2017-06-23 11:30:00,317.84,317.93,317.6,317.75,18665.0,286.3125,286.3936,286.0963,286.2314,18665.0
2017-06-23 12:00:00,317.67,317.8,317.46,317.56,47223.0,286.1594,286.2765,285.9702,286.0603,47223.0
2017-06-23 12:30:00,317.56,317.85,317.53,317.57,21939.0,286.0603,286.3215,286.0333,286.0693,21939.0
2017-06-23 13:00:00,317.6,317.62,317.21,317.39,21242.0,286.0963,286.1143,285.745,285.9071,21242.0
2017-06-23 13:30:00,317.42,317.79,317.39,317.6,28759.0,285.9342,286.2675,285.9071,286.0963,28759.0
2017-06-23 14:00:00,317.64,317.73,317.38,317.42,28418.0,286.1323,286.2134,285.8981,285.9342,28418.0
2017-06-23 14:30:00,317.51,317.67,317.22,317.29,28037.0,286.0152,286.1594,285.754,285.8171,28037.0
2017-06-23 15:00:00,317.28,317.42,316.9,317.08,28756.0,285.8081,285.9342,285.4657,285.6279,28756.0
2017-06-23 15:30:00,317.06,317.46,316.93,317.2,192718.0,285.6099,285.9702,285.4928,285.736,192718.0
2017-06-26 09:30:00,318.09,319.35,317.79,319.24,114772.0,286.5377,287.6727,286.2675,287.5736,114772.0
2017-06-26 10:00:00,319.27,319.28,318.58,318.85,79079.0,287.6007,287.6097,286.9791,287.2223,79079.0
2017-06-26 10:30:00,318.88,318.88,317.29,317.67,71444.0,287.2493,287.2493,285.8171,286.1594,71444.0
2017-06-26 11:00:00,317.67,318.37,317.08,318.28,112802.0,286.1594,286.7899,285.6279,286.7089,112802.0
2017-06-26 11:30:00,318.29,318.87,318.14,318.43,59322.0,286.7179,287.2403,286.5827,286.844,59322.0
2017-06-26 12:00:00,318.43,318.72,318.35,318.4,64340.0,286.844,287.1052,286.7719,286.817,64340.0
2017-06-26 12:30:00,318.51,318.75,318.37,318.72,37981.0,286.916,287.1322,286.7899,287.1052,37981.0
2017-06-26 13:00:00,318.79,318.8,318.33,318.59,37194.0,287.1683,287.1773,286.7539,286.9881,37194.0
2017-06-26 13:30:00,318.58,318.68,318.19,318.55,27804.0,286.9791,287.0692,286.6278,286.9521,27804.0
2017-06-26 14:00:00,318.53,318.62,318.28,318.45,35294.0,286.9341,287.0151,286.7089,286.862,35294.0
2017-06-26 14:30:00,318.49,319.04,318.27,319.04,190050.0,286.898,287.3935,286.6999,287.3935,190050.0
2017-06-26 15:00:00,319.05,319.29,318.81,319.0,80147.0,287.4025,287.6187,287.1863,287.3574,80147.0
2017-06-26 15:30:00,318.97,319.06,318.34,318.5,262801.0,287.3304,287.4115,286.7629,286.907,262801.0
2017-06-27 09:30:00,317.95,318.36,317.5,317.66,165872.0,286.4116,286.7809,286.0062,286.1504,165872.0
2017-06-27 10:00:00,317.69,318.51,317.66,318.33,66155.0,286.1774,286.916,286.1504,286.7539,66155.0
2017-06-27 10:30:00,318.34,319.04,318.34,318.99,81264.0,286.7629,287.3935,286.7629,287.3484,81264.0
2017-06-27 11:00:00,318.87,318.96,318.43,318.45,23188.0,287.2403,287.3214,286.844,286.862,23188.0
2017-06-27 11:30:00,318.48,318.89,318.43,318.77,59778.0,286.889,287.2584,286.844,287.1503,59778.0
2017-06-27 12:00:00,318.78,318.78,318.33,318.39,44427.0,287.1593,287.1593,286.7539,286.8079,44427.0
2017-06-27 12:30:00,318.47,318.47,318.03,318.23,40180.0,286.88,286.88,286.4837,286.6638,40180.0
2017-06-27 13:00:00,318.13,318.22,317.69,317.87,32711.0,286.5737,286.6548,286.1774,286.3395,32711.0
2017-06-27 13:30:00,317.86,317.95,316.73,317.07,68935.0,286.3305,286.4116,285.3126,285.6189,68935.0
2017-06-27 14:00:00,317.13,317.21,316.48,317.12,47081.0,285.6729,285.745,285.0874,285.6639,47081.0
2017-06-27 14:30:00,317.11,317.44,317.05,317.1,43642.0,285.6549,285.9522,285.6009,285.6459,43642.0
2017-06-27 15:00:00,317.04,317.29,316.71,316.71,28411.0,285.5919,285.8171,285.2946,285.2946,28411.0
2017-06-27 15:30:00,316.76,316.76,315.84,315.93,129949.0,285.3396,285.3396,284.5109,284.592,129949.0
2017-06-28 09:30:00,317.76,318.39,317.62,317.97,110841.0,286.2404,286.8079,286.1143,286.4296,110841.0
2017-06-28 10:00:00,318.08,319.55,318.05,318.79,196962.0,286.5287,287.8529,286.5017,287.1683,196962.0
2017-06-28 10:30:00,318.79,319.97,318.78,319.95,122629.0,287.1683,288.2312,287.1593,288.2132,122629.0
2017-06-28 11:00:00,319.91,320.48,319.87,320.07,80445.0,288.1772,288.6906,288.1411,288.3213,80445.0
2017-06-28 11:30:00,320.19,320.41,319.75,320.16,67684.0,288.4294,288.6276,288.033,288.4024,67684.0
2017-06-28 12:00:00,320.14,320.24,319.76,319.79,83145.0,288.3844,288.4744,288.0421,288.0691,83145.0
2017-06-28 12:30:00,319.92,320.21,319.81,319.95,43229.0,288.1862,288.4474,288.0871,288.2132,43229.0
2017-06-28 13:00:00,319.95,320.11,319.83,320.03,28130.0,288.2132,288.3573,288.1051,288.2853,28130.0
2017-06-28 13:30:00,320.03,320.15,319.73,319.87,29851.0,288.2853,288.3934,288.015,288.1411,29851.0
2017-06-28 14:00:00,319.9,320.03,319.62,319.62,34205.0,288.1682,288.2853,287.9159,287.9159,34205.0
2017-06-28 14:30:00,319.67,319.89,319.66,319.7,36661.0,287.961,288.1592,287.952,287.988,36661.0
2017-06-28 15:00:00,319.67,319.96,319.56,319.7,48111.0,287.961,288.2222,287.8619,287.988,48111.0
2017-06-28 15:30:00,319.71,319.86,319.31,319.52,205448.0,287.997,288.1321,287.6367,287.8259,205448.0
2017-06-29 09:30:00,319.71,320.25,318.9,319.25,141821.0,287.997,288.4834,287.2674,287.5826,141821.0
2017-06-29 10:00:00,319.13,319.28,317.85,318.73,87964.0,287.4745,287.6097,286.3215,287.1142,87964.0
2017-06-29 10:30:00,318.79,319.6,318.57,319.0,47070.0,287.1683,287.8979,286.9701,287.3574,47070.0
2017-06-29 11:00:00,319.09,319.28,317.69,317.8,56857.0,287.4385,287.6097,286.1774,286.2765,56857.0
2017-06-29 11:30:00,317.77,317.8,316.4,316.43,188828.0,286.2494,286.2765,285.0153,285.0424,188828.0
2017-06-29 12:00:00,316.46,317.12,316.17,316.64,68925.0,285.0694,285.6639,284.8082,285.2315,68925.0
2017-06-29 12:30:00,316.63,316.77,316.23,316.37,54136.0,285.2225,285.3486,284.8622,284.9883,54136.0
2017-06-29 13:00:00,316.35,316.59,314.83,314.89,79100.0,284.9703,285.1865,283.6011,283.6551,79100.0
2017-06-29 13:30:00,314.95,316.04,314.95,315.94,44536.0,283.7092,284.6911,283.7092,284.601,44536.0
2017-06-29 14:00:00,315.87,316.93,315.76,316.92,50204.0,284.5379,285.4928,284.4388,285.4838,50204.0
2017-06-29 14:30:00,316.84,316.96,316.55,316.89,73104.0,285.4117,285.5198,285.1505,285.4567,73104.0
2017-06-29 15:00:00,316.87,317.45,316.83,316.92,124728.0,285.4387,285.9612,285.4027,285.4838,124728.0
2017-06-29 15:30:00,316.93,317.77,316.89,317.42,366246.0,285.4928,286.2494,285.4567,285.9342,366246.0
2017-06-30 09:30:00,317.72,318.93,317.72,318.21,162808.0,286.2044,287.2944,286.2044,286.6458,162808.0
2017-06-30 10:00:00,318.17,318.33,317.31,317.7,79113.0,286.6098,286.7539,285.8351,286.1864,79113.0
2017-06-30 10:30:00,317.77,318.28,317.44,317.78,58260.0,286.2494,286.7089,285.9522,286.2585,58260.0
2017-06-30 11:00:00,317.91,318.2,317.52,317.53,49465.0,286.3756,286.6368,286.0242,286.0333,49465.0
2017-06-30 11:30:00,317.49,318.32,317.45,318.3,79039.0,285.9972,286.7449,285.9612,286.7269,79039.0
2017-06-30 12:00:00,318.28,318.39,317.92,317.97,28674.0,286.7089,286.8079,286.3846,286.4296,28674.0
2017-06-30 12:30:00,317.95,318.15,317.68,317.85,42326.0,286.4116,286.5918,286.1684,286.3215,42326.0
2017-06-30 13:00:00,317.89,318.48,317.89,318.43,32811.0,286.3575,286.889,286.3575,286.844,32811.0
2017-06-30 13:30:00,318.45,318.51,318.23,318.33,34610.0,286.862,286.916,286.6638,286.7539,34610.0
2017-06-30 14:00:00,318.27,318.77,318.24,318.72,20205.0,286.6999,287.1503,286.6728,287.1052,20205.0
2017-06-30 14:30:00,318.75,318.99,318.49,318.88,49932.0,287.1322,287.3484,286.898,287.2493,49932.0
2017-06-30 15:00:00,318.94,318.94,318.57,318.88,58608.0,287.3034,287.3034,286.9701,287.2493,58608.0
2017-06-30 15:30:00,318.85,319.15,317.67,317.67,246004.0,287.2223,287.4926,286.1594,286.1594,246004.0
2017-07-03 09:30:00,318.97,320.21,318.83,319.85,181609.0,287.3304,288.4474,287.2043,288.1231,181609.0
2017-07-03 10:00:00,319.97,320.84,319.89,320.11,64142.0,288.2312,289.0149,288.1592,288.3573,64142.0
2017-07-03 10:30:00,320.22,320.57,320.02,320.19,52753.0,288.4564,288.7717,288.2763,288.4294,52753.0
2017-07-03 11:00:00,320.21,320.87,320.14,320.72,49845.0,288.4474,289.042,288.3844,288.9068,49845.0
2017-07-03 11:30:00,320.79,321.01,320.58,320.63,43679.0,288.9699,289.1681,288.7807,288.8258,43679.0
2017-07-03 12:00:00,320.66,320.7,319.54,320.08,101279.0,288.8528,288.8888,287.8439,288.3303,101279.0
2017-07-03 12:30:00,320.07,320.79,319.82,319.9,150177.0,288.3213,288.9699,288.0961,288.1682,150177.0
2017-07-05 09:30:00,319.33,319.92,318.25,318.94,212987.0,287.6547,288.1862,286.6818,287.3034,212987.0
2017-07-05 10:00:00,318.95,318.96,317.87,318.27,75383.0,287.3124,287.3214,286.3395,286.6999,75383.0
2017-07-05 10:30:00,318.27,319.28,318.12,318.63,33137.0,286.6999,287.6097,286.5647,287.0241,33137.0
2017-07-05 11:00:00,318.65,318.89,318.45,318.47,18753.0,287.0422,287.2584,286.862,286.88,18753.0
2017-07-05 11:30:00,318.41,318.66,318.05,318.22,41496.0,286.826,287.0512,286.5017,286.6548,41496.0
2017-07-05 12:00:00,318.16,318.36,317.79,318.31,41361.0,286.6008,286.7809,286.2675,286.7359,41361.0
2017-07-05 12:30:00,318.33,318.9,318.33,318.79,25331.0,286.7539,287.2674,286.7539,287.1683,25331.0
2017-07-05 13:00:00,318.66,319.02,318.63,318.99,17649.0,287.0512,287.3755,287.0241,287.3484,17649.0
2017-07-05 13:30:00,318.94,319.17,318.83,318.86,20863.0,287.3034,287.5106,287.2043,287.2313,20863.0
2017-07-05 14:00:00,318.87,319.17,318.66,318.94,31566.0,287.2403,287.5106,287.0512,287.3034,31566.0
2017-07-05 14:30:00,319.05,319.12,318.36,318.36,17966.0,287.4025,287.4655,286.7809,286.7809,17966.0
2017-07-05 15:00:00,318.5,318.89,318.22,318.7,15993.0,286.907,287.2584,286.6548,287.0872,15993.0
2017-07-05 15:30:00,318.73,319.22,318.73,318.86,105202.0,287.1142,287.5556,287.1142,287.2313,105202.0
2017-07-06 09:30:00,317.34,317.94,316.58,316.73,156196.0,285.8621,286.4026,285.1775,285.3126,156196.0
2017-07-06 10:00:00,316.7,317.15,316.35,316.88,66182.0,285.2856,285.6909,284.9703,285.4477,66182.0
2017-07-06 10:30:00,316.89,317.18,316.5,316.71,31672.0,285.4567,285.718,285.1054,285.2946,31672.0
2017-07-06 11:00:00,316.78,317.9,316.78,317.56,41823.0,285.3576,286.3666,285.3576,286.0603,41823.0
2017-07-06 11:30:00,317.55,317.73,317.3,317.54,36280.0,286.0513,286.2134,285.8261,286.0423,36280.0
2017-07-06 12:00:00,317.52,317.83,317.3,317.34,23091.0,286.0242,286.3035,285.8261,285.8621,23091.0
2017-07-06 12:30:00,317.29,317.55,317.14,317.2,32333.0,285.8171,286.0513,285.6819,285.736,32333.0
2017-07-06 13:00:00,317.16,317.51,316.83,317.35,24220.0,285.7,286.0152,285.4027,285.8711,24220.0
2017-07-06 13:30:00,317.32,317.32,316.4,316.56,54270.0,285.8441,285.8441,285.0153,285.1595,54270.0
2017-07-06 14:00:00,316.61,316.62,315.84,316.1,49161.0,285.2045,285.2135,284.5109,284.7451,49161.0
2017-07-06 14:30:00,316.08,316.16,315.75,316.16,37248.0,284.7271,284.7991,284.4298,284.7991,37248.0
2017-07-06 15:00:00,316.12,316.16,315.18,315.18,31441.0,284.7631,284.7991,283.9164,283.9164,31441.0
2017-07-06 15:30:00,315.12,315.14,314.61,314.91,290257.0,283.8623,283.8803,283.4029,283.6731,290257.0
2017-07-07 09:30:00,315.43,316.37,315.11,316.25,90410.0,284.1416,284.9883,283.8533,284.8802,90410.0
2017-07-07 10:00:00,316.26,316.26,315.56,315.79,69946.0,284.8892,284.8892,284.2587,284.4659,69946.0
2017-07-07 10:30:00,315.81,316.26,315.6,315.88,26169.0,284.4839,284.8892,284.2947,284.5469,26169.0
2017-07-07 11:00:00,315.9,316.78,315.79,316.78,39360.0,284.5649,285.3576,284.4659,285.3576,39360.0
2017-07-07 11:30:00,316.8,317.7,316.8,317.39,62732.0,285.3757,286.1864,285.3757,285.9071,62732.0
2017-07-07 12:00:00,317.44,318.07,317.43,317.94,51928.0,285.9522,286.5197,285.9432,286.4026,51928.0
2017-07-07 12:30:00,317.99,318.07,317.78,317.93,19944.0,286.4476,286.5197,286.2585,286.3936,19944.0
2017-07-07 13:00:00,317.85,318.08,317.73,317.79,15499.0,286.3215,286.5287,286.2134,286.2675,15499.0
2017-07-07 13:30:00,317.79,318.12,317.57,317.71,23653.0,286.2675,286.5647,286.0693,286.1954,23653.0
2017-07-07 14:00:00,317.66,317.99,317.51,317.58,14372.0,286.1504,286.4476,286.0152,286.0783,14372.0
2017-07-07 14:30:00,317.59,317.76,317.49,317.53,12977.0,286.0873,286.2404,285.9972,286.0333,12977.0
2017-07-07 15:00:00,317.54,317.85,317.45,317.77,22852.0,286.0423,286.3215,285.9612,286.2494,22852.0
2017-07-07 15:30:00,317.82,318.29,317.68,318.03,158043.0,286.2945,286.7179,286.1684,286.4837,158043.0
2017-07-10 09:30:00,317.23,318.1,316.83,317.55,97649.0,285.763,286.5467,285.4027,286.0513,97649.0
2017-07-10 10:00:00,317.37,317.72,317.02,317.49,37278.0,285.8891,286.2044,285.5738,285.9972,37278.0
2017-07-10 10:30:00,317.65,317.73,317.05,317.34,56448.0,286.1414,286.2134,285.6009,285.8621,56448.0
2017-07-10 11:00:00,317.4,317.74,317.36,317.51,25544.0,285.9161,286.2224,285.8801,286.0152,25544.0
2017-07-10 11:30:00,317.46,318.02,317.42,318.02,41321.0,285.9702,286.4747,285.9342,286.4747,41321.0
2017-07-10 12:00:00,318.04,318.41,317.98,318.27,64592.0,286.4927,286.826,286.4386,286.6999,64592.0
2017-07-10 12:30:00,318.29,318.49,318.18,318.48,39991.0,286.7179,286.898,286.6188,286.889,39991.0
2017-07-10 13:00:00,318.52,318.7,318.15,318.22,15447.0,286.9251,287.0872,286.5918,286.6548,15447.0
2017-07-10 13:30:00,318.22,318.34,318.04,318.23,8678.0,286.6548,286.7629,286.4927,286.6638,8678.0
2017-07-10 14:00:00,318.23,318.49,318.17,318.17,10830.0,286.6638,286.898,286.6098,286.6098,10830.0
2017-07-10 14:30:00,318.08,318.11,317.76,317.9,17284.0,286.5287,286.5557,286.2404,286.3666,17284.0
2017-07-10 15:00:00,317.91,317.94,317.34,317.63,24205.0,286.3756,286.4026,285.8621,286.1233,24205.0
2017-07-10 15:30:00,317.63,317.94,317.08,317.31,158736.0,286.1233,286.4026,285.6279,285.8351,158736.0
2017-07-11 09:30:00,317.05,317.54,316.24,317.33,111443.0,285.6009,286.0423,284.8712,285.8531,111443.0
2017-07-11 10:00:00,317.34,317.49,317.0,317.32,56786.0,285.8621,285.9972,285.5558,285.8441,56786.0
2017-07-11 10:30:00,317.28,317.89,317.17,317.89,21346.0,285.8081,286.3575,285.709,286.3575,21346.0
2017-07-11 11:00:00,317.89,317.92,315.31,315.82,56998.0,286.3575,286.3846,284.0335,284.4929,56998.0
2017-07-11 11:30:00,315.72,317.25,315.68,317.05,50647.0,284.4028,285.781,284.3668,285.6009,50647.0
2017-07-11 12:00:00,317.14,317.26,316.86,317.11,11274.0,285.6819,285.79,285.4297,285.6549,11274.0
2017-07-11 12:30:00,317.03,317.35,316.77,317.03,15873.0,285.5829,285.8711,285.3486,285.5829,15873.0
2017-07-11 13:00:00,317.03,317.23,316.87,316.87,12716.0,285.5829,285.763,285.4387,285.4387,12716.0
2017-07-11 13:30:00,316.85,317.41,316.74,317.32,17305.0,285.4207,285.9252,285.3216,285.8441,17305.0
2017-07-11 14:00:00,317.4,317.51,317.19,317.32,11693.0,285.9161,286.0152,285.727,285.8441,11693.0
2017-07-11 14:30:00,317.44,317.5,317.14,317.47,25524.0,285.9522,286.0062,285.6819,285.9792,25524.0
2017-07-11 15:00:00,317.52,317.82,317.38,317.75,38719.0,286.0242,286.2945,285.8981,286.2314,38719.0
2017-07-11 15:30:00,317.78,318.12,317.44,317.79,334341.0,286.2585,286.5647,285.9522,286.2675,334341.0
2017-07-12 09:30:00,319.47,321.33,319.22,320.96,184773.0,287.7808,289.4563,287.5556,289.123,184773.0
2017-07-12 10:00:00,320.96,321.43,320.89,321.11,79436.0,289.123,289.5464,289.06,289.2581,79436.0
2017-07-12 10:30:00,321.25,321.64,320.38,320.39,54889.0,289.3843,289.7356,288.6006,288.6096,54889.0
2017-07-12 11:00:00,320.38,320.48,319.86,320.44,40515.0,288.6006,288.6906,288.1321,288.6546,40515.0
2017-07-12 11:30:00,320.52,320.58,320.04,320.34,30294.0,288.7267,288.7807,288.2943,288.5645,30294.0
2017-07-12 12:00:00,320.34,320.64,319.83,320.21,13434.0,288.5645,288.8348,288.1051,288.4474,13434.0
2017-07-12 12:30:00,320.25,320.35,319.77,320.35,55312.0,288.4834,288.5735,288.0511,288.5735,55312.0
2017-07-12 13:00:00,320.43,320.43,319.54,319.59,23794.0,288.6456,288.6456,287.8439,287.8889,23794.0
2017-07-12 13:30:00,319.72,319.89,319.7,319.83,17457.0,288.006,288.1592,287.988,288.1051,17457.0
2017-07-12 14:00:00,319.97,320.13,319.7,320.09,14958.0,288.2312,288.3754,287.988,288.3393,14958.0
2017-07-12 14:30:00,320.04,320.09,319.76,319.83,37832.0,288.2943,288.3393,288.0421,288.1051,37832.0
2017-07-12 15:00:00,319.83,320.14,319.78,320.07,37324.0,288.1051,288.3844,288.0601,288.3213,37324.0
2017-07-12 15:30:00,320.13,320.21,319.74,319.85,140735.0,288.3754,288.4474,288.024,288.1231,140735.0
2017-07-13 09:30:00,319.99,320.33,319.36,319.76,90222.0,288.2492,288.5555,287.6817,288.0421,90222.0
2017-07-13 10:00:00,319.82,320.02,318.81,318.81,49520.0,288.0961,288.2763,287.1863,287.1863,49520.0
2017-07-13 10:30:00,318.81,319.18,318.35,318.86,84853.0,287.1863,287.5196,286.7719,287.2313,84853.0
2017-07-13 11:00:00,318.87,319.42,318.82,319.28,34098.0,287.2403,287.7358,287.1953,287.6097,34098.0
2017-07-13 11:30:00,319.29,319.41,318.95,319.17,17744.0,287.6187,287.7268,287.3124,287.5106,17744.0
2017-07-13 12:00:00,319.21,319.73,319.15,319.72,14111.0,287.5466,288.015,287.4926,288.006,14111.0
2017-07-13 12:30:00,319.62,319.68,319.28,319.62,25087.0,287.9159,287.97,287.6097,287.9159,25087.0
2017-07-13 13:00:00,319.55,319.72,319.36,319.44,15873.0,287.8529,288.006,287.6817,287.7538,15873.0
2017-07-13 13:30:00,319.46,319.77,319.33,319.69,53556.0,287.7718,288.0511,287.6547,287.979,53556.0
2017-07-13 14:00:00,319.67,319.94,319.58,319.73,93988.0,287.961,288.2042,287.8799,288.015,93988.0
2017-07-13 14:30:00,319.7,320.19,319.68,320.14,16686.0,287.988,288.4294,287.97,288.3844,16686.0
2017-07-13 15:00:00,320.15,320.18,319.87,319.97,32184.0,288.3934,288.4204,288.1411,288.2312,32184.0
2017-07-13 15:30:00,319.95,320.29,319.92,320.2,92502.0,288.2132,288.5195,288.1862,288.4384,92502.0
2017-07-14 09:30:00,319.73,321.04,319.73,320.86,70640.0,288.015,289.1951,288.015,289.0329,70640.0
2017-07-14 10:00:00,320.85,321.16,320.56,320.92,28936.0,289.0239,289.3032,288.7627,289.087,28936.0
2017-07-14 10:30:00,320.98,321.3,320.88,321.21,18897.0,289.141,289.4293,289.051,289.3482,18897.0
2017-07-14 11:00:00,321.03,321.46,320.97,321.24,23110.0,289.1861,289.5734,289.132,289.3752,23110.0
2017-07-14 11:30:00,321.22,321.55,321.17,321.42,20481.0,289.3572,289.6545,289.3122,289.5374,20481.0
2017-07-14 12:00:00,321.38,321.47,321.08,321.23,9489.0,289.5014,289.5824,289.2311,289.3662,9489.0
2017-07-14 12:30:00,321.34,321.67,321.34,321.58,22669.0,289.4653,289.7626,289.4653,289.6815,22669.0
2017-07-14 13:00:00,321.55,321.91,321.48,321.86,37284.0,289.6545,289.9788,289.5914,289.9337,37284.0
2017-07-14 13:30:00,321.81,321.91,321.54,321.86,16990.0,289.8887,289.9788,289.6455,289.9337,16990.0
2017-07-14 14:00:00,321.84,322.13,321.82,322.09,32853.0,289.9157,290.177,289.8977,290.1409,32853.0
2017-07-14 14:30:00,322.08,322.16,321.93,321.93,44423.0,290.1319,290.204,289.9968,289.9968,44423.0
2017-07-14 15:00:00,321.94,322.3,321.89,322.27,13815.0,290.0058,290.3301,289.9608,290.3031,13815.0
2017-07-14 15:30:00,322.28,322.38,321.12,321.24,230100.0,290.3121,290.4022,289.2672,289.3752,230100.0
2017-07-17 09:30:00,321.07,321.59,320.22,321.45,123718.0,289.2221,289.6905,288.4564,289.5644,123718.0
2017-07-17 10:00:00,321.28,321.61,320.98,321.48,74078.0,289.4113,289.7085,289.141,289.5914,74078.0
2017-07-17 10:30:00,321.51,322.01,321.48,321.82,25790.0,289.6185,290.0689,289.5914,289.8977,25790.0
2017-07-17 11:00:00,321.78,322.07,321.75,321.91,38585.0,289.8617,290.1229,289.8347,289.9788,38585.0
2017-07-17 11:30:00,321.87,321.91,321.3,321.63,34479.0,289.9428,289.9788,289.4293,289.7266,34479.0
2017-07-17 12:00:00,321.61,321.92,321.57,321.9,7350.0,289.7085,289.9878,289.6725,289.9698,7350.0
2017-07-17 12:30:00,321.84,322.12,321.84,322.08,11153.0,289.9157,290.168,289.9157,290.1319,11153.0
2017-07-17 13:00:00,322.09,322.24,321.94,322.03,12510.0,290.1409,290.2761,290.0058,290.0869,12510.0
2017-07-17 13:30:00,322.03,322.22,321.98,322.18,15700.0,290.0869,290.258,290.0418,290.222,15700.0
2017-07-17 14:00:00,322.15,322.34,321.89,322.34,16429.0,290.195,290.3661,289.9608,290.3661,16429.0
2017-07-17 14:30:00,322.29,322.34,322.01,322.04,30731.0,290.3211,290.3661,290.0689,290.0959,30731.0
2017-07-17 15:00:00,322.06,322.06,321.62,321.65,6723.0,290.1139,290.1139,289.7176,289.7446,6723.0
2017-07-17 15:30:00,321.59,321.9,321.58,321.88,98710.0,289.6905,289.9698,289.6815,289.9518,98710.0
2017-07-18 09:30:00,320.87,321.31,320.53,321.31,77669.0,289.042,289.4383,288.7357,289.4383,77669.0
2017-07-18 10:00:00,321.22,321.48,320.94,321.08,66035.0,289.3572,289.5914,289.105,289.2311,66035.0
2017-07-18 10:30:00,321.1,321.12,319.63,320.6,211917.0,289.2491,289.2672,287.9249,288.7987,211917.0
2017-07-18 11:00:00,320.55,320.59,320.02,320.37,39204.0,288.7537,288.7897,288.2763,288.5915,39204.0
2017-07-18 11:30:00,320.38,320.64,320.3,320.6,17048.0,288.6006,288.8348,288.5285,288.7987,17048.0
2017-07-18 12:00:00,320.6,321.06,320.54,320.87,20212.0,288.7987,289.2131,288.7447,289.042,20212.0
2017-07-18 12:30:00,320.88,321.04,320.55,320.59,11240.0,289.051,289.1951,288.7537,288.7897,11240.0
2017-07-18 13:00:00,320.62,320.7,320.44,320.57,20108.0,288.8167,288.8888,288.6546,288.7717,20108.0
2017-07-18 13:30:00,320.57,320.75,320.55,320.71,7933.0,288.7717,288.9339,288.7537,288.8978,7933.0
2017-07-18 14:00:00,320.7,320.88,320.53,320.59,15102.0,288.8888,289.051,288.7357,288.7897,15102.0
2017-07-18 14:30:00,320.61,320.88,320.56,320.69,9067.0,288.8077,289.051,288.7627,288.8798,9067.0
2017-07-18 15:00:00,320.68,321.18,320.67,321.1,21633.0,288.8708,289.3212,288.8618,289.2491,21633.0
2017-07-18 15:30:00,321.06,321.06,320.69,320.92,117096.0,289.2131,289.2131,288.8798,289.087,117096.0
2017-07-19 09:30:00,321.01,322.45,321.01,322.16,101555.0,289.1681,290.4652,289.1681,290.204,101555.0
2017-07-19 10:00:00,322.19,322.76,322.19,322.55,104726.0,290.231,290.7445,290.231,290.5553,104726.0
2017-07-19 10:30:00,322.5,322.87,322.28,322.42,40880.0,290.5103,290.8436,290.3121,290.4382,40880.0
2017-07-19 11:00:00,322.56,322.88,322.52,322.67,24584.0,290.5643,290.8526,290.5283,290.6634,24584.0
2017-07-19 11:30:00,322.73,323.1,322.73,322.94,16028.0,290.7175,291.0507,290.7175,290.9066,16028.0
2017-07-19 12:00:00,322.99,323.36,322.97,323.13,54395.0,290.9517,291.285,290.9336,291.0778,54395.0
2017-07-19 12:30:00,323.07,323.08,322.85,323.06,14089.0,291.0237,291.0327,290.8255,291.0147,14089.0
2017-07-19 13:00:00,323.18,323.71,323.15,323.57,26746.0,291.1228,291.6002,291.0958,291.4741,26746.0
2017-07-19 13:30:00,323.57,323.94,323.55,323.88,27356.0,291.4741,291.8074,291.4561,291.7534,27356.0
2017-07-19 14:00:00,323.88,324.05,323.81,323.92,53572.0,291.7534,291.9065,291.6903,291.7894,53572.0
2017-07-19 14:30:00,323.93,324.14,323.92,323.96,59377.0,291.7984,291.9876,291.7894,291.8254,59377.0
2017-07-19 15:00:00,323.91,324.22,323.86,324.17,28783.0,291.7804,292.0597,291.7354,292.0146,28783.0
2017-07-19 15:30:00,324.14,324.19,323.85,324.11,112655.0,291.9876,292.0326,291.7264,291.9606,112655.0
2017-07-20 09:30:00,324.19,324.4,323.75,324.3,96936.0,292.0326,292.2218,291.6363,292.1317,96936.0
2017-07-20 10:00:00,324.24,324.35,323.78,323.91,69972.0,292.0777,292.1768,291.6633,291.7804,69972.0
2017-07-20 10:30:00,323.86,324.08,323.14,323.94,58587.0,291.7354,291.9335,291.0868,291.8074,58587.0
2017-07-20 11:00:00,323.94,323.98,323.21,323.36,64462.0,291.8074,291.8435,291.1498,291.285,64462.0
2017-07-20 11:30:00,323.45,323.7,323.18,323.63,26529.0,291.366,291.5912,291.1228,291.5282,26529.0
2017-07-20 12:00:00,323.56,324.09,323.43,324.03,26022.0,291.4651,291.9425,291.348,291.8885,26022.0
2017-07-20 12:30:00,324.01,324.21,324.0,324.11,46890.0,291.8705,292.0506,291.8615,291.9606,46890.0
2017-07-20 13:00:00,324.14,324.41,324.01,324.27,85049.0,291.9876,292.2308,291.8705,292.1047,85049.0
2017-07-20 13:30:00,324.26,324.43,324.25,324.32,83690.0,292.0957,292.2488,292.0867,292.1497,83690.0
2017-07-20 14:00:00,324.29,324.29,324.16,324.2,27362.0,292.1227,292.1227,292.0056,292.0416,27362.0
2017-07-20 14:30:00,324.18,324.3,324.08,324.21,22419.0,292.0236,292.1317,291.9335,292.0506,22419.0
2017-07-20 15:00:00,324.21,324.36,323.98,324.25,37823.0,292.0506,292.1858,291.8435,292.0867,37823.0
2017-07-20 15:30:00,324.22,324.23,323.62,323.84,112359.0,292.0597,292.0687,291.5192,291.7173,112359.0
2017-07-21 09:30:00,323.31,323.8,322.81,322.81,130908.0,291.2399,291.6813,290.7895,290.7895,130908.0
2017-07-21 10:00:00,322.63,322.66,321.98,322.43,75978.0,290.6274,290.6544,290.0418,290.4472,75978.0
2017-07-21 10:30:00,322.47,322.53,321.76,321.84,54492.0,290.4832,290.5373,289.8437,289.9157,54492.0
2017-07-21 11:00:00,321.89,322.73,321.85,322.65,33099.0,289.9608,290.7175,289.9247,290.6454,33099.0
2017-07-21 11:30:00,322.66,322.85,322.55,322.74,72010.0,290.6544,290.8255,290.5553,290.7265,72010.0
2017-07-21 12:00:00,322.82,323.11,322.59,322.76,33234.0,290.7985,291.0598,290.5913,290.7445,33234.0
2017-07-21 12:30:00,322.74,322.89,322.53,322.78,26971.0,290.7265,290.8616,290.5373,290.7625,26971.0
2017-07-21 13:00:00,322.83,323.01,322.76,322.83,22298.0,290.8075,290.9697,290.7445,290.8075,22298.0
2017-07-21 13:30:00,322.83,322.9,322.67,322.87,18907.0,290.8075,290.8706,290.6634,290.8436,18907.0
2017-07-21 14:00:00,322.86,322.91,322.64,322.66,18849.0,290.8346,290.8796,290.6364,290.6544,18849.0
2017-07-21 14:30:00,322.71,322.83,322.56,322.74,28074.0,290.6994,290.8075,290.5643,290.7265,28074.0
2017-07-21 15:00:00,322.76,322.85,322.5,322.58,47695.0,290.7445,290.8255,290.5103,290.5823,47695.0
2017-07-21 15:30:00,322.6,323.04,322.6,322.93,124795.0,290.6003,290.9967,290.6003,290.8976,124795.0
2017-07-24 09:30:00,322.63,323.15,322.17,322.9,46259.0,290.6274,291.0958,290.213,290.8706,46259.0
2017-07-24 10:00:00,322.89,323.12,322.67,322.9,24224.0,290.8616,291.0688,290.6634,290.8706,24224.0
2017-07-24 10:30:00,322.85,323.15,322.62,322.67,29043.0,290.8255,291.0958,290.6184,290.6634,29043.0
2017-07-24 11:00:00,322.76,322.87,322.49,322.71,15381.0,290.7445,290.8436,290.5013,290.6994,15381.0
2017-07-24 11:30:00,322.74,323.11,322.74,323.05,53838.0,290.7265,291.0598,290.7265,291.0057,53838.0
2017-07-24 12:00:00,323.07,323.14,322.86,322.99,26665.0,291.0237,291.0868,290.8346,290.9517,26665.0
2017-07-24 12:30:00,323.03,323.08,322.84,323.06,23433.0,290.9877,291.0327,290.8165,291.0147,23433.0
2017-07-24 13:00:00,323.07,323.19,322.85,323.16,26141.0,291.0237,291.1318,290.8255,291.1048,26141.0
2017-07-24 13:30:00,323.09,323.32,323.02,323.12,33380.0,291.0417,291.2489,290.9787,291.0688,33380.0
2017-07-24 14:00:00,323.15,323.37,323.14,323.3,25842.0,291.0958,291.294,291.0868,291.2309,25842.0
2017-07-24 14:30:00,323.31,323.63,323.31,323.5,47070.0,291.2399,291.5282,291.2399,291.4111,47070.0
2017-07-24 15:00:00,323.53,323.72,323.35,323.66,75534.0,291.4381,291.6093,291.276,291.5552,75534.0
2017-07-24 15:30:00,323.68,323.71,323.42,323.5,224569.0,291.5732,291.6002,291.339,291.4111,224569.0
2017-07-25 09:30:00,325.21,325.34,324.58,325.07,122443.0,292.9515,293.0686,292.3839,292.8253,122443.0
2017-07-25 10:00:00,325.07,325.69,324.82,325.68,131686.0,292.8253,293.3838,292.6001,293.3748,131686.0
2017-07-25 10:30:00,325.71,326.07,325.65,325.96,87318.0,293.4019,293.7261,293.3478,293.6271,87318.0
2017-07-25 11:00:00,325.94,326.64,325.9,326.62,102267.0,293.609,294.2396,293.573,294.2216,102267.0
2017-07-25 11:30:00,326.62,326.74,326.44,326.61,41540.0,294.2216,294.3297,294.0594,294.2126,41540.0
2017-07-25 12:00:00,326.6,326.88,326.41,326.51,37746.0,294.2036,294.4558,294.0324,294.1225,37746.0
2017-07-25 12:30:00,326.51,326.71,326.38,326.41,26116.0,294.1225,294.3027,294.0054,294.0324,26116.0
2017-07-25 13:00:00,326.41,326.44,326.13,326.23,33824.0,294.0324,294.0594,293.7802,293.8703,33824.0
2017-07-25 13:30:00,326.22,326.35,326.15,326.18,28807.0,293.8613,293.9784,293.7982,293.8252,28807.0
2017-07-25 14:00:00,326.16,326.4,326.15,326.29,39995.0,293.8072,294.0234,293.7982,293.9243,39995.0
2017-07-25 14:30:00,326.26,326.35,326.1,326.33,40469.0,293.8973,293.9784,293.7532,293.9604,40469.0
2017-07-25 15:00:00,326.33,326.39,325.73,325.98,195609.0,293.9604,294.0144,293.4199,293.6451,195609.0
2017-07-25 15:30:00,325.97,326.63,325.87,326.36,808740.0,293.6361,294.2306,293.546,293.9874,808740.0
2017-07-26 09:30:00,326.41,326.59,325.11,325.33,128716.0,294.0324,294.1946,292.8614,293.0595,128716.0
2017-07-26 10:00:00,325.27,325.47,324.71,324.91,47610.0,293.0055,293.1857,292.501,292.6812,47610.0
2017-07-26 10:30:00,324.94,325.09,324.46,324.8,39428.0,292.7082,292.8434,292.2758,292.5821,39428.0
2017-07-26 11:00:00,324.81,324.97,324.67,324.77,60339.0,292.5911,292.7353,292.465,292.5551,60339.0
2017-07-26 11:30:00,324.75,324.98,324.64,324.78,41885.0,292.5371,292.7443,292.438,292.5641,41885.0
2017-07-26 12:00:00,324.81,324.93,324.66,324.7,46429.0,292.5911,292.6992,292.456,292.492,46429.0
2017-07-26 12:30:00,324.69,324.88,324.4,324.42,24774.0,292.483,292.6542,292.2218,292.2398,24774.0
2017-07-26 13:00:00,324.38,324.4,324.08,324.1,37682.0,292.2038,292.2218,291.9335,291.9516,37682.0
2017-07-26 13:30:00,324.1,324.3,324.1,324.16,28569.0,291.9516,292.1317,291.9516,292.0056,28569.0
2017-07-26 14:00:00,324.15,324.47,324.11,324.41,30951.0,291.9966,292.2849,291.9606,292.2308,30951.0
2017-07-26 14:30:00,324.4,324.49,323.81,323.81,75965.0,292.2218,292.3029,291.6903,291.6903,75965.0
2017-07-26 15:00:00,323.79,324.05,323.35,323.59,43413.0,291.6723,291.9065,291.276,291.4921,43413.0
2017-07-26 15:30:00,323.54,323.77,323.28,323.36,162601.0,291.4471,291.6543,291.2129,291.285,162601.0
2017-07-27 09:30:00,323.77,324.15,322.51,322.57,239193.0,291.6543,291.9966,290.5193,290.5733,239193.0
2017-07-27 10:00:00,322.53,323.16,322.34,323.16,73666.0,290.5373,291.1048,290.3661,291.1048,73666.0
2017-07-27 10:30:00,323.17,323.54,323.08,323.43,26512.0,291.1138,291.4471,291.0327,291.348,26512.0
2017-07-27 11:00:00,323.43,323.54,322.94,322.98,68290.0,291.348,291.4471,290.9066,290.9427,68290.0
2017-07-27 11:30:00,323.01,323.63,322.98,323.5,37909.0,290.9697,291.5282,290.9427,291.4111,37909.0
2017-07-27 12:00:00,323.55,323.63,323.4,323.48,24582.0,291.4561,291.5282,291.321,291.3931,24582.0
2017-07-27 12:30:00,323.57,323.57,322.24,322.43,60097.0,291.4741,291.4741,290.2761,290.4472,60097.0
2017-07-27 13:00:00,322.31,322.62,320.89,321.18,41729.0,290.3391,290.6184,289.06,289.3212,41729.0
2017-07-27 13:30:00,321.14,321.76,320.73,321.52,38844.0,289.2852,289.8437,288.9158,289.6275,38844.0
2017-07-27 14:00:00,321.56,322.09,321.31,321.59,29080.0,289.6635,290.1409,289.4383,289.6905,29080.0
2017-07-27 14:30:00,321.89,321.97,321.17,321.71,35606.0,289.9608,290.0328,289.3122,289.7986,35606.0
2017-07-27 15:00:00,321.74,321.95,321.48,321.93,47253.0,289.8257,290.0148,289.5914,289.9968,47253.0
2017-07-27 15:30:00,321.89,322.51,321.8,322.42,152734.0,289.9608,290.5193,289.8797,290.4382,152734.0
2017-07-28 09:30:00,321.65,322.13,321.04,321.33,113576.0,289.7446,290.177,289.1951,289.4563,113576.0
2017-07-28 10:00:00,321.42,321.6,321.05,321.39,39466.0,289.5374,289.6995,289.2041,289.5104,39466.0
2017-07-28 10:30:00,321.4,321.49,320.9,321.16,37810.0,289.5194,289.6005,289.069,289.3032,37810.0
2017-07-28 11:00:00,321.26,321.35,320.58,320.68,65274.0,289.3933,289.4743,288.7807,288.8708,65274.0
2017-07-28 11:30:00,320.67,320.95,320.55,320.64,23957.0,288.8618,289.114,288.7537,288.8348,23957.0
2017-07-28 12:00:00,320.7,320.83,320.33,320.4,18745.0,288.8888,289.0059,288.5555,288.6186,18745.0
2017-07-28 12:30:00,320.4,320.5,320.2,320.25,13726.0,288.6186,288.7087,288.4384,288.4834,13726.0
2017-07-28 13:00:00,320.31,320.37,320.12,320.16,55488.0,288.5375,288.5915,288.3663,288.4024,55488.0
2017-07-28 13:30:00,320.2,320.6,320.2,320.44,16559.0,288.4384,288.7987,288.4384,288.6546,16559.0
2017-07-28 14:00:00,320.52,320.84,320.41,320.84,15411.0,288.7267,289.0149,288.6276,289.0149,15411.0
2017-07-28 14:30:00,320.81,321.0,320.64,320.89,20495.0,288.9879,289.1591,288.8348,289.06,20495.0
2017-07-28 15:00:00,320.88,320.9,320.52,320.58,37966.0,289.051,289.069,288.7267,288.7807,37966.0
2017-07-28 15:30:00,320.62,321.13,320.62,320.91,205029.0,288.8167,289.2762,288.8167,289.078,205029.0
2017-07-31 09:30:00,321.49,321.87,319.98,320.01,108275.0,289.6005,289.9428,288.2402,288.2673,108275.0
2017-07-31 10:00:00,320.02,320.49,319.84,320.27,73054.0,288.2763,288.6996,288.1141,288.5015,73054.0
2017-07-31 10:30:00,320.27,320.3,319.57,319.76,53475.0,288.5015,288.5285,287.8709,288.0421,53475.0
2017-07-31 11:00:00,319.77,320.25,319.72,320.06,36163.0,288.0511,288.4834,288.006,288.3123,36163.0
2017-07-31 11:30:00,320.08,320.23,319.89,320.07,36186.0,288.3303,288.4654,288.1592,288.3213,36186.0
2017-07-31 12:00:00,320.01,320.09,319.82,319.9,26833.0,288.2673,288.3393,288.0961,288.1682,26833.0
2017-07-31 12:30:00,319.91,320.49,319.91,320.38,32988.0,288.1772,288.6996,288.1772,288.6006,32988.0
2017-07-31 13:00:00,320.39,320.57,320.31,320.4,26732.0,288.6096,288.7717,288.5375,288.6186,26732.0
2017-07-31 13:30:00,320.45,320.89,320.45,320.76,48090.0,288.6636,289.06,288.6636,288.9429,48090.0
2017-07-31 14:00:00,320.75,320.98,320.65,320.97,54451.0,288.9339,289.141,288.8438,289.132,54451.0
2017-07-31 14:30:00,320.93,320.96,320.6,320.67,40840.0,289.096,289.123,288.7987,288.8618,40840.0
2017-07-31 15:00:00,320.63,321.07,320.56,321.02,59617.0,288.8258,289.2221,288.7627,289.1771,59617.0
2017-07-31 15:30:00,321.04,321.06,320.45,320.46,318339.0,289.1951,289.2131,288.6636,288.6726,318339.0
2017-08-01 09:30:00,321.61,321.8,320.64,320.65,148838.0,289.7085,289.8797,288.8348,288.8438,148838.0
2017-08-01 10:00:00,320.87,321.03,320.12,320.47,74398.0,289.042,289.1861,288.3663,288.6816,74398.0
2017-08-01 10:30:00,320.64,321.23,320.55,321.13,63180.0,288.8348,289.3662,288.7537,289.2762,63180.0
2017-08-01 11:00:00,321.09,321.43,320.67,320.85,51491.0,289.2401,289.5464,288.8618,289.0239,51491.0
2017-08-01 11:30:00,320.88,321.23,320.88,320.93,29754.0,289.051,289.3662,289.051,289.096,29754.0
2017-08-01 12:00:00,320.92,321.03,320.75,320.79,31068.0,289.087,289.1861,288.9339,288.9699,31068.0
2017-08-01 12:30:00,320.87,320.89,320.61,320.81,29978.0,289.042,289.06,288.8077,288.9879,29978.0
2017-08-01 13:00:00,320.78,321.1,320.75,320.95,25838.0,288.9609,289.2491,288.9339,289.114,25838.0
2017-08-01 13:30:00,320.9,321.13,320.82,321.11,21930.0,289.069,289.2762,288.9969,289.2581,21930.0
2017-08-01 14:00:00,321.12,321.13,320.87,321.05,23409.0,289.2672,289.2762,289.042,289.2041,23409.0
2017-08-01 14:30:00,321.04,321.33,320.89,321.14,33004.0,289.1951,289.4563,289.06,289.2852,33004.0
2017-08-01 15:00:00,321.14,321.32,320.94,321.1,32212.0,289.2852,289.4473,289.105,289.2491,32212.0
2017-08-01 15:30:00,321.05,321.41,320.95,321.29,108656.0,289.2041,289.5284,289.114,289.4203,108656.0
2017-08-02 09:30:00,320.67,321.1,320.0,320.11,171917.0,288.8618,289.2491,288.2582,288.3573,171917.0
2017-08-02 10:00:00,320.11,320.42,319.04,319.16,31229.0,288.3573,288.6366,287.3935,287.5016,31229.0
2017-08-02 10:30:00,319.27,319.27,317.94,318.03,69228.0,287.6007,287.6007,286.4026,286.4837,69228.0
2017-08-02 11:00:00,318.03,318.69,317.79,318.59,73702.0,286.4837,287.0782,286.2675,286.9881,73702.0
2017-08-02 11:30:00,318.64,318.74,318.3,318.34,63558.0,287.0332,287.1232,286.7269,286.7629,63558.0
2017-08-02 12:00:00,318.3,318.44,317.9,317.9,30646.0,286.7269,286.853,286.3666,286.3666,30646.0
2017-08-02 12:30:00,317.9,318.3,317.85,318.27,47381.0,286.3666,286.7269,286.3215,286.6999,47381.0
2017-08-02 13:00:00,318.21,318.55,318.12,318.41,27439.0,286.6458,286.9521,286.5647,286.826,27439.0
2017-08-02 13:30:00,318.4,318.88,318.3,318.77,40304.0,286.817,287.2493,286.7269,287.1503,40304.0
2017-08-02 14:00:00,318.78,318.91,318.69,318.86,41931.0,287.1593,287.2764,287.0782,287.2313,41931.0
2017-08-02 14:30:00,318.83,319.2,318.79,319.15,39037.0,287.2043,287.5376,287.1683,287.4926,39037.0
2017-08-02 15:00:00,319.11,319.21,318.97,319.09,134181.0,287.4565,287.5466,287.3304,287.4385,134181.0
2017-08-02 15:30:00,319.12,319.25,318.92,318.96,219992.0,287.4655,287.5826,287.2854,287.3214,219992.0
2017-08-03 09:30:00,319.21,319.45,318.6,318.94,150163.0,287.5466,287.7628,286.9971,287.3034,150163.0
2017-08-03 10:00:00,318.93,319.11,318.35,318.76,103779.0,287.2944,287.4565,286.7719,287.1412,103779.0
2017-08-03 10:30:00,318.77,319.11,318.51,318.78,112059.0,287.1503,287.4565,286.916,287.1593,112059.0
2017-08-03 11:00:00,318.77,318.92,318.27,318.61,126101.0,287.1503,287.2854,286.6999,287.0061,126101.0
2017-08-03 11:30:00,318.59,318.75,318.26,318.45,36474.0,286.9881,287.1322,286.6908,286.862,36474.0
2017-08-03 12:00:00,318.44,318.56,318.25,318.35,36392.0,286.853,286.9611,286.6818,286.7719,36392.0
2017-08-03 12:30:00,318.37,318.57,318.32,318.49,22991.0,286.7899,286.9701,286.7449,286.898,22991.0
2017-08-03 13:00:00,318.53,318.57,318.09,318.16,28529.0,286.9341,286.9701,286.5377,286.6008,28529.0
2017-08-03 13:30:00,318.18,318.42,317.88,318.19,44804.0,286.6188,286.835,286.3485,286.6278,44804.0
2017-08-03 14:00:00,318.19,318.31,317.88,318.26,29686.0,286.6278,286.7359,286.3485,286.6908,29686.0
2017-08-03 14:30:00,318.25,318.36,317.94,317.94,33607.0,286.6818,286.7809,286.4026,286.4026,33607.0
2017-08-03 15:00:00,317.96,318.36,317.96,318.2,69995.0,286.4206,286.7809,286.4206,286.6368,69995.0
2017-08-03 15:30:00,318.24,318.25,317.43,318.06,206963.0,286.6728,286.6818,285.9432,286.5107,206963.0
2017-08-04 09:30:00,318.59,319.32,318.26,318.51,140705.0,286.9881,287.6457,286.6908,286.916,140705.0
2017-08-04 10:00:00,318.45,319.11,318.11,319.01,69036.0,286.862,287.4565,286.5557,287.3664,69036.0
2017-08-04 10:30:00,319.02,319.33,318.58,318.91,58953.0,287.3755,287.6547,286.9791,287.2764,58953.0
2017-08-04 11:00:00,318.93,319.22,318.79,318.86,110877.0,287.2944,287.5556,287.1683,287.2313,110877.0
2017-08-04 11:30:00,318.86,319.0,318.65,318.8,57846.0,287.2313,287.3574,287.0422,287.1773,57846.0
2017-08-04 12:00:00,318.8,319.06,318.77,319.06,67714.0,287.1773,287.4115,287.1503,287.4115,67714.0
2017-08-04 12:30:00,319.01,319.11,318.18,318.97,169672.0,287.3664,287.4565,286.6188,287.3304,169672.0
2017-08-04 13:00:00,318.94,319.14,318.88,319.0,51918.0,287.3034,287.4836,287.2493,287.3574,51918.0
2017-08-04 13:30:00,318.96,319.05,318.88,318.97,62060.0,287.3214,287.4025,287.2493,287.3304,62060.0
2017-08-04 14:00:00,319.01,319.09,318.72,318.72,42786.0,287.3664,287.4385,287.1052,287.1052,42786.0
2017-08-04 14:30:00,318.68,318.81,318.6,318.75,41783.0,287.0692,287.1863,286.9971,287.1322,41783.0
2017-08-04 15:00:00,318.75,318.87,318.68,318.77,38769.0,287.1322,287.2403,287.0692,287.1503,38769.0
2017-08-04 15:30:00,318.71,319.07,318.18,318.92,295282.0,287.0962,287.4205,286.6188,287.2854,295282.0
2017-08-07 09:30:00,319.41,319.44,318.56,318.95,88614.0,287.7268,287.7538,286.9611,287.3124,88614.0
2017-08-07 10:00:00,319.0,319.1,318.46,318.46,53575.0,287.3574,287.4475,286.871,286.871,53575.0
2017-08-07 10:30:00,318.41,318.74,318.11,318.74,35474.0,286.826,287.1232,286.5557,287.1232,35474.0
2017-08-07 11:00:00,318.64,318.82,318.52,318.8,45112.0,287.0332,287.1953,286.9251,287.1773,45112.0
2017-08-07 11:30:00,318.85,319.96,318.81,319.72,64020.0,287.2223,288.2222,287.1863,288.006,64020.0
2017-08-07 12:00:00,319.7,319.83,319.67,319.75,62050.0,287.988,288.1051,287.961,288.033,62050.0
2017-08-07 12:30:00,319.74,319.86,319.67,319.86,27285.0,288.024,288.1321,287.961,288.1321,27285.0
2017-08-07 13:00:00,319.86,319.94,319.67,319.77,23907.0,288.1321,288.2042,287.961,288.0511,23907.0
2017-08-07 13:30:00,319.79,319.85,319.11,319.2,27968.0,288.0691,288.1231,287.4565,287.5376,27968.0
2017-08-07 14:00:00,319.26,319.36,319.17,319.35,33773.0,287.5917,287.6817,287.5106,287.6727,33773.0
2017-08-07 14:30:00,319.38,319.5,319.27,319.27,10712.0,287.6997,287.8078,287.6007,287.6007,10712.0
2017-08-07 15:00:00,319.25,319.5,319.2,319.36,20227.0,287.5826,287.8078,287.5376,287.6817,20227.0
2017-08-07 15:30:00,319.38,319.42,319.06,319.1,145452.0,287.6997,287.7358,287.4115,287.4475,145452.0
2017-08-08 09:30:00,318.88,318.93,317.9,318.3,116726.0,287.2493,287.2944,286.3666,286.7269,116726.0
2017-08-08 10:00:00,318.24,319.28,318.23,319.28,47871.0,286.6728,287.6097,286.6638,287.6097,47871.0
2017-08-08 10:30:00,319.29,320.24,319.09,320.17,50215.0,287.6187,288.4744,287.4385,288.4114,50215.0
2017-08-08 11:00:00,320.27,320.63,320.16,320.47,48259.0,288.5015,288.8258,288.4024,288.6816,48259.0
2017-08-08 11:30:00,320.49,320.98,320.49,320.94,47680.0,288.6996,289.141,288.6996,289.105,47680.0
2017-08-08 12:00:00,321.04,321.05,320.36,320.5,74262.0,289.1951,289.2041,288.5825,288.7087,74262.0
2017-08-08 12:30:00,320.46,320.49,319.16,319.28,45601.0,288.6726,288.6996,287.5016,287.6097,45601.0
2017-08-08 13:00:00,319.25,319.5,319.07,319.11,52588.0,287.5826,287.8078,287.4205,287.4565,52588.0
2017-08-08 13:30:00,318.94,319.5,318.8,319.29,110412.0,287.3034,287.8078,287.1773,287.6187,110412.0
2017-08-08 14:00:00,319.3,319.6,319.07,319.46,20997.0,287.6277,287.8979,287.4205,287.7718,20997.0
2017-08-08 14:30:00,319.52,319.58,319.15,319.17,29654.0,287.8259,287.8799,287.4926,287.5106,29654.0
2017-08-08 15:00:00,319.22,319.25,318.33,318.47,182811.0,287.5556,287.5826,286.7539,286.88,182811.0
2017-08-08 15:30:00,318.49,318.49,317.73,318.28,158311.0,286.898,286.898,286.2134,286.7089,158311.0
2017-08-09 09:30:00,316.8,317.15,315.92,316.99,158196.0,285.3757,285.6909,284.583,285.5468,158196.0
2017-08-09 10:00:00,316.92,316.92,316.33,316.48,34498.0,285.4838,285.4838,284.9523,285.0874,34498.0
2017-08-09 10:30:00,316.5,317.04,316.27,316.33,75831.0,285.1054,285.5919,284.8982,284.9523,75831.0
2017-08-09 11:00:00,316.24,316.36,315.79,315.79,41571.0,284.8712,284.9793,284.4659,284.4659,41571.0
2017-08-09 11:30:00,315.8,316.67,315.75,316.6,37013.0,284.4749,285.2586,284.4298,285.1955,37013.0
2017-08-09 12:00:00,316.56,316.7,316.36,316.47,42689.0,285.1595,285.2856,284.9793,285.0784,42689.0
2017-08-09 12:30:00,316.48,316.48,315.94,315.94,35398.0,285.0874,285.0874,284.601,284.601,35398.0
2017-08-09 13:00:00,315.96,316.23,315.94,316.05,16769.0,284.619,284.8622,284.601,284.7001,16769.0
2017-08-09 13:30:00,316.08,316.19,315.79,315.88,10981.0,284.7271,284.8262,284.4659,284.5469,10981.0
2017-08-09 14:00:00,315.89,315.89,315.31,315.63,59707.0,284.5559,284.5559,284.0335,284.3217,59707.0
2017-08-09 14:30:00,315.67,315.67,315.06,315.35,40580.0,284.3578,284.3578,283.8083,284.0695,40580.0
2017-08-09 15:00:00,315.37,315.53,315.13,315.51,63640.0,284.0875,284.2316,283.8713,284.2136,63640.0
2017-08-09 15:30:00,315.53,316.2,315.39,316.09,236485.0,284.2316,284.8352,284.1055,284.7361,236485.0
2017-08-10 09:30:00,314.85,315.1,314.3,314.36,123657.0,283.6191,283.8443,283.1236,283.1777,123657.0
2017-08-10 10:00:00,314.37,314.38,312.48,313.38,230566.0,283.1867,283.1957,281.4842,282.2949,230566.0
2017-08-10 10:30:00,313.43,313.65,313.01,313.32,52456.0,282.3399,282.5381,281.9616,282.2409,52456.0
2017-08-10 11:00:00,313.2,313.4,312.37,312.73,58652.0,282.1328,282.3129,281.3851,281.7094,58652.0
2017-08-10 11:30:00,312.86,313.13,312.62,312.71,48673.0,281.8265,282.0697,281.6103,281.6914,48673.0
2017-08-10 12:00:00,312.72,312.75,312.29,312.34,29986.0,281.7004,281.7274,281.313,281.3581,29986.0
2017-08-10 12:30:00,312.39,312.39,311.93,312.27,24758.0,281.4031,281.4031,280.9887,281.295,24758.0
2017-08-10 13:00:00,312.39,312.95,312.35,312.93,31957.0,281.4031,281.9076,281.3671,281.8895,31957.0
2017-08-10 13:30:00,312.91,312.91,312.09,312.37,37773.0,281.8715,281.8715,281.1329,281.3851,37773.0
2017-08-10 14:00:00,312.38,313.28,312.11,312.91,61999.0,281.3941,282.2048,281.1509,281.8715,61999.0
2017-08-10 14:30:00,312.9,313.32,312.7,312.83,75934.0,281.8625,282.2409,281.6824,281.7995,75934.0
2017-08-10 15:00:00,312.79,312.9,311.62,311.88,94216.0,281.7634,281.8625,280.7095,280.9437,94216.0
2017-08-10 15:30:00,311.88,312.0,311.0,311.09,374664.0,280.9437,281.0518,280.151,280.2321,374664.0
2017-08-11 09:30:00,310.59,311.46,310.09,311.04,288816.0,279.7817,280.5654,279.3313,280.187,288816.0
2017-08-11 10:00:00,311.1,311.82,310.95,311.35,85140.0,280.2411,280.8896,280.1059,280.4663,85140.0
2017-08-11 10:30:00,311.45,311.93,311.39,311.8,34757.0,280.5563,280.9887,280.5023,280.8716,34757.0
2017-08-11 11:00:00,311.61,311.71,310.81,310.82,39602.0,280.7005,280.7906,279.9798,279.9888,39602.0
2017-08-11 11:30:00,310.86,311.51,310.86,311.12,20557.0,280.0249,280.6104,280.0249,280.2591,20557.0
2017-08-11 12:00:00,311.12,311.56,311.03,311.45,24115.0,280.2591,280.6554,280.178,280.5563,24115.0
2017-08-11 12:30:00,311.4,311.6,311.23,311.25,24095.0,280.5113,280.6915,280.3582,280.3762,24095.0
2017-08-11 13:00:00,311.22,311.71,311.14,311.36,16279.0,280.3492,280.7906,280.2771,280.4753,16279.0
2017-08-11 13:30:00,311.41,311.58,311.17,311.45,16831.0,280.5203,280.6735,280.3041,280.5563,16831.0
2017-08-11 14:00:00,311.47,311.72,311.31,311.4,129715.0,280.5744,280.7996,280.4302,280.5113,129715.0
2017-08-11 14:30:00,311.4,311.47,310.93,311.1,78731.0,280.5113,280.5744,280.0879,280.2411,78731.0
2017-08-11 15:00:00,311.24,311.67,311.12,311.61,70031.0,280.3672,280.7545,280.2591,280.7005,70031.0
2017-08-11 15:30:00,311.61,312.08,311.51,311.69,300409.0,280.7005,281.1239,280.6104,280.7725,300409.0
2017-08-14 09:30:00,313.56,314.86,313.38,314.68,209419.0,282.4571,283.6281,282.2949,283.466,209419.0
2017-08-14 10:00:00,314.68,314.85,314.31,314.43,86786.0,283.466,283.6191,283.1327,283.2408,86786.0
2017-08-14 10:30:00,314.46,315.33,314.46,315.13,37064.0,283.2678,284.0515,283.2678,283.8713,37064.0
2017-08-14 11:00:00,315.14,315.48,314.9,315.48,34439.0,283.8803,284.1866,283.6641,284.1866,34439.0
2017-08-14 11:30:00,315.52,315.87,315.42,315.7,41684.0,284.2226,284.5379,284.1326,284.3848,41684.0
2017-08-14 12:00:00,315.75,315.97,315.37,315.37,30117.0,284.4298,284.628,284.0875,284.0875,30117.0
2017-08-14 12:30:00,315.36,315.52,315.19,315.19,19822.0,284.0785,284.2226,283.9254,283.9254,19822.0
2017-08-14 13:00:00,315.26,315.39,315.07,315.15,19710.0,283.9884,284.1055,283.8173,283.8893,19710.0
2017-08-14 13:30:00,315.11,315.35,315.0,315.26,20371.0,283.8533,284.0695,283.7542,283.9884,20371.0
2017-08-14 14:00:00,315.32,315.52,315.22,315.3,18608.0,284.0425,284.2226,283.9524,284.0245,18608.0
2017-08-14 14:30:00,315.39,315.42,314.92,315.08,30242.0,284.1055,284.1326,283.6821,283.8263,30242.0
2017-08-14 15:00:00,315.12,315.51,314.99,315.5,20467.0,283.8623,284.2136,283.7452,284.2046,20467.0
2017-08-14 15:30:00,315.51,315.66,315.12,315.32,250720.0,284.2136,284.3487,283.8623,284.0425,250720.0
2017-08-15 09:30:00,315.74,315.74,314.27,314.8,195091.0,284.4208,284.4208,283.0966,283.5741,195091.0
2017-08-15 10:00:00,314.82,314.86,314.17,314.42,32246.0,283.5921,283.6281,283.0065,283.2317,32246.0
2017-08-15 10:30:00,314.33,314.48,313.91,314.28,78686.0,283.1507,283.2858,282.7723,283.1056,78686.0
2017-08-15 11:00:00,314.24,314.51,314.16,314.29,20086.0,283.0696,283.3128,282.9975,283.1146,20086.0
2017-08-15 11:30:00,314.32,314.4,313.75,313.87,43526.0,283.1417,283.2137,282.6282,282.7363,43526.0
2017-08-15 12:00:00,313.86,314.15,313.81,314.03,19389.0,282.7273,282.9885,282.6823,282.8804,19389.0
2017-08-15 12:30:00,314.06,314.13,313.89,313.95,25512.0,282.9075,282.9705,282.7543,282.8084,25512.0
2017-08-15 13:00:00,313.94,313.94,313.53,313.7,22283.0,282.7994,282.7994,282.43,282.5832,22283.0
2017-08-15 13:30:00,313.83,313.89,313.56,313.62,56584.0,282.7003,282.7543,282.4571,282.5111,56584.0
2017-08-15 14:00:00,313.6,313.82,313.54,313.8,28960.0,282.4931,282.6913,282.439,282.6732,28960.0
2017-08-15 14:30:00,313.85,313.88,313.52,313.71,26277.0,282.7183,282.7453,282.421,282.5922,26277.0
2017-08-15 15:00:00,313.72,314.27,313.69,314.02,38784.0,282.6012,283.0966,282.5742,282.8714,38784.0
2017-08-15 15:30:00,314.05,314.16,313.6,313.63,209286.0,282.8984,282.9975,282.4931,282.5201,209286.0
2017-08-16 09:30:00,314.24,315.06,314.23,315.02,66836.0,283.0696,283.8083,283.0606,283.7722,66836.0
2017-08-16 10:00:00,315.03,315.39,315.03,315.34,34675.0,283.7812,284.1055,283.7812,284.0605,34675.0
2017-08-16 10:30:00,315.39,315.5,315.12,315.29,22364.0,284.1055,284.2046,283.8623,284.0154,22364.0
2017-08-16 11:00:00,315.29,315.35,314.72,314.86,28921.0,284.0154,284.0695,283.502,283.6281,28921.0
2017-08-16 11:30:00,315.0,315.59,314.99,315.35,32482.0,283.7542,284.2857,283.7452,284.0695,32482.0
2017-08-16 12:00:00,315.39,315.66,315.38,315.52,17067.0,284.1055,284.3487,284.0965,284.2226,17067.0
2017-08-16 12:30:00,315.55,315.55,315.05,315.1,35155.0,284.2497,284.2497,283.7993,283.8443,35155.0
2017-08-16 13:00:00,315.12,315.17,314.6,314.95,31417.0,283.8623,283.9074,283.3939,283.7092,31417.0
2017-08-16 13:30:00,314.97,315.0,314.69,314.88,29476.0,283.7272,283.7542,283.475,283.6461,29476.0
2017-08-16 14:00:00,314.98,315.13,314.24,314.45,78829.0,283.7362,283.8713,283.0696,283.2588,78829.0
2017-08-16 14:30:00,314.41,314.75,314.2,314.69,29575.0,283.2227,283.529,283.0336,283.475,29575.0
2017-08-16 15:00:00,314.75,314.78,314.14,314.38,33438.0,283.529,283.556,282.9795,283.1957,33438.0
2017-08-16 15:30:00,314.32,314.5,314.26,314.44,128923.0,283.1417,283.3038,283.0876,283.2498,128923.0
2017-08-17 09:30:00,313.46,314.53,313.1,313.78,137564.0,282.367,283.3308,282.0427,282.6552,137564.0
2017-08-17 10:00:00,313.77,314.19,312.01,312.62,87830.0,282.6462,283.0246,281.0608,281.6103,87830.0
2017-08-17 10:30:00,312.64,313.73,312.64,313.46,42241.0,281.6283,282.6102,281.6283,282.367,42241.0
2017-08-17 11:00:00,313.51,314.2,313.48,313.68,52884.0,282.412,283.0336,282.385,282.5651,52884.0
2017-08-17 11:30:00,313.57,313.63,312.95,313.05,29970.0,282.4661,282.5201,281.9076,281.9976,29970.0
2017-08-17 12:00:00,313.05,313.28,312.32,312.43,58631.0,281.9976,282.2048,281.3401,281.4391,58631.0
2017-08-17 12:30:00,312.46,312.46,311.64,311.83,32821.0,281.4662,281.4662,280.7275,280.8987,32821.0
2017-08-17 13:00:00,311.79,311.79,311.22,311.36,68037.0,280.8626,280.8626,280.3492,280.4753,68037.0
2017-08-17 13:30:00,311.39,311.82,311.25,311.56,50731.0,280.5023,280.8896,280.3762,280.6554,50731.0
2017-08-17 14:00:00,311.59,311.65,310.89,311.39,33992.0,280.6825,280.7365,280.0519,280.5023,33992.0
2017-08-17 14:30:00,311.36,311.48,310.89,311.2,41413.0,280.4753,280.5834,280.0519,280.3311,41413.0
2017-08-17 15:00:00,311.18,311.18,310.19,310.25,73501.0,280.3131,280.3131,279.4213,279.4754,73501.0
2017-08-17 15:30:00,310.24,310.48,308.96,309.0,405407.0,279.4664,279.6826,278.3133,278.3494,405407.0
2017-08-18 09:30:00,307.99,308.3,307.29,307.63,142553.0,277.4396,277.7188,276.809,277.1153,142553.0
2017-08-18 10:00:00,307.67,308.47,307.66,308.0,32285.0,277.1513,277.8719,277.1423,277.4486,32285.0
2017-08-18 10:30:00,308.0,308.47,307.76,308.4,22138.0,277.4486,277.8719,277.2324,277.8089,22138.0
2017-08-18 11:00:00,308.44,308.97,307.97,308.83,29342.0,277.8449,278.3223,277.4215,278.1962,29342.0
2017-08-18 11:30:00,308.81,309.35,308.75,309.23,20632.0,278.1782,278.6647,278.1242,278.5566,20632.0
2017-08-18 12:00:00,309.22,309.31,308.85,309.25,8406.0,278.5475,278.6286,278.2142,278.5746,8406.0
2017-08-18 12:30:00,309.34,309.95,309.21,309.55,42281.0,278.6556,279.2051,278.5385,278.8448,42281.0
2017-08-18 13:00:00,309.48,309.6,309.0,309.05,22814.0,278.7818,278.8899,278.3494,278.3944,22814.0
2017-08-18 13:30:00,309.02,309.19,308.67,308.74,20694.0,278.3674,278.5205,278.0521,278.1152,20694.0
2017-08-18 14:00:00,308.78,309.2,308.74,309.17,16044.0,278.1512,278.5295,278.1152,278.5025,16044.0
2017-08-18 14:30:00,309.14,309.22,308.81,308.88,13345.0,278.4755,278.5475,278.1782,278.2413,13345.0
2017-08-18 15:00:00,308.82,309.19,308.68,308.9,19502.0,278.1872,278.5205,278.0611,278.2593,19502.0
2017-08-18 15:30:00,308.9,309.1,308.34,308.39,255040.0,278.2593,278.4395,277.7548,277.7999,255040.0
2017-08-21 09:30:00,307.89,308.47,307.48,307.49,89571.0,277.3495,277.8719,276.9801,276.9892,89571.0
2017-08-21 10:00:00,307.57,307.91,307.28,307.91,28782.0,277.0612,277.3675,276.8,277.3675,28782.0
2017-08-21 10:30:00,307.75,308.14,307.7,308.09,41276.0,277.2234,277.5747,277.1783,277.5296,41276.0
2017-08-21 11:00:00,308.06,308.49,307.8,308.17,24408.0,277.5026,277.89,277.2684,277.6017,24408.0
2017-08-21 11:30:00,308.1,308.58,308.0,308.25,31901.0,277.5386,277.971,277.4486,277.6738,31901.0
2017-08-21 12:00:00,308.25,308.69,308.21,308.69,17842.0,277.6738,278.0701,277.6377,278.0701,17842.0
2017-08-21 12:30:00,308.74,308.85,308.61,308.75,22101.0,278.1152,278.2142,277.9981,278.1242,22101.0
2017-08-21 13:00:00,308.8,308.8,308.47,308.49,24322.0,278.1692,278.1692,277.8719,277.89,24322.0
2017-08-21 13:30:00,308.47,308.55,307.98,308.05,38452.0,277.8719,277.944,277.4305,277.4936,38452.0
2017-08-21 14:00:00,308.08,308.39,308.04,308.29,32346.0,277.5206,277.7999,277.4846,277.7098,32346.0
2017-08-21 14:30:00,308.29,308.38,308.1,308.18,25909.0,277.7098,277.7909,277.5386,277.6107,25909.0
2017-08-21 15:00:00,308.21,308.46,308.0,308.43,36356.0,277.6377,277.8629,277.4486,277.8359,36356.0
2017-08-21 15:30:00,308.46,308.61,308.3,308.34,165898.0,277.8629,277.9981,277.7188,277.7548,165898.0
2017-08-22 09:30:00,308.79,309.76,308.73,309.34,115316.0,278.1602,279.034,278.1062,278.6556,115316.0
2017-08-22 10:00:00,309.35,309.95,309.35,309.56,41109.0,278.6647,279.2051,278.6647,278.8538,41109.0
2017-08-22 10:30:00,309.59,309.91,309.37,309.88,60344.0,278.8808,279.1691,278.6827,279.1421,60344.0
2017-08-22 11:00:00,309.89,309.99,309.62,309.76,56994.0,279.1511,279.2412,278.9079,279.034,56994.0
2017-08-22 11:30:00,309.73,310.2,309.72,310.03,35478.0,279.007,279.4303,278.998,279.2772,35478.0
2017-08-22 12:00:00,309.94,310.35,309.94,309.98,33240.0,279.1961,279.5655,279.1961,279.2322,33240.0
2017-08-22 12:30:00,309.95,310.27,309.9,310.27,23241.0,279.2051,279.4934,279.1601,279.4934,23241.0
2017-08-22 13:00:00,310.31,310.54,310.31,310.45,33325.0,279.5294,279.7366,279.5294,279.6555,33325.0
2017-08-22 13:30:00,310.47,310.63,310.31,310.4,23424.0,279.6736,279.8177,279.5294,279.6105,23424.0
2017-08-22 14:00:00,310.39,310.86,310.24,310.84,30218.0,279.6015,280.0249,279.4664,280.0069,30218.0
2017-08-22 14:30:00,310.83,311.05,310.77,311.01,39734.0,279.9978,280.196,279.9438,280.16,39734.0
2017-08-22 15:00:00,310.98,311.23,310.92,311.23,49229.0,280.133,280.3582,280.0789,280.3582,49229.0
2017-08-22 15:30:00,311.23,311.48,311.03,311.22,214381.0,280.3582,280.5834,280.178,280.3492,214381.0
2017-08-23 09:30:00,309.45,310.49,309.11,310.43,110638.0,278.7547,279.6916,278.4485,279.6375,110638.0
2017-08-23 10:00:00,310.34,310.75,309.99,310.49,35901.0,279.5565,279.9258,279.2412,279.6916,35901.0
2017-08-23 10:30:00,310.62,311.06,310.35,310.6,20737.0,279.8087,280.205,279.5655,279.7907,20737.0
2017-08-23 11:00:00,310.65,310.96,310.4,310.96,25524.0,279.8357,280.115,279.6105,280.115,25524.0
2017-08-23 11:30:00,310.91,311.2,310.77,311.06,32151.0,280.0699,280.3311,279.9438,280.205,32151.0
2017-08-23 12:00:00,311.05,311.33,310.99,311.12,23710.0,280.196,280.4483,280.142,280.2591,23710.0
2017-08-23 12:30:00,311.15,311.22,310.84,310.94,41666.0,280.2861,280.3492,280.0069,280.0969,41666.0
2017-08-23 13:00:00,310.99,311.08,310.52,310.72,14487.0,280.142,280.223,279.7186,279.8988,14487.0
2017-08-23 13:30:00,310.64,310.66,310.38,310.63,16226.0,279.8267,279.8447,279.5925,279.8177,16226.0
2017-08-23 14:00:00,310.62,310.8,310.46,310.6,14512.0,279.8087,279.9708,279.6645,279.7907,14512.0
2017-08-23 14:30:00,310.58,310.9,310.58,310.83,17651.0,279.7726,280.0609,279.7726,279.9978,17651.0
2017-08-23 15:00:00,310.82,310.93,310.69,310.81,16120.0,279.9888,280.0879,279.8717,279.9798,16120.0
2017-08-23 15:30:00,310.79,311.02,310.43,310.47,158331.0,279.9618,280.169,279.6375,279.6736,158331.0
2017-08-24 09:30:00,311.7,311.73,310.21,310.26,65303.0,280.7815,280.8086,279.4393,279.4844,65303.0
2017-08-24 10:00:00,310.3,311.25,310.28,311.25,156885.0,279.5204,280.3762,279.5024,280.3762,156885.0
2017-08-24 10:30:00,311.28,311.54,311.05,311.23,42578.0,280.4032,280.6374,280.196,280.3582,42578.0
2017-08-24 11:00:00,311.23,311.36,310.75,310.92,15618.0,280.3582,280.4753,279.9258,280.0789,15618.0
2017-08-24 11:30:00,310.88,311.22,310.62,311.1,11417.0,280.0429,280.3492,279.8087,280.2411,11417.0
2017-08-24 12:00:00,311.2,311.25,311.02,311.11,27554.0,280.3311,280.3762,280.169,280.2501,27554.0
2017-08-24 12:30:00,311.08,311.27,310.9,310.91,10472.0,280.223,280.3942,280.0609,280.0699,10472.0
2017-08-24 13:00:00,310.81,311.05,310.7,310.82,3440.0,279.9798,280.196,279.8807,279.9888,3440.0
2017-08-24 13:30:00,310.8,310.82,310.47,310.55,30786.0,279.9708,279.9888,279.6736,279.7456,30786.0
2017-08-24 14:00:00,310.53,310.6,310.24,310.56,33434.0,279.7276,279.7907,279.4664,279.7546,33434.0
2017-08-24 14:30:00,310.5,310.71,310.37,310.71,9252.0,279.7006,279.8898,279.5835,279.8898,9252.0
2017-08-24 15:00:00,310.74,310.75,310.4,310.47,21496.0,279.9168,279.9258,279.6105,279.6736,21496.0
2017-08-24 15:30:00,310.46,310.46,310.06,310.17,106548.0,279.6645,279.6645,279.3042,279.4033,106548.0
2017-08-25 09:30:00,310.87,312.04,310.87,311.65,108636.0,280.0339,281.0878,280.0339,280.7365,108636.0
2017-08-25 10:00:00,311.72,312.06,311.48,311.79,77937.0,280.7996,281.1058,280.5834,280.8626,77937.0
2017-08-25 10:30:00,311.75,311.76,311.07,311.34,22109.0,280.8266,280.8356,280.214,280.4573,22109.0
2017-08-25 11:00:00,311.28,311.3,310.97,311.27,36656.0,280.4032,280.4212,280.124,280.3942,36656.0
2017-08-25 11:30:00,311.15,311.53,311.0,311.23,13078.0,280.2861,280.6284,280.151,280.3582,13078.0
2017-08-25 12:00:00,311.26,311.63,311.26,311.62,20110.0,280.3852,280.7185,280.3852,280.7095,20110.0
2017-08-25 12:30:00,311.62,311.7,311.4,311.61,16156.0,280.7095,280.7815,280.5113,280.7005,16156.0
2017-08-25 13:00:00,311.66,311.87,311.66,311.76,4101.0,280.7455,280.9347,280.7455,280.8356,4101.0
2017-08-25 13:30:00,311.85,311.85,311.69,311.74,6678.0,280.9167,280.9167,280.7725,280.8176,6678.0
2017-08-25 14:00:00,311.78,312.35,311.75,312.07,26293.0,280.8536,281.3671,280.8266,281.1148,26293.0
2017-08-25 14:30:00,312.12,312.28,312.11,312.26,30913.0,281.1599,281.304,281.1509,281.286,30913.0
2017-08-25 15:00:00,312.26,312.45,312.02,312.24,17766.0,281.286,281.4572,281.0698,281.268,17766.0
2017-08-25 15:30:00,312.23,312.25,311.47,311.62,131697.0,281.259,281.277,280.5744,280.7095,131697.0
2017-08-28 09:30:00,312.18,312.47,311.5,311.6,111327.0,281.2139,281.4752,280.6014,280.6915,111327.0
2017-08-28 10:00:00,311.68,311.71,310.83,310.83,28137.0,280.7635,280.7906,279.9978,279.9978,28137.0
2017-08-28 10:30:00,310.78,311.36,310.68,311.3,18024.0,279.9528,280.4753,279.8627,280.4212,18024.0
2017-08-28 11:00:00,311.3,311.36,310.94,311.01,12974.0,280.4212,280.4753,280.0969,280.16,12974.0
2017-08-28 11:30:00,311.03,311.1,310.86,311.07,16618.0,280.178,280.2411,280.0249,280.214,16618.0
2017-08-28 12:00:00,310.96,311.24,310.68,310.69,18335.0,280.115,280.3672,279.8627,279.8717,18335.0
2017-08-28 12:30:00,310.71,310.76,310.45,310.69,11493.0,279.8898,279.9348,279.6555,279.8717,11493.0
2017-08-28 13:00:00,310.73,310.96,310.73,310.78,17336.0,279.9078,280.115,279.9078,279.9528,17336.0
2017-08-28 13:30:00,310.75,310.9,310.64,310.89,14092.0,279.9258,280.0609,279.8267,280.0519,14092.0
2017-08-28 14:00:00,310.79,310.91,310.66,310.84,20470.0,279.9618,280.0699,279.8447,280.0069,20470.0
2017-08-28 14:30:00,310.83,311.16,310.74,311.04,17668.0,279.9978,280.2951,279.9168,280.187,17668.0
2017-08-28 15:00:00,311.02,311.38,311.02,311.36,33206.0,280.169,280.4933,280.169,280.4753,33206.0
2017-08-28 15:30:00,311.39,311.47,310.95,311.45,170126.0,280.5023,280.5744,280.1059,280.5563,170126.0
2017-08-29 09:30:00,309.69,310.61,309.28,310.16,95346.0,278.9709,279.7997,278.6016,279.3943,95346.0
2017-08-29 10:00:00,310.38,310.38,309.43,309.76,49836.0,279.5925,279.5925,278.7367,279.034,49836.0
2017-08-29 10:30:00,309.84,310.5,309.72,310.14,73710.0,279.106,279.7006,278.998,279.3763,73710.0
2017-08-29 11:00:00,310.16,310.4,309.66,309.79,32169.0,279.3943,279.6105,278.9439,279.061,32169.0
2017-08-29 11:30:00,309.8,310.45,309.7,310.13,13369.0,279.07,279.6555,278.9799,279.3673,13369.0
2017-08-29 12:00:00,310.12,310.59,309.98,310.59,16028.0,279.3583,279.7817,279.2322,279.7817,16028.0
2017-08-29 12:30:00,310.55,311.13,310.53,311.07,18542.0,279.7456,280.2681,279.7276,280.214,18542.0
2017-08-29 13:00:00,311.17,311.48,311.03,311.3,26650.0,280.3041,280.5834,280.178,280.4212,26650.0
2017-08-29 13:30:00,311.36,311.37,311.06,311.13,9104.0,280.4753,280.4843,280.205,280.2681,9104.0
2017-08-29 14:00:00,311.1,311.29,311.04,311.22,11363.0,280.2411,280.4122,280.187,280.3492,11363.0
2017-08-29 14:30:00,311.1,311.44,311.1,311.36,17628.0,280.2411,280.5473,280.2411,280.4753,17628.0
2017-08-29 15:00:00,311.37,311.54,311.24,311.26,43017.0,280.4843,280.6374,280.3672,280.3852,43017.0
2017-08-29 15:30:00,311.27,311.44,311.02,311.18,122963.0,280.3942,280.5473,280.169,280.3131,122963.0
2017-08-30 09:30:00,310.84,311.37,310.38,311.29,109961.0,280.0069,280.4843,279.5925,280.4122,109961.0
2017-08-30 10:00:00,311.35,311.62,311.16,311.5,53758.0,280.4663,280.7095,280.2951,280.6014,53758.0
2017-08-30 10:30:00,311.46,312.08,311.3,311.91,17206.0,280.5654,281.1239,280.4212,280.9707,17206.0
2017-08-30 11:00:00,311.98,312.16,311.75,312.14,12299.0,281.0338,281.1959,280.8266,281.1779,12299.0
2017-08-30 11:30:00,312.16,312.23,311.95,312.13,24800.0,281.1959,281.259,281.0068,281.1689,24800.0
2017-08-30 12:00:00,312.12,312.26,312.07,312.12,12592.0,281.1599,281.286,281.1148,281.1599,12592.0
2017-08-30 12:30:00,312.17,312.45,312.16,312.4,7712.0,281.2049,281.4572,281.1959,281.4121,7712.0
2017-08-30 13:00:00,312.46,312.85,312.41,312.82,12718.0,281.4662,281.8175,281.4211,281.7905,12718.0
2017-08-30 13:30:00,312.8,312.82,312.55,312.63,31338.0,281.7724,281.7905,281.5472,281.6193,31338.0
2017-08-30 14:00:00,312.68,312.77,312.54,312.72,17642.0,281.6643,281.7454,281.5382,281.7004,17642.0
2017-08-30 14:30:00,312.72,313.07,312.68,313.05,44464.0,281.7004,282.0157,281.6643,281.9976,44464.0
2017-08-30 15:00:00,313.08,313.25,312.89,313.2,25625.0,282.0247,282.1778,281.8535,282.1328,25625.0
2017-08-30 15:30:00,313.16,313.29,312.72,313.05,178857.0,282.0967,282.2138,281.7004,281.9976,178857.0
2017-08-31 09:30:00,314.07,314.6,313.81,314.59,79070.0,282.9165,283.3939,282.6823,283.3849,79070.0
2017-08-31 10:00:00,314.56,314.8,314.49,314.59,30892.0,283.3579,283.5741,283.2948,283.3849,30892.0
2017-08-31 10:30:00,314.57,314.8,314.3,314.75,23603.0,283.3669,283.5741,283.1236,283.529,23603.0
2017-08-31 11:00:00,314.79,315.0,314.56,314.89,24934.0,283.565,283.7542,283.3579,283.6551,24934.0
2017-08-31 11:30:00,314.95,315.27,314.64,315.11,34112.0,283.7092,283.9974,283.4299,283.8533,34112.0
2017-08-31 12:00:00,315.09,315.4,315.09,315.4,15682.0,283.8353,284.1145,283.8353,284.1145,15682.0
2017-08-31 12:30:00,315.39,315.44,315.13,315.24,11780.0,284.1055,284.1506,283.8713,283.9704,11780.0
2017-08-31 13:00:00,315.22,315.33,315.0,315.06,11557.0,283.9524,284.0515,283.7542,283.8083,11557.0
2017-08-31 13:30:00,315.03,315.25,314.97,315.02,8758.0,283.7812,283.9794,283.7272,283.7722,8758.0
2017-08-31 14:00:00,315.02,315.24,314.98,315.23,44606.0,283.7722,283.9704,283.7362,283.9614,44606.0
2017-08-31 14:30:00,315.3,315.61,315.26,315.57,20695.0,284.0245,284.3037,283.9884,284.2677,20695.0
2017-08-31 15:00:00,315.58,315.6,315.29,315.51,41723.0,284.2767,284.2947,284.0154,284.2136,41723.0
2017-08-31 15:30:00,315.52,315.82,315.35,315.59,296713.0,284.2226,284.4929,284.0695,284.2857,296713.0
2017-09-01 09:30:00,316.21,316.75,316.06,316.61,85340.0,284.8442,285.3306,284.7091,285.2045,85340.0
2017-09-01 10:00:00,316.69,316.81,316.43,316.67,22621.0,285.2766,285.3847,285.0424,285.2586,22621.0
2017-09-01 10:30:00,316.63,316.93,316.6,316.84,22704.0,285.2225,285.4928,285.1955,285.4117,22704.0
2017-09-01 11:00:00,316.92,316.97,316.65,316.65,39038.0,285.4838,285.5288,285.2405,285.2405,39038.0
2017-09-01 11:30:00,316.66,316.79,316.54,316.72,15312.0,285.2496,285.3667,285.1415,285.3036,15312.0
2017-09-01 12:00:00,316.73,316.79,316.59,316.69,12607.0,285.3126,285.3667,285.1865,285.2766,12607.0
2017-09-01 12:30:00,316.68,317.09,316.68,317.08,51565.0,285.2676,285.6369,285.2676,285.6279,51565.0
2017-09-01 13:00:00,317.07,317.33,317.07,317.3,31246.0,285.6189,285.8531,285.6189,285.8261,31246.0
2017-09-01 13:30:00,317.34,317.34,316.96,316.97,21777.0,285.8621,285.8621,285.5198,285.5288,21777.0
2017-09-01 14:00:00,316.95,317.03,316.84,316.95,23503.0,285.5108,285.5829,285.4117,285.5108,23503.0
2017-09-01 14:30:00,316.94,317.05,316.89,316.95,49655.0,285.5018,285.6009,285.4567,285.5108,49655.0
2017-09-01 15:00:00,316.94,317.16,316.89,317.11,46146.0,285.5018,285.7,285.4567,285.6549,46146.0
2017-09-01 15:30:00,317.1,317.31,316.75,316.77,151190.0,285.6459,285.8351,285.3306,285.3486,151190.0
2017-09-05 09:30:00,316.94,317.54,316.03,316.58,161514.0,285.5018,286.0423,284.682,285.1775,161514.0
2017-09-05 10:00:00,316.64,316.66,315.65,315.7,37911.0,285.2315,285.2496,284.3397,284.3848,37911.0
2017-09-05 10:30:00,315.67,315.7,315.09,315.23,32502.0,284.3578,284.3848,283.8353,283.9614,32502.0
2017-09-05 11:00:00,315.18,315.48,314.77,314.97,43441.0,283.9164,284.1866,283.547,283.7272,43441.0
2017-09-05 11:30:00,315.01,315.13,314.93,315.01,11953.0,283.7632,283.8713,283.6912,283.7632,11953.0
2017-09-05 12:00:00,314.89,314.89,313.46,313.46,40124.0,283.6551,283.6551,282.367,282.367,40124.0
2017-09-05 12:30:00,313.3,313.4,312.58,312.98,36710.0,282.2228,282.3129,281.5743,281.9346,36710.0
2017-09-05 13:00:00,312.8,312.8,312.12,312.54,42791.0,281.7724,281.7724,281.1599,281.5382,42791.0
2017-09-05 13:30:00,312.53,313.07,312.35,312.96,31181.0,281.5292,282.0157,281.3671,281.9166,31181.0
2017-09-05 14:00:00,313.07,313.69,312.98,313.65,69318.0,282.0157,282.5742,281.9346,282.5381,69318.0
2017-09-05 14:30:00,313.56,313.73,313.04,313.12,58934.0,282.4571,282.6102,281.9886,282.0607,58934.0
2017-09-05 15:00:00,313.14,313.41,312.84,313.4,33491.0,282.0787,282.3219,281.8085,282.3129,33491.0
2017-09-05 15:30:00,313.38,313.68,313.15,313.27,181631.0,282.2949,282.5651,282.0877,282.1958,181631.0
2017-09-06 09:30:00,314.06,314.6,313.65,314.09,99979.0,282.9075,283.3939,282.5381,282.9345,99979.0
2017-09-06 10:00:00,314.17,314.55,313.9,314.07,57912.0,283.0065,283.3488,282.7633,282.9165,57912.0
2017-09-06 10:30:00,314.15,314.32,313.77,313.97,28983.0,282.9885,283.1417,282.6462,282.8264,28983.0
2017-09-06 11:00:00,313.95,313.98,313.23,313.45,53091.0,282.8084,282.8354,282.1598,282.358,53091.0
2017-09-06 11:30:00,313.43,313.49,313.04,313.29,26901.0,282.3399,282.394,281.9886,282.2138,26901.0
2017-09-06 12:00:00,313.3,313.43,313.04,313.3,21602.0,282.2228,282.3399,281.9886,282.2228,21602.0
2017-09-06 12:30:00,313.24,313.38,313.15,313.32,13320.0,282.1688,282.2949,282.0877,282.2409,13320.0
2017-09-06 13:00:00,313.34,314.03,313.34,313.8,16548.0,282.2589,282.8804,282.2589,282.6732,16548.0
2017-09-06 13:30:00,313.74,313.89,313.67,313.69,10135.0,282.6192,282.7543,282.5561,282.5742,10135.0
2017-09-06 14:00:00,313.66,313.91,313.66,313.81,30069.0,282.5471,282.7723,282.5471,282.6823,30069.0
2017-09-06 14:30:00,313.76,313.87,313.56,313.72,13195.0,282.6372,282.7363,282.4571,282.6012,13195.0
2017-09-06 15:00:00,313.67,314.27,313.6,314.24,15665.0,282.5561,283.0966,282.4931,283.0696,15665.0
2017-09-06 15:30:00,314.22,314.22,313.5,313.64,92913.0,283.0516,283.0516,282.403,282.5291,92913.0
2017-09-07 09:30:00,313.86,314.13,312.51,312.58,69715.0,282.7273,282.9705,281.5112,281.5743,69715.0
2017-09-07 10:00:00,312.55,312.55,311.81,311.81,68685.0,281.5472,281.5472,280.8806,280.8806,68685.0
2017-09-07 10:30:00,311.72,313.0,311.62,312.73,36330.0,280.7996,281.9526,280.7095,281.7094,36330.0
2017-09-07 11:00:00,312.78,312.88,311.61,311.71,37103.0,281.7544,281.8445,280.7005,280.7906,37103.0
2017-09-07 11:30:00,311.65,311.96,311.55,311.73,24652.0,280.7365,281.0158,280.6464,280.8086,24652.0
2017-09-07 12:00:00,311.68,311.94,311.59,311.8,36183.0,280.7635,280.9977,280.6825,280.8716,36183.0
2017-09-07 12:30:00,311.78,312.46,311.71,312.42,59602.0,280.8536,281.4662,280.7906,281.4301,59602.0
2017-09-07 13:00:00,312.39,312.47,311.95,312.11,54158.0,281.4031,281.4752,281.0068,281.1509,54158.0
2017-09-07 13:30:00,312.07,312.26,312.01,312.12,39145.0,281.1148,281.286,281.0608,281.1599,39145.0
2017-09-07 14:00:00,312.15,312.49,312.12,312.46,8111.0,281.1869,281.4932,281.1599,281.4662,8111.0
2017-09-07 14:30:00,312.47,312.51,312.33,312.51,8293.0,281.4752,281.5112,281.3491,281.5112,8293.0
2017-09-07 15:00:00,312.53,312.59,312.35,312.36,24784.0,281.5292,281.5833,281.3671,281.3761,24784.0
2017-09-07 15:30:00,312.42,312.59,312.28,312.59,99815.0,281.4301,281.5833,281.304,281.5833,99815.0
2017-09-08 09:30:00,312.01,312.17,311.45,311.77,110056.0,281.0608,281.2049,280.5563,280.8446,110056.0
2017-09-08 10:00:00,311.94,312.51,311.91,312.24,48048.0,280.9977,281.5112,280.9707,281.268,48048.0
2017-09-08 10:30:00,312.16,313.19,312.1,313.04,34937.0,281.1959,282.1238,281.1419,281.9886,34937.0
2017-09-08 11:00:00,313.04,313.52,312.78,313.13,33233.0,281.9886,282.421,281.7544,282.0697,33233.0
2017-09-08 11:30:00,313.18,313.53,313.09,313.19,15162.0,282.1147,282.43,282.0337,282.1238,15162.0
2017-09-08 12:00:00,313.22,313.26,312.77,313.08,23358.0,282.1508,282.1868,281.7454,282.0247,23358.0
2017-09-08 12:30:00,313.13,313.68,313.13,313.59,14973.0,282.0697,282.5651,282.0697,282.4841,14973.0
2017-09-08 13:00:00,313.58,313.6,313.17,313.17,15291.0,282.4751,282.4931,282.1057,282.1057,15291.0
2017-09-08 13:30:00,313.19,313.45,313.04,313.45,43172.0,282.1238,282.358,281.9886,282.358,43172.0
2017-09-08 14:00:00,313.46,313.98,313.46,313.97,53755.0,282.367,282.8354,282.367,282.8264,53755.0
2017-09-08 14:30:00,313.99,314.03,313.68,313.89,23226.0,282.8444,282.8804,282.5651,282.7543,23226.0
2017-09-08 15:00:00,313.87,314.05,313.44,313.44,40755.0,282.7363,282.8984,282.349,282.349,40755.0
2017-09-08 15:30:00,313.41,313.55,313.2,313.44,147413.0,282.3219,282.448,282.1328,282.349,147413.0
2017-09-11 09:30:00,315.97,317.24,315.81,316.86,250646.0,284.628,285.772,284.4839,285.4297,250646.0
2017-09-11 10:00:00,316.88,317.25,316.75,316.89,53880.0,285.4477,285.781,285.3306,285.4567,53880.0
2017-09-11 10:30:00,316.94,317.13,316.45,316.91,84488.0,285.5018,285.6729,285.0604,285.4748,84488.0
2017-09-11 11:00:00,316.95,317.11,316.57,316.96,48767.0,285.5108,285.6549,285.1685,285.5198,48767.0
2017-09-11 11:30:00,316.89,317.39,316.89,317.28,49586.0,285.4567,285.9071,285.4567,285.8081,49586.0
2017-09-11 12:00:00,317.24,317.5,317.13,317.5,35062.0,285.772,286.0062,285.6729,286.0062,35062.0
2017-09-11 12:30:00,317.51,317.71,317.38,317.39,34105.0,286.0152,286.1954,285.8981,285.9071,34105.0
2017-09-11 13:00:00,317.38,317.6,317.32,317.52,15160.0,285.8981,286.0963,285.8441,286.0242,15160.0
2017-09-11 13:30:00,317.5,317.52,317.28,317.38,16878.0,286.0062,286.0242,285.8081,285.8981,16878.0
2017-09-11 14:00:00,317.43,317.45,317.1,317.32,58365.0,285.9432,285.9612,285.6459,285.8441,58365.0
2017-09-11 14:30:00,317.32,317.52,317.16,317.17,35877.0,285.8441,286.0242,285.7,285.709,35877.0
2017-09-11 15:00:00,317.15,317.48,317.12,317.3,55277.0,285.6909,285.9882,285.6639,285.8261,55277.0
2017-09-11 15:30:00,317.31,317.41,316.94,317.22,217647.0,285.8351,285.9252,285.5018,285.754,217647.0
2017-09-12 09:30:00,317.97,318.65,317.68,318.65,172203.0,286.4296,287.0422,286.1684,287.0422,172203.0
2017-09-12 10:00:00,318.61,318.81,318.37,318.46,59059.0,287.0061,287.1863,286.7899,286.871,59059.0
2017-09-12 10:30:00,318.34,318.41,318.05,318.24,28280.0,286.7629,286.826,286.5017,286.6728,28280.0
2017-09-12 11:00:00,318.12,318.55,318.03,318.47,40335.0,286.5647,286.9521,286.4837,286.88,40335.0
2017-09-12 11:30:00,318.45,319.05,318.45,318.87,62315.0,286.862,287.4025,286.862,287.2403,62315.0
2017-09-12 12:00:00,318.9,319.38,318.81,319.31,39952.0,287.2674,287.6997,287.1863,287.6367,39952.0
2017-09-12 12:30:00,319.3,319.49,319.21,319.4,33802.0,287.6277,287.7988,287.5466,287.7178,33802.0
2017-09-12 13:00:00,319.4,319.52,319.27,319.27,21204.0,287.7178,287.8259,287.6007,287.6007,21204.0
2017-09-12 13:30:00,319.26,319.45,319.11,319.15,26400.0,287.5917,287.7628,287.4565,287.4926,26400.0
2017-09-12 14:00:00,319.11,319.17,318.99,319.11,39705.0,287.4565,287.5106,287.3484,287.4565,39705.0
2017-09-12 14:30:00,319.1,319.35,319.09,319.28,51660.0,287.4475,287.6727,287.4385,287.6097,51660.0
2017-09-12 15:00:00,319.3,319.37,319.01,319.23,27900.0,287.6277,287.6907,287.3664,287.5646,27900.0
2017-09-12 15:30:00,319.21,319.41,319.12,319.37,132966.0,287.5466,287.7268,287.4655,287.6907,132966.0
2017-09-13 09:30:00,319.05,319.36,318.83,318.91,78722.0,287.4025,287.6817,287.2043,287.2764,78722.0
2017-09-13 10:00:00,319.0,319.23,318.76,319.12,47261.0,287.3574,287.5646,287.1412,287.4655,47261.0
2017-09-13 10:30:00,319.24,319.42,319.01,319.19,51109.0,287.5736,287.7358,287.3664,287.5286,51109.0
2017-09-13 11:00:00,319.26,319.36,319.06,319.28,35814.0,287.5917,287.6817,287.4115,287.6097,35814.0
2017-09-13 11:30:00,319.29,319.32,318.92,319.1,50063.0,287.6187,287.6457,287.2854,287.4475,50063.0
2017-09-13 12:00:00,319.09,319.53,319.02,319.45,45544.0,287.4385,287.8349,287.3755,287.7628,45544.0
2017-09-13 12:30:00,319.44,319.62,319.44,319.49,16351.0,287.7538,287.9159,287.7538,287.7988,16351.0
2017-09-13 13:00:00,319.49,319.53,319.24,319.27,30448.0,287.7988,287.8349,287.5736,287.6007,30448.0
2017-09-13 13:30:00,319.29,319.38,319.2,319.32,21264.0,287.6187,287.6997,287.5376,287.6457,21264.0
2017-09-13 14:00:00,319.3,319.41,319.22,319.38,16060.0,287.6277,287.7268,287.5556,287.6997,16060.0
2017-09-13 14:30:00,319.33,319.75,319.33,319.65,43132.0,287.6547,288.033,287.6547,287.943,43132.0
2017-09-13 15:00:00,319.64,319.68,319.13,319.15,41258.0,287.934,287.97,287.4745,287.4926,41258.0
2017-09-13 15:30:00,319.14,319.29,318.77,319.01,162604.0,287.4836,287.6187,287.1503,287.3664,162604.0
2017-09-14 09:30:00,318.35,319.07,317.91,318.73,182118.0,286.7719,287.4205,286.3756,287.1142,182118.0
2017-09-14 10:00:00,318.82,319.09,318.66,318.92,51346.0,287.1953,287.4385,287.0512,287.2854,51346.0
2017-09-14 10:30:00,318.92,319.17,318.76,318.93,53097.0,287.2854,287.5106,287.1412,287.2944,53097.0
2017-09-14 11:00:00,318.93,319.23,318.76,318.95,52994.0,287.2944,287.5646,287.1412,287.3124,52994.0
2017-09-14 11:30:00,318.87,319.03,318.72,318.97,19104.0,287.2403,287.3845,287.1052,287.3304,19104.0
2017-09-14 12:00:00,318.97,319.35,318.88,319.22,32470.0,287.3304,287.6727,287.2493,287.5556,32470.0
2017-09-14 12:30:00,319.18,319.27,319.04,319.04,16778.0,287.5196,287.6007,287.3935,287.3935,16778.0
2017-09-14 13:00:00,318.99,318.99,318.58,318.75,94696.0,287.3484,287.3484,286.9791,287.1322,94696.0
2017-09-14 13:30:00,318.77,318.83,318.64,318.71,49382.0,287.1503,287.2043,287.0332,287.0962,49382.0
2017-09-14 14:00:00,318.68,318.98,318.64,318.88,44102.0,287.0692,287.3394,287.0332,287.2493,44102.0
2017-09-14 14:30:00,318.84,318.99,318.82,318.89,24571.0,287.2133,287.3484,287.1953,287.2584,24571.0
2017-09-14 15:00:00,318.88,318.89,318.6,318.66,46090.0,287.2493,287.2584,286.9971,287.0512,46090.0
2017-09-14 15:30:00,318.62,318.83,318.54,318.83,248348.0,287.0151,287.2043,286.9431,287.2043,248348.0
2017-09-15 09:30:00,317.25,317.79,317.08,317.44,76217.0,287.0772,287.5659,286.9234,287.2492,76217.0
2017-09-15 10:00:00,317.36,317.5,317.14,317.25,25843.0,287.1768,287.3035,286.9777,287.0772,25843.0
2017-09-15 10:30:00,317.25,317.54,317.05,317.45,22704.0,287.0772,287.3396,286.8962,287.2582,22704.0
2017-09-15 11:00:00,317.33,317.79,317.28,317.77,24413.0,287.1496,287.5659,287.1044,287.5478,24413.0
2017-09-15 11:30:00,317.82,317.93,317.77,317.91,19190.0,287.593,287.6926,287.5478,287.6745,19190.0
2017-09-15 12:00:00,317.93,318.06,317.91,318.06,16213.0,287.6926,287.8102,287.6745,287.8102,16213.0
2017-09-15 12:30:00,318.07,318.19,318.03,318.03,8265.0,287.8192,287.9278,287.783,287.783,8265.0
2017-09-15 13:00:00,318.07,318.19,318.06,318.11,6638.0,287.8192,287.9278,287.8102,287.8554,6638.0
2017-09-15 13:30:00,318.13,318.2,318.02,318.1,15066.0,287.8735,287.9369,287.774,287.8464,15066.0
2017-09-15 14:00:00,318.09,318.37,318.09,318.36,9430.0,287.8373,288.0907,287.8373,288.0817,9430.0
2017-09-15 14:30:00,318.37,318.54,318.27,318.42,11125.0,288.0907,288.2445,288.0002,288.136,11125.0
2017-09-15 15:00:00,318.41,318.5,318.31,318.5,26653.0,288.1269,288.2083,288.0364,288.2083,26653.0
2017-09-15 15:30:00,318.5,318.79,318.46,318.59,358649.0,288.2083,288.4708,288.1721,288.2898,358649.0
2017-09-18 09:30:00,319.35,320.49,319.17,320.2,136927.0,288.9775,290.0091,288.8146,289.7467,136927.0
2017-09-18 10:00:00,320.13,320.48,320.11,320.26,66321.0,289.6833,290.0,289.6652,289.801,66321.0
2017-09-18 10:30:00,320.25,320.44,319.94,320.03,57964.0,289.7919,289.9638,289.5114,289.5928,57964.0
2017-09-18 11:00:00,320.02,320.28,319.89,320.17,41052.0,289.5838,289.8191,289.4661,289.7195,41052.0
2017-09-18 11:30:00,320.21,320.24,319.91,320.01,119307.0,289.7557,289.7829,289.4842,289.5747,119307.0
2017-09-18 12:00:00,320.07,320.2,320.01,320.06,27234.0,289.629,289.7467,289.5747,289.62,27234.0
2017-09-18 12:30:00,320.04,320.17,319.83,320.06,25809.0,289.6019,289.7195,289.4119,289.62,25809.0
2017-09-18 13:00:00,320.03,320.18,319.97,320.15,32625.0,289.5928,289.7286,289.5385,289.7014,32625.0
2017-09-18 13:30:00,320.14,320.48,320.11,320.36,18425.0,289.6924,290.0,289.6652,289.8914,18425.0
2017-09-18 14:00:00,320.38,320.4,319.86,320.08,37154.0,289.9095,289.9276,289.439,289.6381,37154.0
2017-09-18 14:30:00,320.05,320.14,319.76,320.06,76325.0,289.6109,289.6924,289.3485,289.62,76325.0
2017-09-18 15:00:00,320.06,320.21,319.95,320.18,25538.0,289.62,289.7557,289.5204,289.7286,25538.0
2017-09-18 15:30:00,320.16,320.27,320.0,320.14,118649.0,289.7105,289.81,289.5657,289.6924,118649.0
2017-09-19 09:30:00,320.65,320.69,320.07,320.26,43459.0,290.1539,290.1901,289.629,289.801,43459.0
2017-09-19 10:00:00,320.31,320.48,320.09,320.39,41115.0,289.8462,290.0,289.6471,289.9186,41115.0
2017-09-19 10:30:00,320.39,320.61,320.29,320.46,30102.0,289.9186,290.1177,289.8281,289.9819,30102.0
2017-09-19 11:00:00,320.39,320.39,319.89,320.11,20968.0,289.9186,289.9186,289.4661,289.6652,20968.0
2017-09-19 11:30:00,320.08,320.12,319.93,319.97,14737.0,289.6381,289.6743,289.5023,289.5385,14737.0
2017-09-19 12:00:00,320.01,320.24,319.94,320.23,30596.0,289.5747,289.7829,289.5114,289.7738,30596.0
2017-09-19 12:30:00,320.25,320.36,320.14,320.26,8158.0,289.7919,289.8914,289.6924,289.801,8158.0
2017-09-19 13:00:00,320.28,320.34,320.1,320.16,23589.0,289.8191,289.8733,289.6562,289.7105,23589.0
2017-09-19 13:30:00,320.18,320.21,320.06,320.12,17318.0,289.7286,289.7557,289.62,289.6743,17318.0
2017-09-19 14:00:00,320.16,320.34,320.08,320.11,7637.0,289.7105,289.8733,289.6381,289.6652,7637.0
2017-09-19 14:30:00,320.13,320.3,320.05,320.1,10670.0,289.6833,289.8372,289.6109,289.6562,10670.0
2017-09-19 15:00:00,320.1,320.19,320.03,320.16,66210.0,289.6562,289.7376,289.5928,289.7105,66210.0
2017-09-19 15:30:00,320.2,320.28,319.85,320.04,99480.0,289.7467,289.8191,289.4299,289.6019,99480.0
2017-09-20 09:30:00,320.58,320.58,320.09,320.31,147990.0,290.0905,290.0905,289.6471,289.8462,147990.0
2017-09-20 10:00:00,320.35,320.35,319.89,320.05,54777.0,289.8824,289.8824,289.4661,289.6109,54777.0
2017-09-20 10:30:00,319.99,320.39,319.99,320.33,40751.0,289.5566,289.9186,289.5566,289.8643,40751.0
2017-09-20 11:00:00,320.45,320.6,320.35,320.56,13867.0,289.9729,290.1086,289.8824,290.0724,13867.0
2017-09-20 11:30:00,320.57,320.77,320.44,320.61,14979.0,290.0815,290.2625,289.9638,290.1177,14979.0
2017-09-20 12:00:00,320.65,320.96,320.65,320.89,16774.0,290.1539,290.4344,290.1539,290.371,16774.0
2017-09-20 12:30:00,320.89,321.05,320.88,321.01,6018.0,290.371,290.5158,290.362,290.4796,6018.0
2017-09-20 13:00:00,321.01,321.03,320.64,320.71,9927.0,290.4796,290.4977,290.1448,290.2082,9927.0
2017-09-20 13:30:00,320.71,320.91,320.71,320.81,12497.0,290.2082,290.3891,290.2082,290.2986,12497.0
2017-09-20 14:00:00,320.77,320.9,319.91,320.3,29650.0,290.2625,290.3801,289.4842,289.8372,29650.0
2017-09-20 14:30:00,320.25,321.01,320.05,320.85,37808.0,289.7919,290.4796,289.6109,290.3348,37808.0
2017-09-20 15:00:00,320.78,320.97,320.67,320.73,13266.0,290.2715,290.4434,290.172,290.2263,13266.0
2017-09-20 15:30:00,320.74,321.12,320.58,321.01,92447.0,290.2353,290.5792,290.0905,290.4796,92447.0
2017-09-21 09:30:00,320.92,321.12,320.03,320.37,108003.0,290.3982,290.5792,289.5928,289.9005,108003.0
2017-09-21 10:00:00,320.4,320.65,320.22,320.37,23905.0,289.9276,290.1539,289.7648,289.9005,23905.0
2017-09-21 10:30:00,320.35,320.72,320.27,320.51,18092.0,289.8824,290.2172,289.81,290.0272,18092.0
2017-09-21 11:00:00,320.63,320.74,320.4,320.74,25416.0,290.1358,290.2353,289.9276,290.2353,25416.0
2017-09-21 11:30:00,320.66,320.69,320.5,320.51,13685.0,290.1629,290.1901,290.0181,290.0272,13685.0
2017-09-21 12:00:00,320.5,320.71,320.46,320.71,9120.0,290.0181,290.2082,289.9819,290.2082,9120.0
2017-09-21 12:30:00,320.72,320.83,320.56,320.72,29842.0,290.2172,290.3167,290.0724,290.2172,29842.0
2017-09-21 13:00:00,320.71,320.76,320.62,320.62,5672.0,290.2082,290.2534,290.1267,290.1267,5672.0
2017-09-21 13:30:00,320.65,320.68,320.39,320.63,17105.0,290.1539,290.181,289.9186,290.1358,17105.0
2017-09-21 14:00:00,320.69,320.81,320.45,320.66,21269.0,290.1901,290.2986,289.9729,290.1629,21269.0
2017-09-21 14:30:00,320.64,320.66,320.27,320.56,31219.0,290.1448,290.1629,289.81,290.0724,31219.0
2017-09-21 15:00:00,320.61,320.7,320.5,320.59,17877.0,290.1177,290.1991,290.0181,290.0996,17877.0
2017-09-21 15:30:00,320.58,320.66,320.15,320.29,64046.0,290.0905,290.1629,289.7014,289.8281,64046.0
2017-09-22 09:30:00,319.84,320.87,319.84,320.69,155793.0,289.4209,290.3529,289.4209,290.1901,155793.0
2017-09-22 10:00:00,320.74,320.97,320.67,320.84,32125.0,290.2353,290.4434,290.172,290.3258,32125.0
2017-09-22 10:30:00,320.93,321.36,320.84,321.01,60705.0,290.4072,290.7963,290.3258,290.4796,60705.0
2017-09-22 11:00:00,321.06,321.37,320.89,320.93,56090.0,290.5249,290.8054,290.371,290.4072,56090.0
2017-09-22 11:30:00,320.94,321.1,320.84,321.04,23096.0,290.4163,290.5611,290.3258,290.5068,23096.0
2017-09-22 12:00:00,320.98,321.25,320.97,321.08,21714.0,290.4525,290.6968,290.4434,290.543,21714.0
2017-09-22 12:30:00,320.99,321.18,320.91,320.99,19200.0,290.4615,290.6335,290.3891,290.4615,19200.0
2017-09-22 13:00:00,320.98,321.09,320.89,321.08,20769.0,290.4525,290.552,290.371,290.543,20769.0
2017-09-22 13:30:00,321.08,321.32,321.05,321.31,13374.0,290.543,290.7601,290.5158,290.7511,13374.0
2017-09-22 14:00:00,321.3,321.33,321.2,321.23,18690.0,290.742,290.7692,290.6516,290.6787,18690.0
2017-09-22 14:30:00,321.24,321.34,321.1,321.22,19959.0,290.6878,290.7782,290.5611,290.6697,19959.0
2017-09-22 15:00:00,321.2,321.32,321.16,321.31,14045.0,290.6516,290.7601,290.6154,290.7511,14045.0
2017-09-22 15:30:00,321.29,321.49,321.17,321.17,89902.0,290.733,290.914,290.6244,290.6244,89902.0
2017-09-25 09:30:00,320.95,322.06,320.93,321.68,104246.0,290.4253,291.4298,290.4072,291.0859,104246.0
2017-09-25 10:00:00,321.69,322.25,321.61,322.12,52228.0,291.095,291.6017,291.0226,291.4841,52228.0
2017-09-25 10:30:00,322.15,322.28,321.14,321.15,59310.0,291.5112,291.6288,290.5973,290.6063,59310.0
2017-09-25 11:00:00,321.13,321.49,320.49,321.39,55935.0,290.5882,290.914,290.0091,290.8235,55935.0
2017-09-25 11:30:00,321.33,321.42,320.92,320.95,24475.0,290.7692,290.8506,290.3982,290.4253,24475.0
2017-09-25 12:00:00,321.01,321.01,320.41,320.84,22777.0,290.4796,290.4796,289.9367,290.3258,22777.0
2017-09-25 12:30:00,320.84,321.53,320.84,321.37,38585.0,290.3258,290.9502,290.3258,290.8054,38585.0
2017-09-25 13:00:00,321.39,321.56,321.33,321.42,38522.0,290.8235,290.9773,290.7692,290.8506,38522.0
2017-09-25 13:30:00,321.39,321.59,321.32,321.57,25196.0,290.8235,291.0045,290.7601,290.9864,25196.0
2017-09-25 14:00:00,321.58,321.82,321.56,321.72,46048.0,290.9954,291.2126,290.9773,291.1221,46048.0
2017-09-25 14:30:00,321.73,321.92,321.47,321.81,74023.0,291.1311,291.3031,290.8959,291.2035,74023.0
2017-09-25 15:00:00,321.8,322.01,321.7,321.96,37462.0,291.1945,291.3845,291.104,291.3393,37462.0
2017-09-25 15:30:00,321.94,322.0,321.61,321.86,171803.0,291.3212,291.3755,291.0226,291.2488,171803.0
2017-09-26 09:30:00,322.18,322.52,322.0,322.23,98384.0,291.5383,291.846,291.3755,291.5836,98384.0
2017-09-26 10:00:00,322.25,322.5,322.14,322.35,52454.0,291.6017,291.8279,291.5022,291.6922,52454.0
2017-09-26 10:30:00,322.35,322.52,322.02,322.24,52337.0,291.6922,291.846,291.3936,291.5926,52337.0
2017-09-26 11:00:00,322.21,322.52,322.16,322.29,55517.0,291.5655,291.846,291.5203,291.6379,55517.0
2017-09-26 11:30:00,322.26,322.57,322.22,322.48,62112.0,291.6107,291.8913,291.5745,291.8098,62112.0
2017-09-26 12:00:00,322.54,322.65,322.26,322.43,56857.0,291.8641,291.9636,291.6107,291.7646,56857.0
2017-09-26 12:30:00,322.46,322.52,322.2,322.35,38240.0,291.7917,291.846,291.5564,291.6922,38240.0
2017-09-26 13:00:00,322.31,322.64,322.27,322.55,19920.0,291.656,291.9546,291.6198,291.8732,19920.0
2017-09-26 13:30:00,322.55,323.0,322.53,323.0,18476.0,291.8732,292.2804,291.8551,292.2804,18476.0
2017-09-26 14:00:00,323.0,323.0,322.68,322.71,32144.0,292.2804,292.2804,291.9908,292.0179,32144.0
2017-09-26 14:30:00,322.73,322.93,322.69,322.76,45199.0,292.036,292.217,291.9998,292.0632,45199.0
2017-09-26 15:00:00,322.77,322.99,322.77,322.97,84211.0,292.0722,292.2713,292.0722,292.2532,84211.0
2017-09-26 15:30:00,322.96,323.05,322.06,322.26,198455.0,292.2442,292.3256,291.4298,291.6107,198455.0
2017-09-27 09:30:00,323.58,324.33,323.16,323.21,102879.0,292.8052,293.4839,292.4251,292.4704,102879.0
2017-09-27 10:00:00,323.28,323.4,322.93,323.28,52296.0,292.5337,292.6423,292.217,292.5337,52296.0
2017-09-27 10:30:00,323.33,323.35,321.89,322.13,49939.0,292.579,292.5971,291.2759,291.4931,49939.0
2017-09-27 11:00:00,322.13,322.44,322.09,322.37,32374.0,291.4931,291.7736,291.4569,291.7103,32374.0
2017-09-27 11:30:00,322.27,322.45,322.16,322.4,14391.0,291.6198,291.7827,291.5203,291.7374,14391.0
2017-09-27 12:00:00,322.34,322.84,322.25,322.81,14376.0,291.6831,292.1356,291.6017,292.1084,14376.0
2017-09-27 12:30:00,322.82,323.68,322.79,323.62,18792.0,292.1175,292.8957,292.0903,292.8414,18792.0
2017-09-27 13:00:00,323.72,324.22,323.7,323.93,28456.0,292.9319,293.3843,292.9138,293.1219,28456.0
2017-09-27 13:30:00,323.93,325.08,323.93,325.08,32814.0,293.1219,294.1625,293.1219,294.1625,32814.0
2017-09-27 14:00:00,325.1,325.19,324.75,325.06,83241.0,294.1806,294.2621,293.8639,294.1444,83241.0
2017-09-27 14:30:00,325.07,325.23,324.9,325.22,27732.0,294.1535,294.2983,293.9997,294.2892,27732.0
2017-09-27 15:00:00,325.25,325.71,325.24,325.46,171642.0,294.3164,294.7326,294.3073,294.5064,171642.0
2017-09-27 15:30:00,325.44,325.67,325.07,325.3,190983.0,294.4883,294.6964,294.1535,294.3616,190983.0
2017-09-28 09:30:00,325.05,325.25,324.39,324.39,120330.0,294.1354,294.3164,293.5382,293.5382,120330.0
2017-09-28 10:00:00,324.47,324.51,323.92,324.39,51515.0,293.6106,293.6467,293.1129,293.5382,51515.0
2017-09-28 10:30:00,324.26,324.66,323.77,324.4,78213.0,293.4205,293.7825,292.9771,293.5472,78213.0
2017-09-28 11:00:00,324.38,324.6,324.23,324.58,45463.0,293.5291,293.7282,293.3934,293.7101,45463.0
2017-09-28 11:30:00,324.58,324.92,324.56,324.84,32553.0,293.7101,294.0178,293.692,293.9454,32553.0
2017-09-28 12:00:00,324.95,325.4,324.86,325.28,45110.0,294.0449,294.4521,293.9635,294.3435,45110.0
2017-09-28 12:30:00,325.3,325.5,325.16,325.48,29393.0,294.3616,294.5426,294.2349,294.5245,29393.0
2017-09-28 13:00:00,325.45,325.52,325.35,325.38,28707.0,294.4973,294.5607,294.4069,294.434,28707.0
2017-09-28 13:30:00,325.33,325.55,325.31,325.53,27474.0,294.3888,294.5878,294.3707,294.5697,27474.0
2017-09-28 14:00:00,325.54,325.62,325.39,325.46,59149.0,294.5788,294.6512,294.4431,294.5064,59149.0
2017-09-28 14:30:00,325.45,325.59,325.33,325.48,22588.0,294.4973,294.624,294.3888,294.5245,22588.0
2017-09-28 15:00:00,325.51,325.95,325.39,325.44,37742.0,294.5516,294.9498,294.4431,294.4883,37742.0
2017-09-28 15:30:00,325.46,326.04,325.43,325.96,104174.0,294.5064,295.0312,294.4793,294.9588,104174.0
2017-09-29 09:30:00,325.79,326.5,325.73,326.5,98835.0,294.805,295.4475,294.7507,295.4475,98835.0
2017-09-29 10:00:00,326.5,326.78,326.38,326.52,33463.0,295.4475,295.7009,295.3389,295.4656,33463.0
2017-09-29 10:30:00,326.51,326.9,326.49,326.86,29548.0,295.4565,295.8094,295.4384,295.7732,29548.0
2017-09-29 11:00:00,326.85,326.89,326.7,326.76,44430.0,295.7642,295.8004,295.6285,295.6828,44430.0
2017-09-29 11:30:00,326.81,326.95,326.67,326.92,33219.0,295.728,295.8547,295.6013,295.8275,33219.0
2017-09-29 12:00:00,326.92,327.06,326.9,326.95,28770.0,295.8275,295.9542,295.8094,295.8547,28770.0
2017-09-29 12:30:00,326.99,327.01,326.75,326.82,22833.0,295.8909,295.909,295.6737,295.7371,22833.0
2017-09-29 13:00:00,326.81,326.84,326.63,326.76,28300.0,295.728,295.7552,295.5651,295.6828,28300.0
2017-09-29 13:30:00,326.74,326.86,326.69,326.75,22575.0,295.6647,295.7732,295.6194,295.6737,22575.0
2017-09-29 14:00:00,326.75,326.82,326.54,326.81,47608.0,295.6737,295.7371,295.4837,295.728,47608.0
2017-09-29 14:30:00,326.79,326.88,326.59,326.77,29888.0,295.7099,295.7913,295.5289,295.6918,29888.0
2017-09-29 15:00:00,326.74,326.9,326.53,326.53,58439.0,295.6647,295.8094,295.4746,295.4746,58439.0
2017-09-29 15:30:00,326.5,326.66,326.3,326.3,227068.0,295.4475,295.5923,295.2665,295.2665,227068.0
2017-10-02 09:30:00,326.58,327.39,326.26,327.35,169710.0,295.5199,296.2528,295.2303,296.2166,169710.0
2017-10-02 10:00:00,327.35,328.22,327.34,327.73,99987.0,296.2166,297.0039,296.2076,296.5605,99987.0
2017-10-02 10:30:00,327.72,327.94,327.49,327.57,25630.0,296.5515,296.7505,296.3433,296.4157,25630.0
2017-10-02 11:00:00,327.62,327.72,327.11,327.31,52715.0,296.461,296.5515,295.9995,296.1804,52715.0
2017-10-02 11:30:00,327.3,327.91,327.24,327.61,135633.0,296.1714,296.7234,296.1171,296.4519,135633.0
2017-10-02 12:00:00,327.51,328.26,327.41,328.11,71378.0,296.3614,297.0401,296.2709,296.9044,71378.0
2017-10-02 12:30:00,328.12,328.47,328.06,328.45,46300.0,296.9134,297.2301,296.8591,297.212,46300.0
2017-10-02 13:00:00,328.38,328.58,328.29,328.42,43730.0,297.1487,297.3297,297.0672,297.1849,43730.0
2017-10-02 13:30:00,328.47,328.88,328.34,328.78,33037.0,297.2301,297.6011,297.1125,297.5106,33037.0
2017-10-02 14:00:00,328.87,328.87,328.57,328.67,35575.0,297.5921,297.5921,297.3206,297.4111,35575.0
2017-10-02 14:30:00,328.67,328.81,328.46,328.74,36016.0,297.4111,297.5378,297.2211,297.4744,36016.0
2017-10-02 15:00:00,328.74,328.96,328.59,328.87,78935.0,297.4744,297.6735,297.3387,297.5921,78935.0
2017-10-02 15:30:00,328.87,329.23,328.69,329.19,160789.0,297.5921,297.9178,297.4292,297.8816,160789.0
2017-10-03 09:30:00,329.56,329.99,329.07,329.39,146755.0,298.2165,298.6056,297.7731,298.0626,146755.0
2017-10-03 10:00:00,329.41,329.41,328.83,328.87,41968.0,298.0807,298.0807,297.5559,297.5921,41968.0
2017-10-03 10:30:00,328.81,329.02,328.66,328.9,21803.0,297.5378,297.7278,297.4021,297.6192,21803.0
2017-10-03 11:00:00,328.89,328.93,328.47,328.69,28618.0,297.6102,297.6464,297.2301,297.4292,28618.0
2017-10-03 11:30:00,328.69,329.02,328.69,328.93,18130.0,297.4292,297.7278,297.4292,297.6464,18130.0
2017-10-03 12:00:00,328.93,329.11,328.79,328.79,44014.0,297.6464,297.8093,297.5197,297.5197,44014.0
2017-10-03 12:30:00,328.83,328.95,328.78,328.93,31326.0,297.5559,297.6645,297.5106,297.6464,31326.0
2017-10-03 13:00:00,328.95,329.05,328.88,328.88,23924.0,297.6645,297.755,297.6011,297.6011,23924.0
2017-10-03 13:30:00,328.93,329.18,328.9,329.16,32879.0,297.6464,297.8726,297.6192,297.8545,32879.0
2017-10-03 14:00:00,329.16,329.45,329.12,329.42,44973.0,297.8545,298.1169,297.8183,298.0898,44973.0
2017-10-03 14:30:00,329.41,329.52,329.27,329.51,44897.0,298.0807,298.1803,297.954,298.1712,44897.0
2017-10-03 15:00:00,329.51,329.75,329.43,329.72,62030.0,298.1712,298.3884,298.0988,298.3612,62030.0
2017-10-03 15:30:00,329.72,330.12,329.64,330.04,231354.0,298.3612,298.7232,298.2888,298.6508,231354.0
2017-10-04 09:30:00,329.71,330.13,329.08,329.47,105861.0,298.3522,298.7322,297.7821,298.135,105861.0
2017-10-04 10:00:00,329.51,330.0,329.34,329.96,30038.0,298.1712,298.6146,298.0174,298.5784,30038.0
2017-10-04 10:30:00,329.99,330.12,329.82,330.08,23050.0,298.6056,298.7232,298.4517,298.687,23050.0
2017-10-04 11:00:00,330.15,330.28,329.98,330.27,19917.0,298.7503,298.868,298.5965,298.8589,19917.0
2017-10-04 11:30:00,330.27,330.42,330.13,330.28,37275.0,298.8589,298.9947,298.7322,298.868,37275.0
2017-10-04 12:00:00,330.35,330.38,330.06,330.06,26054.0,298.9313,298.9585,298.6689,298.6689,26054.0
2017-10-04 12:30:00,330.05,330.06,329.57,329.77,43380.0,298.6599,298.6689,298.2255,298.4065,43380.0
2017-10-04 13:00:00,329.77,329.99,329.68,329.93,77526.0,298.4065,298.6056,298.325,298.5513,77526.0
2017-10-04 13:30:00,329.89,329.94,329.12,329.36,55819.0,298.5151,298.5603,297.8183,298.0355,55819.0
2017-10-04 14:00:00,329.34,329.53,329.3,329.43,50350.0,298.0174,298.1893,297.9812,298.0988,50350.0
2017-10-04 14:30:00,329.53,329.75,329.44,329.72,56773.0,298.1893,298.3884,298.1079,298.3612,56773.0
2017-10-04 15:00:00,329.73,329.93,329.68,329.73,35543.0,298.3703,298.5513,298.325,298.3703,35543.0
2017-10-04 15:30:00,329.72,329.91,329.52,329.81,154277.0,298.3612,298.5332,298.1803,298.4427,154277.0
2017-10-05 09:30:00,330.33,330.48,329.95,330.15,84654.0,298.9132,299.049,298.5694,298.7503,84654.0
2017-10-05 10:00:00,330.22,330.39,330.06,330.31,37124.0,298.8137,298.9675,298.6689,298.8951,37124.0
2017-10-05 10:30:00,330.4,330.88,330.29,330.63,40393.0,298.9766,299.4109,298.877,299.1847,40393.0
2017-10-05 11:00:00,330.69,330.81,330.49,330.75,31780.0,299.239,299.3476,299.058,299.2933,31780.0
2017-10-05 11:30:00,330.76,331.25,330.72,331.12,43740.0,299.3023,299.7457,299.2661,299.6281,43740.0
2017-10-05 12:00:00,331.13,331.46,331.03,331.17,172091.0,299.6371,299.9358,299.5467,299.6733,172091.0
2017-10-05 12:30:00,331.22,331.23,330.78,330.92,48302.0,299.7186,299.7276,299.3204,299.4471,48302.0
2017-10-05 13:00:00,330.92,331.08,330.81,330.92,15792.0,299.4471,299.5919,299.3476,299.4471,15792.0
2017-10-05 13:30:00,330.9,331.04,330.77,330.89,10807.0,299.429,299.5557,299.3114,299.42,10807.0
2017-10-05 14:00:00,330.86,330.92,330.73,330.78,28956.0,299.3928,299.4471,299.2752,299.3204,28956.0
2017-10-05 14:30:00,330.72,330.88,330.64,330.75,12187.0,299.2661,299.4109,299.1937,299.2933,12187.0
2017-10-05 15:00:00,330.8,330.94,330.56,330.73,39389.0,299.3385,299.4652,299.1214,299.2752,39389.0
2017-10-05 15:30:00,330.73,330.94,330.45,330.84,139578.0,299.2752,299.4652,299.0218,299.3747,139578.0
2017-10-06 09:30:00,329.85,330.62,329.7,330.47,129055.0,298.4789,299.1756,298.3431,299.0399,129055.0
2017-10-06 10:00:00,330.53,330.89,330.39,330.85,32084.0,299.0942,299.42,298.9675,299.3838,32084.0
2017-10-06 10:30:00,330.89,330.89,330.05,330.05,40375.0,299.42,299.42,298.6599,298.6599,40375.0
2017-10-06 11:00:00,330.1,330.26,329.98,330.25,12032.0,298.7051,298.8499,298.5965,298.8408,12032.0
2017-10-06 11:30:00,330.23,330.25,329.85,329.9,14603.0,298.8227,298.8408,298.4789,298.5241,14603.0
2017-10-06 12:00:00,329.84,330.18,329.82,330.16,10660.0,298.4698,298.7775,298.4517,298.7594,10660.0
2017-10-06 12:30:00,330.15,330.42,330.13,330.32,20236.0,298.7503,298.9947,298.7322,298.9042,20236.0
2017-10-06 13:00:00,330.27,330.36,329.68,330.27,62267.0,298.8589,298.9404,298.325,298.8589,62267.0
2017-10-06 13:30:00,330.28,330.37,330.21,330.32,36101.0,298.868,298.9494,298.8046,298.9042,36101.0
2017-10-06 14:00:00,330.32,330.53,330.25,330.4,20655.0,298.9042,299.0942,298.8408,298.9766,20655.0
2017-10-06 14:30:00,330.41,330.62,330.35,330.6,13608.0,298.9856,299.1756,298.9313,299.1575,13608.0
2017-10-06 15:00:00,330.56,330.59,330.42,330.5,24338.0,299.1214,299.1485,298.9947,299.0671,24338.0
2017-10-06 15:30:00,330.5,330.64,330.24,330.58,82977.0,299.0671,299.1937,298.8318,299.1394,82977.0
2017-10-09 09:30:00,330.71,331.46,329.85,329.96,63429.0,299.2571,299.9358,298.4789,298.5784,63429.0
2017-10-09 10:00:00,329.98,330.26,329.8,329.92,37256.0,298.5965,298.8499,298.4336,298.5422,37256.0
2017-10-09 10:30:00,329.99,329.99,329.69,329.88,21596.0,298.6056,298.6056,298.3341,298.506,21596.0
2017-10-09 11:00:00,329.9,330.12,329.78,330.12,15189.0,298.5241,298.7232,298.4155,298.7232,15189.0
2017-10-09 11:30:00,330.12,330.27,329.97,330.25,12486.0,298.7232,298.8589,298.5875,298.8408,12486.0
2017-10-09 12:00:00,330.22,330.23,329.85,329.95,10936.0,298.8137,298.8227,298.4789,298.5694,10936.0
2017-10-09 12:30:00,329.95,329.95,329.69,329.7,5052.0,298.5694,298.5694,298.3341,298.3431,5052.0
2017-10-09 13:00:00,329.72,329.96,329.66,329.96,14744.0,298.3612,298.5784,298.3069,298.5784,14744.0
2017-10-09 13:30:00,329.94,329.97,329.75,329.91,9642.0,298.5603,298.5875,298.3884,298.5332,9642.0
2017-10-09 14:00:00,329.9,329.91,329.67,329.67,18041.0,298.5241,298.5332,298.316,298.316,18041.0
2017-10-09 14:30:00,329.61,329.68,329.47,329.51,48184.0,298.2617,298.325,298.135,298.1712,48184.0
2017-10-09 15:00:00,329.51,329.72,329.18,329.64,33819.0,298.1712,298.3612,297.8726,298.2888,33819.0
2017-10-09 15:30:00,329.55,329.7,329.29,329.56,115593.0,298.2074,298.3431,297.9721,298.2165,115593.0
2017-10-10 09:30:00,330.59,331.61,330.59,330.93,69376.0,299.1485,300.0715,299.1485,299.4562,69376.0
2017-10-10 10:00:00,331.0,331.0,330.36,330.74,19999.0,299.5195,299.5195,298.9404,299.2842,19999.0
2017-10-10 10:30:00,330.84,330.88,330.45,330.66,18168.0,299.3747,299.4109,299.0218,299.2118,18168.0
2017-10-10 11:00:00,330.72,330.84,330.51,330.64,21506.0,299.2661,299.3747,299.0761,299.1937,21506.0
2017-10-10 11:30:00,330.66,330.66,330.26,330.37,18613.0,299.2118,299.2118,298.8499,298.9494,18613.0
2017-10-10 12:00:00,330.37,330.38,330.09,330.24,8366.0,298.9494,298.9585,298.6961,298.8318,8366.0
2017-10-10 12:30:00,330.24,330.39,330.02,330.14,58666.0,298.8318,298.9675,298.6327,298.7413,58666.0
2017-10-10 13:00:00,330.13,330.32,329.95,329.99,24078.0,298.7322,298.9042,298.5694,298.6056,24078.0
2017-10-10 13:30:00,330.04,330.2,329.95,330.12,30553.0,298.6508,298.7956,298.5694,298.7232,30553.0
2017-10-10 14:00:00,330.08,330.19,329.98,330.12,22024.0,298.687,298.7865,298.5965,298.7232,22024.0
2017-10-10 14:30:00,330.15,330.29,330.06,330.15,36184.0,298.7503,298.877,298.6689,298.7503,36184.0
2017-10-10 15:00:00,330.15,330.51,330.14,330.49,54651.0,298.7503,299.0761,298.7413,299.058,54651.0
2017-10-10 15:30:00,330.49,330.65,330.28,330.6,158126.0,299.058,299.2028,298.868,299.1575,158126.0
2017-10-11 09:30:00,330.57,331.15,330.27,330.36,57812.0,299.1304,299.6552,298.8589,298.9404,57812.0
2017-10-11 10:00:00,330.4,330.8,330.2,330.66,23067.0,298.9766,299.3385,298.7956,299.2118,23067.0
2017-10-11 10:30:00,330.69,330.89,330.54,330.54,16048.0,299.239,299.42,299.1033,299.1033,16048.0
2017-10-11 11:00:00,330.49,330.9,330.46,330.64,21177.0,299.058,299.429,299.0309,299.1937,21177.0
2017-10-11 11:30:00,330.66,330.92,330.64,330.68,50119.0,299.2118,299.4471,299.1937,299.2299,50119.0
2017-10-11 12:00:00,330.66,331.1,330.65,331.05,56938.0,299.2118,299.61,299.2028,299.5647,56938.0
2017-10-11 12:30:00,331.01,331.01,330.61,330.68,64329.0,299.5286,299.5286,299.1666,299.2299,64329.0
2017-10-11 13:00:00,330.62,330.78,330.35,330.38,33737.0,299.1756,299.3204,298.9313,298.9585,33737.0
2017-10-11 13:30:00,330.42,330.61,330.37,330.44,34759.0,298.9947,299.1666,298.9494,299.0128,34759.0
2017-10-11 14:00:00,330.42,330.69,330.18,330.41,22481.0,298.9947,299.239,298.7775,298.9856,22481.0
2017-10-11 14:30:00,330.42,330.58,330.29,330.45,33777.0,298.9947,299.1394,298.877,299.0218,33777.0
2017-10-11 15:00:00,330.45,330.88,330.45,330.69,43237.0,299.0218,299.4109,299.0218,299.239,43237.0
2017-10-11 15:30:00,330.67,330.87,330.6,330.81,105158.0,299.2209,299.4019,299.1575,299.3476,105158.0
2017-10-12 09:30:00,329.94,330.61,329.64,329.93,106757.0,298.5603,299.1666,298.2888,298.5513,106757.0
2017-10-12 10:00:00,329.95,330.91,329.78,330.7,65346.0,298.5694,299.4381,298.4155,299.248,65346.0
2017-10-12 10:30:00,330.7,330.94,330.69,330.83,27838.0,299.248,299.4652,299.239,299.3657,27838.0
2017-10-12 11:00:00,330.89,331.27,330.87,331.21,11378.0,299.42,299.7638,299.4019,299.7095,11378.0
2017-10-12 11:30:00,331.16,331.16,330.88,331.04,17272.0,299.6643,299.6643,299.4109,299.5557,17272.0
2017-10-12 12:00:00,331.09,331.2,331.03,331.08,26892.0,299.6009,299.7005,299.5467,299.5919,26892.0
2017-10-12 12:30:00,331.13,331.15,330.75,330.98,32805.0,299.6371,299.6552,299.2933,299.5014,32805.0
2017-10-12 13:00:00,330.95,331.1,330.94,331.02,9149.0,299.4743,299.61,299.4652,299.5376,9149.0
2017-10-12 13:30:00,331.03,331.13,330.89,330.94,10305.0,299.5467,299.6371,299.42,299.4652,10305.0
2017-10-12 14:00:00,331.0,331.17,330.99,331.04,16369.0,299.5195,299.6733,299.5105,299.5557,16369.0
2017-10-12 14:30:00,330.96,331.01,330.69,330.97,23637.0,299.4833,299.5286,299.239,299.4924,23637.0
2017-10-12 15:00:00,331.01,331.34,331.01,331.2,37517.0,299.5286,299.8272,299.5286,299.7005,37517.0
2017-10-12 15:30:00,331.19,331.23,330.53,330.85,172617.0,299.6914,299.7276,299.0942,299.3838,172617.0
2017-10-13 09:30:00,331.24,331.52,330.61,330.97,96884.0,299.7367,299.99,299.1666,299.4924,96884.0
2017-10-13 10:00:00,331.01,331.85,330.99,331.83,44046.0,299.5286,300.2887,299.5105,300.2706,44046.0
2017-10-13 10:30:00,331.83,331.95,331.71,331.89,10823.0,300.2706,300.3792,300.162,300.3249,10823.0
2017-10-13 11:00:00,331.89,332.08,331.82,331.91,15569.0,300.3249,300.4968,300.2615,300.343,15569.0
2017-10-13 11:30:00,331.89,331.92,331.54,331.73,20431.0,300.3249,300.352,300.0081,300.1801,20431.0
2017-10-13 12:00:00,331.63,331.85,331.5,331.76,10448.0,300.0896,300.2887,299.972,300.2072,10448.0
2017-10-13 12:30:00,331.61,331.67,331.51,331.54,6223.0,300.0715,300.1258,299.981,300.0081,6223.0
2017-10-13 13:00:00,331.52,331.65,331.34,331.65,11037.0,299.99,300.1077,299.8272,300.1077,11037.0
2017-10-13 13:30:00,331.66,331.71,331.18,331.22,7650.0,300.1167,300.162,299.6824,299.7186,7650.0
2017-10-13 14:00:00,331.24,331.24,331.0,331.02,16008.0,299.7367,299.7367,299.5195,299.5376,16008.0
2017-10-13 14:30:00,331.06,331.16,330.88,331.11,20578.0,299.5738,299.6643,299.4109,299.619,20578.0
2017-10-13 15:00:00,331.12,331.28,330.94,331.12,25241.0,299.6281,299.7729,299.4652,299.6281,25241.0
2017-10-13 15:30:00,331.09,331.09,330.55,330.65,62426.0,299.6009,299.6009,299.1123,299.2028,62426.0
2017-10-16 09:30:00,331.01,331.86,330.99,331.72,105644.0,299.5286,300.2977,299.5105,300.171,105644.0
2017-10-16 10:00:00,331.84,332.02,331.12,331.23,61824.0,300.2796,300.4425,299.6281,299.7276,61824.0
2017-10-16 10:30:00,331.17,331.23,330.64,330.72,10636.0,299.6733,299.7276,299.1937,299.2661,10636.0
2017-10-16 11:00:00,330.74,331.13,330.72,331.13,35148.0,299.2842,299.6371,299.2661,299.6371,35148.0
2017-10-16 11:30:00,331.14,331.23,330.95,330.98,18890.0,299.6462,299.7276,299.4743,299.5014,18890.0
2017-10-16 12:00:00,330.93,331.06,330.65,330.8,17595.0,299.4562,299.5738,299.2028,299.3385,17595.0
2017-10-16 12:30:00,330.78,330.87,330.7,330.71,6376.0,299.3204,299.4019,299.248,299.2571,6376.0
2017-10-16 13:00:00,330.73,331.04,330.67,331.04,17028.0,299.2752,299.5557,299.2209,299.5557,17028.0
2017-10-16 13:30:00,330.99,331.27,330.77,330.78,10064.0,299.5105,299.7638,299.3114,299.3204,10064.0
2017-10-16 14:00:00,330.76,330.89,330.69,330.7,16017.0,299.3023,299.42,299.239,299.248,16017.0
2017-10-16 14:30:00,330.65,330.71,330.52,330.63,21752.0,299.2028,299.2571,299.0852,299.1847,21752.0
2017-10-16 15:00:00,330.67,330.81,330.61,330.66,21129.0,299.2209,299.3476,299.1666,299.2118,21129.0
2017-10-16 15:30:00,330.71,330.83,330.68,330.7,74136.0,299.2571,299.3657,299.2299,299.248,74136.0
2017-10-17 09:30:00,330.51,330.98,330.41,330.7,73825.0,299.0761,299.5014,298.9856,299.248,73825.0
2017-10-17 10:00:00,330.84,331.05,330.58,330.7,18665.0,299.3747,299.5647,299.1394,299.248,18665.0
2017-10-17 10:30:00,330.64,330.72,330.07,330.45,36108.0,299.1937,299.2661,298.678,299.0218,36108.0
2017-10-17 11:00:00,330.4,331.1,330.36,331.08,21472.0,298.9766,299.61,298.9404,299.5919,21472.0
2017-10-17 11:30:00,331.03,331.2,330.84,331.15,17940.0,299.5467,299.7005,299.3747,299.6552,17940.0
2017-10-17 12:00:00,331.13,331.21,331.05,331.12,15972.0,299.6371,299.7095,299.5647,299.6281,15972.0
2017-10-17 12:30:00,331.07,331.07,330.87,330.87,12720.0,299.5828,299.5828,299.4019,299.4019,12720.0
2017-10-17 13:00:00,330.83,330.87,330.71,330.77,21453.0,299.3657,299.4019,299.2571,299.3114,21453.0
2017-10-17 13:30:00,330.61,330.61,330.12,330.13,17343.0,299.1666,299.1666,298.7232,298.7322,17343.0
2017-10-17 14:00:00,330.2,330.45,330.11,330.35,17573.0,298.7956,299.0218,298.7141,298.9313,17573.0
2017-10-17 14:30:00,330.33,330.37,330.19,330.31,13704.0,298.9132,298.9494,298.7865,298.8951,13704.0
2017-10-17 15:00:00,330.29,330.3,329.9,329.9,51714.0,298.877,298.8861,298.5241,298.5241,51714.0
2017-10-17 15:30:00,329.92,330.34,329.92,330.23,64087.0,298.5422,298.9223,298.5422,298.8227,64087.0
2017-10-18 09:30:00,331.07,331.42,330.89,331.21,86363.0,299.5828,299.8996,299.42,299.7095,86363.0
2017-10-18 10:00:00,331.25,331.35,330.65,330.86,46290.0,299.7457,299.8362,299.2028,299.3928,46290.0
2017-10-18 10:30:00,330.94,330.97,330.62,330.96,24311.0,299.4652,299.4924,299.1756,299.4833,24311.0
2017-10-18 11:00:00,330.97,330.98,330.41,330.7,20719.0,299.4924,299.5014,298.9856,299.248,20719.0
2017-10-18 11:30:00,330.74,330.97,330.64,330.97,27938.0,299.2842,299.4924,299.1937,299.4924,27938.0
2017-10-18 12:00:00,330.98,331.48,330.98,331.43,53006.0,299.5014,299.9539,299.5014,299.9086,53006.0
2017-10-18 12:30:00,331.39,331.58,331.36,331.43,31544.0,299.8724,300.0443,299.8453,299.9086,31544.0
2017-10-18 13:00:00,331.43,331.68,331.43,331.59,9294.0,299.9086,300.1348,299.9086,300.0534,9294.0
2017-10-18 13:30:00,331.6,331.79,331.6,331.68,19352.0,300.0624,300.2344,300.0624,300.1348,19352.0
2017-10-18 14:00:00,331.7,331.98,331.68,331.79,29340.0,300.1529,300.4063,300.1348,300.2344,29340.0
2017-10-18 14:30:00,331.75,331.82,331.61,331.61,20084.0,300.1982,300.2615,300.0715,300.0715,20084.0
2017-10-18 15:00:00,331.63,331.74,331.58,331.68,29084.0,300.0896,300.1891,300.0443,300.1348,29084.0
2017-10-18 15:30:00,331.7,331.74,331.15,331.22,102041.0,300.1529,300.1891,299.6552,299.7186,102041.0
2017-10-19 09:30:00,329.64,330.12,329.14,329.32,128718.0,298.2888,298.7232,297.8364,297.9993,128718.0
2017-10-19 10:00:00,329.27,329.59,328.89,329.5,40477.0,297.954,298.2436,297.6102,298.1622,40477.0
2017-10-19 10:30:00,329.52,330.36,329.4,330.11,44973.0,298.1803,298.9404,298.0717,298.7141,44973.0
2017-10-19 11:00:00,330.09,330.12,329.95,329.99,13193.0,298.6961,298.7232,298.5694,298.6056,13193.0
2017-10-19 11:30:00,329.95,330.1,329.61,329.68,33600.0,298.5694,298.7051,298.2617,298.325,33600.0
2017-10-19 12:00:00,329.64,330.0,329.48,329.95,11125.0,298.2888,298.6146,298.1441,298.5694,11125.0
2017-10-19 12:30:00,330.02,330.11,329.81,330.1,6473.0,298.6327,298.7141,298.4427,298.7051,6473.0
2017-10-19 13:00:00,330.11,330.83,330.11,330.81,19153.0,298.7141,299.3657,298.7141,299.3476,19153.0
2017-10-19 13:30:00,330.81,331.03,330.6,330.76,19756.0,299.3476,299.5467,299.1575,299.3023,19756.0
2017-10-19 14:00:00,330.77,331.07,330.77,330.98,11429.0,299.3114,299.5828,299.3114,299.5014,11429.0
2017-10-19 14:30:00,331.01,331.59,331.01,331.36,15718.0,299.5286,300.0534,299.5286,299.8453,15718.0
2017-10-19 15:00:00,331.36,331.45,331.27,331.34,44976.0,299.8453,299.9267,299.7638,299.8272,44976.0
2017-10-19 15:30:00,331.35,331.61,331.23,331.61,115962.0,299.8362,300.0715,299.7276,300.0715,115962.0
2017-10-20 09:30:00,333.28,333.33,332.69,333.0,118321.0,301.5827,301.6279,301.0488,301.3293,118321.0
2017-10-20 10:00:00,332.91,333.2,332.88,332.88,29544.0,301.2478,301.5103,301.2207,301.2207,29544.0
2017-10-20 10:30:00,332.87,333.17,332.87,333.14,28754.0,301.2117,301.4831,301.2117,301.456,28754.0
2017-10-20 11:00:00,333.17,333.27,333.13,333.23,22383.0,301.4831,301.5736,301.4469,301.5374,22383.0
2017-10-20 11:30:00,333.24,333.37,333.16,333.37,11519.0,301.5465,301.6641,301.4741,301.6641,11519.0
2017-10-20 12:00:00,333.37,333.37,333.12,333.17,81795.0,301.6641,301.6641,301.4379,301.4831,81795.0
2017-10-20 12:30:00,333.15,333.25,333.04,333.19,14739.0,301.465,301.5555,301.3655,301.5012,14739.0
2017-10-20 13:00:00,333.16,333.45,333.09,333.45,26836.0,301.4741,301.7365,301.4107,301.7365,26836.0
2017-10-20 13:30:00,333.44,333.64,333.22,333.26,24266.0,301.7274,301.9084,301.5284,301.5646,24266.0
2017-10-20 14:00:00,333.29,333.46,333.25,333.43,33405.0,301.5917,301.7455,301.5555,301.7184,33405.0
2017-10-20 14:30:00,333.49,333.57,333.19,333.21,100139.0,301.7727,301.8451,301.5012,301.5193,100139.0
2017-10-20 15:00:00,333.22,333.34,333.18,333.27,101443.0,301.5284,301.637,301.4922,301.5736,101443.0
2017-10-20 15:30:00,333.29,333.54,333.2,333.54,237741.0,301.5917,301.8179,301.5103,301.8179,237741.0
2017-10-23 09:30:00,333.78,333.83,333.14,333.56,84961.0,302.0351,302.0804,301.456,301.836,84961.0
2017-10-23 10:00:00,333.52,333.52,332.69,332.79,24306.0,301.7998,301.7998,301.0488,301.1393,24306.0
2017-10-23 10:30:00,332.83,333.08,332.68,332.8,34109.0,301.1755,301.4017,301.0397,301.1483,34109.0
2017-10-23 11:00:00,332.8,333.12,332.76,333.02,49097.0,301.1483,301.4379,301.1121,301.3474,49097.0
2017-10-23 11:30:00,332.98,333.02,332.58,332.76,56361.0,301.3112,301.3474,300.9492,301.1121,56361.0
2017-10-23 12:00:00,332.8,332.8,332.58,332.7,16057.0,301.1483,301.1483,300.9492,301.0578,16057.0
2017-10-23 12:30:00,332.77,332.97,332.61,332.97,29746.0,301.1212,301.3021,300.9764,301.3021,29746.0
2017-10-23 13:00:00,332.88,332.95,332.61,332.77,13830.0,301.2207,301.284,300.9764,301.1212,13830.0
2017-10-23 13:30:00,332.78,332.8,332.18,332.43,37269.0,301.1302,301.1483,300.5873,300.8135,37269.0
2017-10-23 14:00:00,332.39,332.52,332.11,332.25,12151.0,300.7773,300.8949,300.5239,300.6506,12151.0
2017-10-23 14:30:00,332.22,332.37,332.08,332.35,21408.0,300.6235,300.7592,300.4968,300.7411,21408.0
2017-10-23 15:00:00,332.34,332.45,331.86,331.89,30735.0,300.7321,300.8316,300.2977,300.3249,30735.0
2017-10-23 15:30:00,331.98,332.08,331.68,331.84,102884.0,300.4063,300.4968,300.1348,300.2796,102884.0
2017-10-24 09:30:00,332.47,333.36,332.47,332.68,115645.0,300.8497,301.6551,300.8497,301.0397,115645.0
2017-10-24 10:00:00,332.6,333.23,332.6,333.02,49708.0,300.9673,301.5374,300.9673,301.3474,49708.0
2017-10-24 10:30:00,332.91,332.92,332.61,332.68,13611.0,301.2478,301.2569,300.9764,301.0397,13611.0
2017-10-24 11:00:00,332.77,332.88,332.44,332.66,168429.0,301.1212,301.2207,300.8225,301.0216,168429.0
2017-10-24 11:30:00,332.65,332.96,332.59,332.59,68693.0,301.0126,301.2931,300.9583,300.9583,68693.0
2017-10-24 12:00:00,332.5,332.65,332.5,332.6,21243.0,300.8768,301.0126,300.8768,300.9673,21243.0
2017-10-24 12:30:00,332.68,333.02,332.66,332.96,48581.0,301.0397,301.3474,301.0216,301.2931,48581.0
2017-10-24 13:00:00,332.91,333.04,332.83,332.96,14750.0,301.2478,301.3655,301.1755,301.2931,14750.0
2017-10-24 13:30:00,332.99,333.16,332.99,333.15,9446.0,301.3202,301.4741,301.3202,301.465,9446.0
2017-10-24 14:00:00,333.13,333.55,333.12,333.55,15200.0,301.4469,301.827,301.4379,301.827,15200.0
2017-10-24 14:30:00,333.6,333.6,333.26,333.31,31936.0,301.8722,301.8722,301.5646,301.6098,31936.0
2017-10-24 15:00:00,333.33,333.39,332.95,333.01,33879.0,301.6279,301.6822,301.284,301.3383,33879.0
2017-10-24 15:30:00,333.05,333.31,332.75,333.07,85984.0,301.3745,301.6098,301.1031,301.3926,85984.0
2017-10-25 09:30:00,332.29,332.4,331.68,331.79,107227.0,300.6868,300.7864,300.1348,300.2344,107227.0
2017-10-25 10:00:00,331.83,332.07,330.79,331.09,48907.0,300.2706,300.4877,299.3295,299.6009,48907.0
2017-10-25 10:30:00,331.09,331.09,330.13,330.37,30037.0,299.6009,299.6009,298.7322,298.9494,30037.0
2017-10-25 11:00:00,330.24,330.27,329.06,329.59,53092.0,298.8318,298.8589,297.764,298.2436,53092.0
2017-10-25 11:30:00,329.6,330.37,329.29,329.5,39890.0,298.2527,298.9494,297.9721,298.1622,39890.0
2017-10-25 12:00:00,329.47,329.47,328.8,328.97,35557.0,298.135,298.135,297.5287,297.6826,35557.0
2017-10-25 12:30:00,328.84,329.58,328.74,329.56,77274.0,297.5649,298.2346,297.4744,298.2165,77274.0
2017-10-25 13:00:00,329.59,329.84,329.33,329.65,42592.0,298.2436,298.4698,298.0083,298.2979,42592.0
2017-10-25 13:30:00,329.76,331.05,329.76,331.04,35037.0,298.3974,299.5647,298.3974,299.5557,35037.0
2017-10-25 14:00:00,331.06,331.32,330.94,331.26,31343.0,299.5738,299.8091,299.4652,299.7548,31343.0
2017-10-25 14:30:00,331.29,331.29,330.57,330.88,19242.0,299.7819,299.7819,299.1304,299.4109,19242.0
2017-10-25 15:00:00,330.91,331.41,330.77,331.41,33937.0,299.4381,299.8905,299.3114,299.8905,33937.0
2017-10-25 15:30:00,331.45,331.45,330.76,331.04,165416.0,299.9267,299.9267,299.3023,299.5557,165416.0
2017-10-26 09:30:00,331.68,332.18,331.33,332.15,142238.0,300.1348,300.5873,299.8181,300.5601,142238.0
2017-10-26 10:00:00,332.15,332.15,331.67,332.14,23439.0,300.5601,300.5601,300.1258,300.5511,23439.0
2017-10-26 10:30:00,332.09,332.47,331.86,332.26,19940.0,300.5058,300.8497,300.2977,300.6597,19940.0
2017-10-26 11:00:00,332.36,332.58,332.15,332.52,57902.0,300.7502,300.9492,300.5601,300.8949,57902.0
2017-10-26 11:30:00,332.5,332.64,332.32,332.46,52027.0,300.8768,301.0035,300.714,300.8406,52027.0
2017-10-26 12:00:00,332.44,332.72,332.41,332.68,58813.0,300.8225,301.0759,300.7954,301.0397,58813.0
2017-10-26 12:30:00,332.7,332.7,331.8,331.96,36147.0,301.0578,301.0578,300.2434,300.3882,36147.0
2017-10-26 13:00:00,331.97,332.5,331.92,332.4,35605.0,300.3972,300.8768,300.352,300.7864,35605.0
2017-10-26 13:30:00,332.44,332.76,332.44,332.76,17425.0,300.8225,301.1121,300.8225,301.1121,17425.0
2017-10-26 14:00:00,332.73,332.93,332.68,332.93,40975.0,301.085,301.2659,301.0397,301.2659,40975.0
2017-10-26 14:30:00,332.96,333.0,332.53,332.6,28397.0,301.2931,301.3293,300.904,300.9673,28397.0
2017-10-26 15:00:00,332.6,332.69,332.33,332.53,54109.0,300.9673,301.0488,300.723,300.904,54109.0
2017-10-26 15:30:00,332.52,332.85,332.44,332.62,134640.0,300.8949,301.1936,300.8225,300.9854,134640.0
2017-10-27 09:30:00,332.35,333.1,331.45,332.0,125967.0,300.7411,301.4198,299.9267,300.4244,125967.0
2017-10-27 10:00:00,332.07,332.61,331.55,331.74,42310.0,300.4877,300.9764,300.0172,300.1891,42310.0
2017-10-27 10:30:00,331.89,332.4,331.71,332.31,43360.0,300.3249,300.7864,300.162,300.7049,43360.0
2017-10-27 11:00:00,332.2,333.04,332.17,333.01,39894.0,300.6054,301.3655,300.5782,301.3383,39894.0
2017-10-27 11:30:00,333.04,333.33,332.88,333.11,55649.0,301.3655,301.6279,301.2207,301.4288,55649.0
2017-10-27 12:00:00,333.2,333.43,333.02,333.05,40074.0,301.5103,301.7184,301.3474,301.3745,40074.0
2017-10-27 12:30:00,333.07,333.66,333.07,333.62,16521.0,301.3926,301.9265,301.3926,301.8903,16521.0
2017-10-27 13:00:00,333.64,333.76,333.45,333.46,36526.0,301.9084,302.017,301.7365,301.7455,36526.0
2017-10-27 13:30:00,333.49,333.6,333.33,333.46,24767.0,301.7727,301.8722,301.6279,301.7455,24767.0
2017-10-27 14:00:00,333.48,333.85,333.45,333.64,22640.0,301.7636,302.0984,301.7365,301.9084,22640.0
2017-10-27 14:30:00,333.64,333.72,333.53,333.66,18128.0,301.9084,301.9808,301.8089,301.9265,18128.0
2017-10-27 15:00:00,333.6,334.25,333.58,334.12,61509.0,301.8722,302.4604,301.8541,302.3428,61509.0
2017-10-27 15:30:00,334.12,334.37,333.74,334.3,175430.0,302.3428,302.569,301.9989,302.5057,175430.0
2017-10-30 09:30:00,333.48,333.96,333.08,333.25,94897.0,301.7636,302.198,301.4017,301.5555,94897.0
2017-10-30 10:00:00,333.1,333.81,333.1,333.49,47506.0,301.4198,302.0623,301.4198,301.7727,47506.0
2017-10-30 10:30:00,333.5,333.78,333.16,333.21,36973.0,301.7817,302.0351,301.4741,301.5193,36973.0
2017-10-30 11:00:00,333.16,333.71,332.75,332.76,90258.0,301.4741,301.9718,301.1031,301.1121,90258.0
2017-10-30 11:30:00,332.71,332.83,332.1,332.41,84971.0,301.0669,301.1755,300.5149,300.7954,84971.0
2017-10-30 12:00:00,332.46,332.46,331.62,331.92,41325.0,300.8406,300.8406,300.0805,300.352,41325.0
2017-10-30 12:30:00,331.97,332.05,331.54,331.71,39636.0,300.3972,300.4696,300.0081,300.162,39636.0
2017-10-30 13:00:00,331.71,332.15,331.7,331.93,13273.0,300.162,300.5601,300.1529,300.3611,13273.0
2017-10-30 13:30:00,331.94,331.97,331.18,331.22,49155.0,300.3701,300.3972,299.6824,299.7186,49155.0
2017-10-30 14:00:00,331.26,331.81,331.12,331.76,42433.0,299.7548,300.2525,299.6281,300.2072,42433.0
2017-10-30 14:30:00,331.63,332.15,331.55,331.98,50774.0,300.0896,300.5601,300.0172,300.4063,50774.0
2017-10-30 15:00:00,331.98,332.08,331.46,331.7,135428.0,300.4063,300.4968,299.9358,300.1529,135428.0
2017-10-30 15:30:00,331.72,332.19,331.59,331.92,134058.0,300.171,300.5963,300.0534,300.352,134058.0
2017-10-31 09:30:00,332.67,333.03,332.37,332.4,111824.0,301.0307,301.3564,300.7592,300.7864,111824.0
2017-10-31 10:00:00,332.47,332.73,332.26,332.64,56794.0,300.8497,301.085,300.6597,301.0035,56794.0
2017-10-31 10:30:00,332.74,333.16,332.44,332.96,53981.0,301.094,301.4741,300.8225,301.2931,53981.0
2017-10-31 11:00:00,333.0,333.5,333.0,333.27,63854.0,301.3293,301.7817,301.3293,301.5736,63854.0
2017-10-31 11:30:00,333.28,333.56,333.1,333.51,41664.0,301.5827,301.836,301.4198,301.7908,41664.0
2017-10-31 12:00:00,333.51,333.58,333.13,333.13,58208.0,301.7908,301.8541,301.4469,301.4469,58208.0
2017-10-31 12:30:00,333.17,333.48,333.05,333.33,22150.0,301.4831,301.7636,301.3745,301.6279,22150.0
2017-10-31 13:00:00,333.36,333.63,333.29,333.58,8885.0,301.6551,301.8994,301.5917,301.8541,8885.0
2017-10-31 13:30:00,333.6,333.96,333.59,333.95,31490.0,301.8722,302.198,301.8632,302.1889,31490.0
2017-10-31 14:00:00,333.97,334.1,333.76,334.0,105890.0,302.207,302.3247,302.017,302.2342,105890.0
2017-10-31 14:30:00,334.01,334.04,333.76,334.0,39882.0,302.2432,302.2704,302.017,302.2342,39882.0
2017-10-31 15:00:00,334.01,334.22,334.01,334.11,44244.0,302.2432,302.4333,302.2432,302.3337,44244.0
2017-10-31 15:30:00,334.08,334.08,333.54,333.59,140216.0,302.3066,302.3066,301.8179,301.8632,140216.0
2017-11-01 09:30:00,335.27,335.59,334.68,335.52,118574.0,303.3834,303.673,302.8495,303.6096,118574.0
2017-11-01 10:00:00,335.58,335.67,334.42,334.5,30549.0,303.6639,303.7454,302.6142,302.6866,30549.0
2017-11-01 10:30:00,334.42,334.42,333.58,333.91,47065.0,302.6142,302.6142,301.8541,302.1527,47065.0
2017-11-01 11:00:00,333.9,333.96,333.2,333.22,45593.0,302.1437,302.198,301.5103,301.5284,45593.0
2017-11-01 11:30:00,333.23,333.46,332.7,332.97,39185.0,301.5374,301.7455,301.0578,301.3021,39185.0
2017-11-01 12:00:00,332.95,333.03,332.64,332.66,19106.0,301.284,301.3564,301.0035,301.0216,19106.0
2017-11-01 12:30:00,332.8,332.95,332.31,332.34,42258.0,301.1483,301.284,300.7049,300.7321,42258.0
2017-11-01 13:00:00,332.34,332.37,331.65,332.2,47437.0,300.7321,300.7592,300.1077,300.6054,47437.0
2017-11-01 13:30:00,332.27,332.51,331.72,332.5,18775.0,300.6687,300.8859,300.171,300.8768,18775.0
2017-11-01 14:00:00,332.5,332.79,332.06,332.59,23788.0,300.8768,301.1393,300.4787,300.9583,23788.0
2017-11-01 14:30:00,332.59,333.17,332.59,332.94,20747.0,300.9583,301.4831,300.9583,301.275,20747.0
2017-11-01 15:00:00,332.94,333.06,332.74,333.0,39721.0,301.275,301.3836,301.094,301.3293,39721.0
2017-11-01 15:30:00,333.05,333.31,332.58,332.77,115041.0,301.3745,301.6098,300.9492,301.1212,115041.0
2017-11-02 09:30:00,332.36,333.68,332.15,333.33,186550.0,300.7502,301.9446,300.5601,301.6279,186550.0
2017-11-02 10:00:00,333.34,333.34,332.04,332.8,77880.0,301.637,301.637,300.4606,301.1483,77880.0
2017-11-02 10:30:00,332.82,333.43,332.76,332.92,25189.0,301.1664,301.7184,301.1121,301.2569,25189.0
2017-11-02 11:00:00,332.79,333.12,332.65,332.74,42223.0,301.1393,301.4379,301.0126,301.094,42223.0
2017-11-02 11:30:00,332.59,333.47,332.58,333.35,45984.0,300.9583,301.7546,300.9492,301.646,45984.0
2017-11-02 12:00:00,333.37,334.29,333.11,334.29,29656.0,301.6641,302.4966,301.4288,302.4966,29656.0
2017-11-02 12:30:00,334.09,334.2,333.62,333.66,16729.0,302.3156,302.4152,301.8903,301.9265,16729.0
2017-11-02 13:00:00,333.71,333.72,333.03,333.03,28486.0,301.9718,301.9808,301.3564,301.3564,28486.0
2017-11-02 13:30:00,333.01,333.36,332.96,333.04,36515.0,301.3383,301.6551,301.2931,301.3655,36515.0
2017-11-02 14:00:00,333.01,333.26,332.72,333.26,40200.0,301.3383,301.5646,301.0759,301.5646,40200.0
2017-11-02 14:30:00,333.18,333.18,332.35,332.4,57230.0,301.4922,301.4922,300.7411,300.7864,57230.0
2017-11-02 15:00:00,332.4,333.12,332.34,333.12,32586.0,300.7864,301.4379,300.7321,301.4379,32586.0
2017-11-02 15:30:00,333.07,333.48,332.96,332.99,212057.0,301.3926,301.7636,301.2931,301.3202,212057.0
2017-11-03 09:30:00,332.64,332.99,332.3,332.66,79067.0,301.0035,301.3202,300.6959,301.0216,79067.0
2017-11-03 10:00:00,332.71,333.73,332.69,333.26,36306.0,301.0669,301.9899,301.0488,301.5646,36306.0
2017-11-03 10:30:00,333.25,333.41,332.99,333.1,22424.0,301.5555,301.7003,301.3202,301.4198,22424.0
2017-11-03 11:00:00,333.32,333.68,333.22,333.6,15940.0,301.6189,301.9446,301.5284,301.8722,15940.0
2017-11-03 11:30:00,333.59,333.7,333.27,333.61,17447.0,301.8632,301.9627,301.5736,301.8813,17447.0
2017-11-03 12:00:00,333.6,333.69,333.41,333.61,22615.0,301.8722,301.9537,301.7003,301.8813,22615.0
2017-11-03 12:30:00,333.73,333.83,333.57,333.6,18560.0,301.9899,302.0804,301.8451,301.8722,18560.0
2017-11-03 13:00:00,333.61,333.81,333.61,333.73,14611.0,301.8813,302.0623,301.8813,301.9899,14611.0
2017-11-03 13:30:00,333.71,333.81,333.69,333.81,17287.0,301.9718,302.0623,301.9537,302.0623,17287.0
2017-11-03 14:00:00,333.81,333.93,333.67,333.93,28462.0,302.0623,302.1708,301.9356,302.1708,28462.0
2017-11-03 14:30:00,333.88,333.94,333.66,333.94,43309.0,302.1256,302.1799,301.9265,302.1799,43309.0
2017-11-03 15:00:00,333.9,334.04,333.73,333.85,38827.0,302.1437,302.2704,301.9899,302.0984,38827.0
2017-11-03 15:30:00,333.86,333.92,333.69,333.88,76963.0,302.1075,302.1618,301.9537,302.1256,76963.0
2017-11-06 09:30:00,333.93,334.64,333.93,334.63,67357.0,302.1708,302.8133,302.1708,302.8043,67357.0
2017-11-06 10:00:00,334.62,335.1,334.47,335.1,27269.0,302.7952,303.2296,302.6595,303.2296,27269.0
2017-11-06 10:30:00,335.07,335.18,334.42,334.47,26664.0,303.2024,303.302,302.6142,302.6595,26664.0
2017-11-06 11:00:00,334.4,334.85,334.31,334.8,28316.0,302.5961,303.0033,302.5147,302.9581,28316.0
2017-11-06 11:30:00,334.83,335.01,334.6,334.76,19860.0,302.9852,303.1481,302.7771,302.9219,19860.0
2017-11-06 12:00:00,334.77,334.91,334.61,334.74,39694.0,302.9309,303.0576,302.7862,302.9038,39694.0
2017-11-06 12:30:00,334.74,335.33,334.74,335.3,27782.0,302.9038,303.4377,302.9038,303.4105,27782.0
2017-11-06 13:00:00,335.3,335.71,335.05,335.19,23050.0,303.4105,303.7815,303.1843,303.311,23050.0
2017-11-06 13:30:00,335.09,335.32,334.94,334.99,28472.0,303.2205,303.4286,303.0848,303.13,28472.0
2017-11-06 14:00:00,334.97,335.07,334.87,334.96,25278.0,303.1119,303.2024,303.0214,303.1029,25278.0
2017-11-06 14:30:00,334.95,335.25,334.91,335.16,31128.0,303.0938,303.3653,303.0576,303.2839,31128.0
2017-11-06 15:00:00,335.12,335.52,335.12,335.39,34043.0,303.2477,303.6096,303.2477,303.492,34043.0
2017-11-06 15:30:00,335.37,335.56,335.16,335.23,129127.0,303.4739,303.6458,303.2839,303.3472,129127.0
2017-11-07 09:30:00,335.19,335.58,335.0,335.18,74374.0,303.311,303.6639,303.1391,303.302,74374.0
2017-11-07 10:00:00,335.16,335.2,334.15,334.31,23887.0,303.2839,303.3201,302.3699,302.5147,23887.0
2017-11-07 10:30:00,334.32,334.41,333.16,333.5,24007.0,302.5237,302.6052,301.4741,301.7817,24007.0
2017-11-07 11:00:00,333.57,334.05,333.49,333.69,9973.0,301.8451,302.2794,301.7727,301.9537,9973.0
2017-11-07 11:30:00,333.9,333.9,331.98,332.07,62131.0,302.1437,302.1437,300.4063,300.4877,62131.0
2017-11-07 12:00:00,332.17,332.55,331.88,332.35,25908.0,300.5782,300.9221,300.3158,300.7411,25908.0
2017-11-07 12:30:00,332.29,332.53,332.1,332.38,11242.0,300.6868,300.904,300.5149,300.7683,11242.0
2017-11-07 13:00:00,332.36,332.94,332.32,332.84,11581.0,300.7502,301.275,300.714,301.1845,11581.0
2017-11-07 13:30:00,332.93,333.0,332.75,332.82,14957.0,301.2659,301.3293,301.1031,301.1664,14957.0
2017-11-07 14:00:00,332.78,333.08,332.6,332.76,11206.0,301.1302,301.4017,300.9673,301.1121,11206.0
2017-11-07 14:30:00,332.81,332.96,332.51,332.53,8351.0,301.1574,301.2931,300.8859,300.904,8351.0
2017-11-07 15:00:00,332.5,332.73,332.41,332.51,16425.0,300.8768,301.085,300.7954,300.8859,16425.0
2017-11-07 15:30:00,332.54,333.04,332.43,333.01,109259.0,300.913,301.3655,300.8135,301.3383,109259.0
2017-11-08 09:30:00,332.5,333.11,332.23,332.7,165937.0,300.8768,301.4288,300.6325,301.0578,165937.0
2017-11-08 10:00:00,332.73,333.08,332.31,332.54,31220.0,301.085,301.4017,300.7049,300.913,31220.0
2017-11-08 10:30:00,332.48,332.68,331.82,332.59,26904.0,300.8587,301.0397,300.2615,300.9583,26904.0
2017-11-08 11:00:00,332.56,332.8,332.19,332.39,26668.0,300.9311,301.1483,300.5963,300.7773,26668.0
2017-11-08 11:30:00,332.48,332.69,332.1,332.63,28058.0,300.8587,301.0488,300.5149,300.9945,28058.0
2017-11-08 12:00:00,332.61,333.37,332.61,333.36,21836.0,300.9764,301.6641,300.9764,301.6551,21836.0
2017-11-08 12:30:00,333.48,333.71,333.19,333.64,78540.0,301.7636,301.9718,301.5012,301.9084,78540.0
2017-11-08 13:00:00,333.66,333.88,333.41,333.57,35146.0,301.9265,302.1256,301.7003,301.8451,35146.0
2017-11-08 13:30:00,333.56,333.7,333.49,333.57,17320.0,301.836,301.9627,301.7727,301.8451,17320.0
2017-11-08 14:00:00,333.57,333.95,333.57,333.92,15631.0,301.8451,302.1889,301.8451,302.1618,15631.0
2017-11-08 14:30:00,333.95,334.19,333.86,334.1,22848.0,302.1889,302.4061,302.1075,302.3247,22848.0
2017-11-08 15:00:00,334.09,334.11,333.82,333.99,62594.0,302.3156,302.3337,302.0713,302.2251,62594.0
2017-11-08 15:30:00,333.99,334.17,333.69,333.93,68928.0,302.2251,302.388,301.9537,302.1708,68928.0
2017-11-09 09:30:00,331.98,332.16,330.87,331.47,164574.0,300.4063,300.5692,299.4019,299.9448,164574.0
2017-11-09 10:00:00,331.5,333.06,331.5,332.69,77991.0,299.972,301.3836,299.972,301.0488,77991.0
2017-11-09 10:30:00,332.72,333.59,332.42,333.58,62013.0,301.0759,301.8632,300.8045,301.8541,62013.0
2017-11-09 11:00:00,333.58,333.58,332.18,332.35,29465.0,301.8541,301.8541,300.5873,300.7411,29465.0
2017-11-09 11:30:00,332.28,332.56,331.33,331.64,65398.0,300.6778,300.9311,299.8181,300.0986,65398.0
2017-11-09 12:00:00,331.62,331.63,330.25,330.42,53026.0,300.0805,300.0896,298.8408,298.9947,53026.0
2017-11-09 12:30:00,330.43,331.01,329.96,330.97,61829.0,299.0037,299.5286,298.5784,299.4924,61829.0
2017-11-09 13:00:00,330.9,332.01,330.71,331.99,91057.0,299.429,300.4334,299.2571,300.4153,91057.0
2017-11-09 13:30:00,332.05,332.29,331.78,331.86,38371.0,300.4696,300.6868,300.2253,300.2977,38371.0
2017-11-09 14:00:00,331.85,332.18,331.78,331.78,29005.0,300.2887,300.5873,300.2253,300.2253,29005.0
2017-11-09 14:30:00,331.75,332.0,331.44,331.46,21287.0,300.1982,300.4244,299.9177,299.9358,21287.0
2017-11-09 15:00:00,331.43,332.0,331.27,331.93,29150.0,299.9086,300.4244,299.7638,300.3611,29150.0
2017-11-09 15:30:00,331.97,332.35,331.9,332.25,71615.0,300.3972,300.7411,300.3339,300.6506,71615.0
2017-11-10 09:30:00,331.92,332.76,331.92,332.51,140378.0,300.352,301.1121,300.352,300.8859,140378.0
2017-11-10 10:00:00,332.56,332.59,332.01,332.11,39263.0,300.9311,300.9583,300.4334,300.5239,39263.0
2017-11-10 10:30:00,332.14,332.27,331.53,332.25,43162.0,300.5511,300.6687,299.9991,300.6506,43162.0
2017-11-10 11:00:00,332.24,332.48,332.07,332.25,41544.0,300.6416,300.8587,300.4877,300.6506,41544.0
2017-11-10 11:30:00,332.2,332.35,332.1,332.32,28002.0,300.6054,300.7411,300.5149,300.714,28002.0
2017-11-10 12:00:00,332.32,332.47,332.0,332.0,40275.0,300.714,300.8497,300.4244,300.4244,40275.0
2017-11-10 12:30:00,332.02,332.07,331.7,331.7,15919.0,300.4425,300.4877,300.1529,300.1529,15919.0
2017-11-10 13:00:00,331.67,331.72,331.44,331.68,18716.0,300.1258,300.171,299.9177,300.1348,18716.0
2017-11-10 13:30:00,331.63,331.84,331.59,331.65,13498.0,300.0896,300.2796,300.0534,300.1077,13498.0
2017-11-10 14:00:00,331.7,332.04,331.7,332.01,13444.0,300.1529,300.4606,300.1529,300.4334,13444.0
2017-11-10 14:30:00,332.05,332.48,331.99,332.45,26582.0,300.4696,300.8587,300.4153,300.8316,26582.0
2017-11-10 15:00:00,332.47,332.6,332.32,332.58,29045.0,300.8497,300.9673,300.714,300.9492,29045.0
2017-11-10 15:30:00,332.56,332.61,331.95,332.16,124026.0,300.9311,300.9764,300.3792,300.5692,124026.0
2017-11-13 09:30:00,331.23,331.47,330.34,331.47,111086.0,299.7276,299.9448,298.9223,299.9448,111086.0
2017-11-13 10:00:00,331.46,332.08,331.36,331.93,28633.0,299.9358,300.4968,299.8453,300.3611,28633.0
2017-11-13 10:30:00,331.94,331.94,331.31,331.62,14358.0,300.3701,300.3701,299.8,300.0805,14358.0
2017-11-13 11:00:00,331.67,332.19,331.49,331.94,10217.0,300.1258,300.5963,299.9629,300.3701,10217.0
2017-11-13 11:30:00,331.85,332.29,331.81,332.28,15215.0,300.2887,300.6868,300.2525,300.6778,15215.0
2017-11-13 12:00:00,332.41,332.53,332.11,332.11,9215.0,300.7954,300.904,300.5239,300.5239,9215.0
2017-11-13 12:30:00,332.04,332.48,332.04,332.33,11400.0,300.4606,300.8587,300.4606,300.723,11400.0
2017-11-13 13:00:00,332.33,332.64,332.05,332.61,7935.0,300.723,301.0035,300.4696,300.9764,7935.0
2017-11-13 13:30:00,332.66,332.84,332.48,332.84,11218.0,301.0216,301.1845,300.8587,301.1845,11218.0
2017-11-13 14:00:00,332.78,332.78,332.54,332.62,22022.0,301.1302,301.1302,300.913,300.9854,22022.0
2017-11-13 14:30:00,332.67,332.72,332.43,332.58,15042.0,301.0307,301.0759,300.8135,300.9492,15042.0
2017-11-13 15:00:00,332.55,332.97,332.55,332.88,27636.0,300.9221,301.3021,300.9221,301.2207,27636.0
2017-11-13 15:30:00,332.84,332.9,332.55,332.85,112898.0,301.1845,301.2388,300.9221,301.1936,112898.0
2017-11-14 09:30:00,331.55,332.76,331.55,332.24,136469.0,300.0172,301.1121,300.0172,300.6416,136469.0
2017-11-14 10:00:00,332.2,332.23,331.55,331.95,128850.0,300.6054,300.6325,300.0172,300.3792,128850.0
2017-11-14 10:30:00,331.82,332.63,331.59,332.55,24767.0,300.2615,300.9945,300.0534,300.9221,24767.0
2017-11-14 11:00:00,332.48,332.48,331.94,332.0,23610.0,300.8587,300.8587,300.3701,300.4244,23610.0
2017-11-14 11:30:00,332.03,332.18,331.8,332.06,27649.0,300.4515,300.5873,300.2434,300.4787,27649.0
2017-11-14 12:00:00,332.06,332.18,331.9,332.02,19713.0,300.4787,300.5873,300.3339,300.4425,19713.0
2017-11-14 12:30:00,332.04,332.24,331.47,331.74,17883.0,300.4606,300.6416,299.9448,300.1891,17883.0
2017-11-14 13:00:00,331.68,332.19,331.58,332.13,5984.0,300.1348,300.5963,300.0443,300.542,5984.0
2017-11-14 13:30:00,332.15,332.38,332.01,332.2,7759.0,300.5601,300.7683,300.4334,300.6054,7759.0
2017-11-14 14:00:00,332.22,332.36,332.13,332.25,13286.0,300.6235,300.7502,300.542,300.6506,13286.0
2017-11-14 14:30:00,332.28,332.41,332.14,332.38,12092.0,300.6778,300.7954,300.5511,300.7683,12092.0
2017-11-14 15:00:00,332.37,332.54,332.27,332.27,44452.0,300.7592,300.913,300.6687,300.6687,44452.0
2017-11-14 15:30:00,332.27,332.5,332.13,332.44,129725.0,300.6687,300.8768,300.542,300.8225,129725.0
2017-11-15 09:30:00,330.7,330.7,328.57,329.76,218285.0,299.248,299.248,297.3206,298.3974,218285.0
2017-11-15 10:00:00,329.73,330.96,329.57,330.77,100250.0,298.3703,299.4833,298.2255,299.3114,100250.0
2017-11-15 10:30:00,330.74,331.6,330.59,331.56,55193.0,299.2842,300.0624,299.1485,300.0262,55193.0
2017-11-15 11:00:00,331.64,331.95,331.42,331.71,32914.0,300.0986,300.3792,299.8996,300.162,32914.0
2017-11-15 11:30:00,331.71,331.8,331.33,331.74,21491.0,300.162,300.2434,299.8181,300.1891,21491.0
2017-11-15 12:00:00,331.72,331.91,331.24,331.85,37655.0,300.171,300.343,299.7367,300.2887,37655.0
2017-11-15 12:30:00,331.89,332.02,331.6,331.73,16106.0,300.3249,300.4425,300.0624,300.1801,16106.0
2017-11-15 13:00:00,331.66,331.82,331.36,331.36,30348.0,300.1167,300.2615,299.8453,299.8453,30348.0
2017-11-15 13:30:00,331.39,331.61,331.07,331.07,18712.0,299.8724,300.0715,299.5828,299.5828,18712.0
2017-11-15 14:00:00,331.1,331.34,331.04,331.29,18542.0,299.61,299.8272,299.5557,299.7819,18542.0
2017-11-15 14:30:00,331.31,331.62,331.28,331.54,16043.0,299.8,300.0805,299.7729,300.0081,16043.0
2017-11-15 15:00:00,331.59,331.67,331.01,331.21,42625.0,300.0534,300.1258,299.5286,299.7095,42625.0
2017-11-15 15:30:00,331.19,331.44,330.62,330.88,138950.0,299.6914,299.9177,299.1756,299.4109,138950.0
2017-11-16 09:30:00,332.03,332.66,322.16,332.59,98975.0,300.4515,301.0216,291.5203,300.9583,98975.0
2017-11-16 10:00:00,332.61,333.55,332.61,333.29,45126.0,300.9764,301.827,300.9764,301.5917,45126.0
2017-11-16 10:30:00,333.36,334.14,333.26,333.85,47132.0,301.6551,302.3609,301.5646,302.0984,47132.0
2017-11-16 11:00:00,333.96,334.36,333.77,333.86,27442.0,302.198,302.5599,302.0261,302.1075,27442.0
2017-11-16 11:30:00,333.83,334.24,333.72,334.1,30861.0,302.0804,302.4514,301.9808,302.3247,30861.0
2017-11-16 12:00:00,334.13,334.53,333.95,334.53,64742.0,302.3518,302.7138,302.1889,302.7138,64742.0
2017-11-16 12:30:00,334.51,334.87,334.4,334.85,127946.0,302.6957,303.0214,302.5961,303.0033,127946.0
2017-11-16 13:00:00,334.86,335.12,334.77,334.84,32153.0,303.0124,303.2477,302.9309,302.9943,32153.0
2017-11-16 13:30:00,335.0,335.0,334.58,334.69,30214.0,303.1391,303.1391,302.759,302.8586,30214.0
2017-11-16 14:00:00,334.73,334.94,334.53,334.62,67685.0,302.8948,303.0848,302.7138,302.7952,67685.0
2017-11-16 14:30:00,334.61,334.71,334.28,334.31,17703.0,302.7862,302.8767,302.4876,302.5147,17703.0
2017-11-16 15:00:00,334.31,334.63,334.28,334.55,42885.0,302.5147,302.8043,302.4876,302.7319,42885.0
2017-11-16 15:30:00,334.56,334.56,334.12,334.22,219100.0,302.7409,302.7409,302.3428,302.4333,219100.0
2017-11-17 09:30:00,333.51,334.0,333.13,333.87,77458.0,301.7908,302.2342,301.4469,302.1165,77458.0
2017-11-17 10:00:00,333.92,334.26,333.6,334.01,35629.0,302.1618,302.4695,301.8722,302.2432,35629.0
2017-11-17 10:30:00,334.0,334.25,333.7,334.02,15860.0,302.2342,302.4604,301.9627,302.2523,15860.0
2017-11-17 11:00:00,333.99,334.12,333.63,334.12,15782.0,302.2251,302.3428,301.8994,302.3428,15782.0
2017-11-17 11:30:00,334.23,334.96,334.14,334.96,55473.0,302.4423,303.1029,302.3609,303.1029,55473.0
2017-11-17 12:00:00,334.88,335.2,334.8,335.18,29783.0,303.0305,303.3201,302.9581,303.302,29783.0
2017-11-17 12:30:00,335.06,335.39,335.06,335.29,41402.0,303.1934,303.492,303.1934,303.4015,41402.0
2017-11-17 13:00:00,335.29,335.59,334.98,335.2,52126.0,303.4015,303.673,303.121,303.3201,52126.0
2017-11-17 13:30:00,335.2,335.26,334.99,335.01,26699.0,303.3201,303.3743,303.13,303.1481,26699.0
2017-11-17 14:00:00,334.99,335.15,334.86,335.07,11702.0,303.13,303.2748,303.0124,303.2024,11702.0
2017-11-17 14:30:00,335.09,335.21,334.86,335.16,44961.0,303.2205,303.3291,303.0124,303.2839,44961.0
2017-11-17 15:00:00,335.16,335.21,334.97,335.19,120015.0,303.2839,303.3291,303.1119,303.311,120015.0
2017-11-17 15:30:00,335.16,335.34,335.0,335.0,125337.0,303.2839,303.4467,303.1391,303.1391,125337.0
2017-11-20 09:30:00,335.34,335.56,334.74,335.23,105233.0,303.4467,303.6458,302.9038,303.3472,105233.0
2017-11-20 10:00:00,335.24,335.38,334.85,335.24,64349.0,303.3562,303.4829,303.0033,303.3562,64349.0
2017-11-20 10:30:00,335.22,335.8,335.2,335.76,70202.0,303.3382,303.863,303.3201,303.8268,70202.0
2017-11-20 11:00:00,335.77,335.88,335.5,335.58,43688.0,303.8358,303.9354,303.5915,303.6639,43688.0
2017-11-20 11:30:00,335.5,335.7,335.45,335.61,15497.0,303.5915,303.7725,303.5463,303.6911,15497.0
2017-11-20 12:00:00,335.68,335.72,335.35,335.5,31736.0,303.7544,303.7906,303.4558,303.5915,31736.0
2017-11-20 12:30:00,335.52,335.64,335.43,335.64,19470.0,303.6096,303.7182,303.5282,303.7182,19470.0
2017-11-20 13:00:00,335.62,335.89,335.42,335.88,45810.0,303.7001,303.9444,303.5191,303.9354,45810.0
2017-11-20 13:30:00,335.89,336.08,335.81,336.06,172202.0,303.9444,304.1164,303.872,304.0983,172202.0
2017-11-20 14:00:00,336.09,336.12,335.8,336.07,23381.0,304.1254,304.1526,303.863,304.1073,23381.0
2017-11-20 14:30:00,336.07,336.18,336.0,336.07,49933.0,304.1073,304.2068,304.044,304.1073,49933.0
2017-11-20 15:00:00,336.14,336.28,335.96,336.15,43040.0,304.1707,304.2973,304.0078,304.1797,43040.0
2017-11-20 15:30:00,336.11,336.36,335.97,336.31,81665.0,304.1435,304.3697,304.0168,304.3245,81665.0
2017-11-21 09:30:00,337.61,337.94,337.41,337.69,121550.0,305.5008,305.7995,305.3199,305.5732,121550.0
2017-11-21 10:00:00,337.62,338.18,337.62,338.18,22801.0,305.5099,306.0166,305.5099,306.0166,22801.0
2017-11-21 10:30:00,338.16,338.53,338.07,338.38,52832.0,305.9985,306.3333,305.9171,306.1976,52832.0
2017-11-21 11:00:00,338.36,338.37,337.75,338.02,19248.0,306.1795,306.1886,305.6275,305.8719,19248.0
2017-11-21 11:30:00,337.99,338.16,337.9,338.09,21165.0,305.8447,305.9985,305.7633,305.9352,21165.0
2017-11-21 12:00:00,338.02,338.05,337.43,337.54,36487.0,305.8719,305.899,305.338,305.4375,36487.0
2017-11-21 12:30:00,337.53,337.76,337.51,337.74,13950.0,305.4285,305.6366,305.4104,305.6185,13950.0
2017-11-21 13:00:00,337.75,337.84,337.63,337.72,13559.0,305.6275,305.709,305.5189,305.6004,13559.0
2017-11-21 13:30:00,337.71,338.02,337.71,337.75,11981.0,305.5913,305.8719,305.5913,305.6275,11981.0
2017-11-21 14:00:00,337.7,337.89,337.62,337.82,13737.0,305.5823,305.7542,305.5099,305.6909,13737.0
2017-11-21 14:30:00,337.84,338.1,337.75,338.1,34782.0,305.709,305.9442,305.6275,305.9442,34782.0
2017-11-21 15:00:00,338.1,338.16,337.88,338.05,34360.0,305.9442,305.9985,305.7452,305.899,34360.0
2017-11-21 15:30:00,338.03,338.48,337.88,338.46,120723.0,305.8809,306.2881,305.7452,306.27,120723.0
2017-11-22 09:30:00,338.58,339.37,338.58,338.93,111714.0,306.3786,307.0935,306.3786,306.6953,111714.0
2017-11-22 10:00:00,338.86,339.14,338.57,338.6,12397.0,306.632,306.8853,306.3695,306.3967,12397.0
2017-11-22 10:30:00,338.6,338.93,338.44,338.78,58016.0,306.3967,306.6953,306.2519,306.5596,58016.0
2017-11-22 11:00:00,338.85,338.96,338.49,338.54,21982.0,306.6229,306.7225,306.2972,306.3424,21982.0
2017-11-22 11:30:00,338.58,338.64,338.22,338.42,16919.0,306.3786,306.4329,306.0528,306.2338,16919.0
2017-11-22 12:00:00,338.46,338.49,338.2,338.39,16673.0,306.27,306.2972,306.0347,306.2067,16673.0
2017-11-22 12:30:00,338.4,338.48,338.12,338.48,10577.0,306.2157,306.2881,305.9623,306.2881,10577.0
2017-11-22 13:00:00,338.43,338.43,338.22,338.37,9887.0,306.2429,306.2429,306.0528,306.1886,9887.0
2017-11-22 13:30:00,338.39,338.51,338.32,338.45,16670.0,306.2067,306.3152,306.1433,306.261,16670.0
2017-11-22 14:00:00,338.47,338.61,338.33,338.38,9066.0,306.2791,306.4057,306.1524,306.1976,9066.0
2017-11-22 14:30:00,338.42,338.58,338.4,338.46,9550.0,306.2338,306.3786,306.2157,306.27,9550.0
2017-11-22 15:00:00,338.43,338.58,338.38,338.51,30211.0,306.2429,306.3786,306.1976,306.3152,30211.0
2017-11-22 15:30:00,338.49,338.58,338.15,338.17,108104.0,306.2972,306.3786,305.9895,306.0076,108104.0
2017-11-24 09:30:00,339.21,339.31,338.58,338.72,49385.0,306.9487,307.0392,306.3786,306.5053,49385.0
2017-11-24 10:00:00,338.69,338.89,338.42,338.67,23496.0,306.4781,306.6591,306.2338,306.46,23496.0
2017-11-24 10:30:00,338.71,338.71,338.2,338.41,30434.0,306.4962,306.4962,306.0347,306.2248,30434.0
2017-11-24 11:00:00,338.47,338.68,338.17,338.25,25904.0,306.2791,306.4691,306.0076,306.08,25904.0
2017-11-24 11:30:00,338.28,338.44,338.19,338.42,11692.0,306.1071,306.2519,306.0257,306.2338,11692.0
2017-11-24 12:00:00,338.41,338.48,338.16,338.25,22444.0,306.2248,306.2881,305.9985,306.08,22444.0
2017-11-24 12:30:00,338.36,338.73,338.24,338.37,84820.0,306.1795,306.5143,306.0709,306.1886,84820.0
2017-11-27 09:30:00,338.73,339.08,338.25,338.83,92931.0,306.5143,306.831,306.08,306.6048,92931.0
2017-11-27 10:00:00,338.81,339.01,338.42,338.84,43604.0,306.5867,306.7677,306.2338,306.6139,43604.0
2017-11-27 10:30:00,338.88,338.98,338.75,338.81,11670.0,306.6501,306.7405,306.5324,306.5867,11670.0
2017-11-27 11:00:00,338.74,338.78,338.09,338.12,24462.0,306.5234,306.5596,305.9352,305.9623,24462.0
2017-11-27 11:30:00,338.16,338.3,337.95,338.26,17552.0,305.9985,306.1252,305.8085,306.089,17552.0
2017-11-27 12:00:00,338.29,338.44,338.1,338.23,24107.0,306.1162,306.2519,305.9442,306.0619,24107.0
2017-11-27 12:30:00,338.25,338.29,338.07,338.29,8726.0,306.08,306.1162,305.9171,306.1162,8726.0
2017-11-27 13:00:00,338.33,338.66,338.33,338.47,8550.0,306.1524,306.451,306.1524,306.2791,8550.0
2017-11-27 13:30:00,338.49,338.59,338.39,338.57,5760.0,306.2972,306.3876,306.2067,306.3695,5760.0
2017-11-27 14:00:00,338.55,338.55,338.33,338.41,12559.0,306.3514,306.3514,306.1524,306.2248,12559.0
2017-11-27 14:30:00,338.49,338.51,338.3,338.42,13159.0,306.2972,306.3152,306.1252,306.2338,13159.0
2017-11-27 15:00:00,338.36,338.57,338.33,338.43,11848.0,306.1795,306.3695,306.1524,306.2429,11848.0
2017-11-27 15:30:00,338.47,338.5,337.74,337.74,182874.0,306.2791,306.3062,305.6185,305.6185,182874.0
2017-11-28 09:30:00,338.62,339.28,338.52,339.19,146937.0,306.4148,307.012,306.3243,306.9306,146937.0
2017-11-28 10:00:00,339.23,339.42,338.86,338.86,49149.0,306.9668,307.1387,306.632,306.632,49149.0
2017-11-28 10:30:00,338.88,339.49,338.87,339.43,32015.0,306.6501,307.202,306.641,307.1477,32015.0
2017-11-28 11:00:00,339.45,339.59,339.3,339.5,63381.0,307.1658,307.2925,307.0301,307.2111,63381.0
2017-11-28 11:30:00,339.57,339.93,339.43,339.89,20026.0,307.2744,307.6002,307.1477,307.564,20026.0
2017-11-28 12:00:00,339.92,340.33,339.88,340.13,70817.0,307.5911,307.9622,307.555,307.7812,70817.0
2017-11-28 12:30:00,340.13,340.3,339.99,340.27,13863.0,307.7812,307.935,307.6545,307.9079,13863.0
2017-11-28 13:00:00,340.27,340.73,340.19,340.21,39799.0,307.9079,308.3241,307.8355,307.8536,39799.0
2017-11-28 13:30:00,340.23,340.49,339.72,339.75,32485.0,307.8717,308.1069,307.4102,307.4373,32485.0
2017-11-28 14:00:00,339.75,340.06,339.32,339.97,33075.0,307.4373,307.7178,307.0482,307.6364,33075.0
2017-11-28 14:30:00,340.0,341.05,339.94,341.02,24625.0,307.6635,308.6137,307.6092,308.5865,24625.0
2017-11-28 15:00:00,340.96,342.36,340.86,341.98,56848.0,308.5322,309.7991,308.4417,309.4552,56848.0
2017-11-28 15:30:00,342.0,342.42,341.78,342.34,122091.0,309.4733,309.8534,309.2742,309.781,122091.0
2017-11-29 09:30:00,342.79,344.95,342.78,344.92,256972.0,310.1882,312.1428,310.1791,312.1156,256972.0
2017-11-29 10:00:00,344.82,344.82,343.46,343.55,96000.0,312.0251,312.0251,310.7945,310.8759,96000.0
2017-11-29 10:30:00,343.6,344.39,343.34,344.18,50091.0,310.9212,311.636,310.6859,311.446,50091.0
2017-11-29 11:00:00,343.98,344.32,343.65,343.93,58827.0,311.265,311.5727,310.9664,311.2198,58827.0
2017-11-29 11:30:00,343.87,344.1,343.15,343.15,50615.0,311.1655,311.3736,310.514,310.514,50615.0
2017-11-29 12:00:00,343.12,343.79,342.94,343.57,62722.0,310.4868,311.0931,310.3239,310.894,62722.0
2017-11-29 12:30:00,343.45,343.98,343.3,343.72,15384.0,310.7854,311.265,310.6497,311.0297,15384.0
2017-11-29 13:00:00,343.77,343.79,343.41,343.54,32408.0,311.075,311.0931,310.7492,310.8669,32408.0
2017-11-29 13:30:00,343.54,343.56,343.07,343.13,24857.0,310.8669,310.885,310.4416,310.4959,24857.0
2017-11-29 14:00:00,343.24,343.98,343.23,343.9,14690.0,310.5954,311.265,310.5863,311.1926,14690.0
2017-11-29 14:30:00,343.85,343.93,343.58,343.62,25178.0,311.1474,311.2198,310.9031,310.9393,25178.0
2017-11-29 15:00:00,343.66,343.87,343.6,343.81,54981.0,310.9754,311.1655,310.9212,311.1112,54981.0
2017-11-29 15:30:00,343.83,344.03,343.67,343.92,119459.0,311.1293,311.3103,310.9845,311.2107,119459.0
2017-11-30 09:30:00,345.26,345.92,344.94,345.6,138456.0,312.4233,313.0205,312.1337,312.7309,138456.0
2017-11-30 10:00:00,345.59,346.02,345.32,345.42,47120.0,312.7219,313.111,312.4776,312.5681,47120.0
2017-11-30 10:30:00,345.47,345.79,344.59,345.78,56129.0,312.6133,312.9029,311.817,312.8938,56129.0
2017-11-30 11:00:00,345.79,346.55,345.61,346.01,42973.0,312.9029,313.5906,312.74,313.1019,42973.0
2017-11-30 11:30:00,345.94,346.29,345.93,346.27,19900.0,313.0386,313.3553,313.0296,313.3372,19900.0
2017-11-30 12:00:00,346.29,346.82,346.07,346.73,24207.0,313.3553,313.8349,313.1562,313.7535,24207.0
2017-11-30 12:30:00,346.69,347.36,346.66,346.98,15324.0,313.7173,314.3235,313.6901,313.9797,15324.0
2017-11-30 13:00:00,346.86,347.16,346.4,346.48,33624.0,313.8711,314.1426,313.4549,313.5272,33624.0
2017-11-30 13:30:00,346.52,346.52,345.7,345.86,14793.0,313.5634,313.5634,312.8214,312.9662,14793.0
2017-11-30 14:00:00,345.91,346.14,345.76,346.14,21721.0,313.0115,313.2196,312.8757,313.2196,21721.0
2017-11-30 14:30:00,346.2,346.21,345.6,345.67,29626.0,313.2739,313.2829,312.7309,312.7943,29626.0
2017-11-30 15:00:00,345.67,345.67,345.09,345.54,31437.0,312.7943,312.7943,312.2694,312.6766,31437.0
2017-11-30 15:30:00,345.61,346.52,345.16,345.85,242785.0,312.74,313.5634,312.3328,312.9572,242785.0
2017-12-01 09:30:00,346.06,346.06,344.74,344.89,145228.0,313.1472,313.1472,311.9527,312.0885,145228.0
2017-12-01 10:00:00,344.68,345.61,343.99,345.54,92854.0,311.8984,312.74,311.2741,312.6766,92854.0
2017-12-01 10:30:00,345.53,345.83,345.08,345.24,26616.0,312.6676,312.9391,312.2604,312.4052,26616.0
2017-12-01 11:00:00,345.21,345.21,339.15,339.54,298065.0,312.378,312.378,306.8944,307.2473,298065.0
2017-12-01 11:30:00,339.43,341.55,337.71,341.55,280796.0,307.1477,309.0661,305.5913,309.0661,280796.0
2017-12-01 12:00:00,341.55,342.7,341.25,341.96,211340.0,309.0661,310.1067,308.7947,309.4371,211340.0
2017-12-01 12:30:00,342.02,343.35,341.79,343.35,66758.0,309.4914,310.6949,309.2833,310.6949,66758.0
2017-12-01 13:00:00,343.26,343.61,342.77,343.61,21355.0,310.6135,310.9302,310.1701,310.9302,21355.0
2017-12-01 13:30:00,343.72,344.49,343.53,343.86,31943.0,311.0297,311.7265,310.8578,311.1564,31943.0
2017-12-01 14:00:00,343.88,344.2,343.75,344.01,16054.0,311.1745,311.4641,311.0569,311.2922,16054.0
2017-12-01 14:30:00,344.0,344.14,343.31,343.65,19437.0,311.2831,311.4098,310.6587,310.9664,19437.0
2017-12-01 15:00:00,343.65,344.2,343.43,344.2,67917.0,310.9664,311.4641,310.7673,311.4641,67917.0
2017-12-01 15:30:00,344.18,345.23,344.18,345.06,186551.0,311.446,312.3961,311.446,312.2423,186551.0
2017-12-04 09:30:00,348.2,349.16,347.67,348.36,208700.0,315.0837,315.9524,314.6041,315.2284,208700.0
2017-12-04 10:00:00,348.42,348.5,347.84,348.0,79745.0,315.2827,315.3551,314.7579,314.9027,79745.0
2017-12-04 10:30:00,348.07,348.44,347.02,347.69,124700.0,314.966,315.3008,314.0159,314.6222,124700.0
2017-12-04 11:00:00,347.71,347.87,346.85,347.7,25742.0,314.6403,314.785,313.8621,314.6312,25742.0
2017-12-04 11:30:00,347.73,348.23,347.47,348.0,56750.0,314.6584,315.1108,314.4231,314.9027,56750.0
2017-12-04 12:00:00,348.06,348.23,347.13,347.24,40273.0,314.957,315.1108,314.1154,314.215,40273.0
2017-12-04 12:30:00,347.27,347.41,346.9,347.12,28814.0,314.2421,314.3688,313.9073,314.1064,28814.0
2017-12-04 13:00:00,347.14,347.24,346.8,346.9,14465.0,314.1245,314.215,313.8168,313.9073,14465.0
2017-12-04 13:30:00,346.82,347.16,346.82,347.16,23595.0,313.8349,314.1426,313.8349,314.1426,23595.0
2017-12-04 14:00:00,347.16,347.17,346.09,346.19,20531.0,314.1426,314.1516,313.1743,313.2648,20531.0
2017-12-04 14:30:00,346.04,346.22,345.77,345.86,30874.0,313.1291,313.292,312.8848,312.9662,30874.0
2017-12-04 15:00:00,345.78,346.09,345.51,345.59,32845.0,312.8938,313.1743,312.6495,312.7219,32845.0
2017-12-04 15:30:00,345.51,345.71,344.85,344.94,111173.0,312.6495,312.8305,312.0523,312.1337,111173.0
2017-12-05 09:30:00,345.43,345.89,343.82,344.15,155910.0,312.5771,312.9934,311.1202,311.4188,155910.0
2017-12-05 10:00:00,344.09,344.87,343.92,344.06,73341.0,311.3646,312.0704,311.2107,311.3374,73341.0
2017-12-05 10:30:00,343.99,344.46,343.59,344.46,51709.0,311.2741,311.6994,310.9121,311.6994,51709.0
2017-12-05 11:00:00,344.46,345.1,344.46,344.61,42243.0,311.6994,312.2785,311.6994,311.8351,42243.0
2017-12-05 11:30:00,344.66,344.7,344.15,344.21,39317.0,311.8803,311.9165,311.4188,311.4731,39317.0
2017-12-05 12:00:00,344.3,344.3,343.72,344.08,37705.0,311.5546,311.5546,311.0297,311.3555,37705.0
2017-12-05 12:30:00,344.06,344.3,343.86,343.86,20261.0,311.3374,311.5546,311.1564,311.1564,20261.0
2017-12-05 13:00:00,344.05,344.53,343.93,344.35,73427.0,311.3284,311.7627,311.2198,311.5998,73427.0
2017-12-05 13:30:00,344.33,344.48,343.97,344.23,44820.0,311.5817,311.7175,311.256,311.4912,44820.0
2017-12-05 14:00:00,344.18,344.35,343.5,343.74,56036.0,311.446,311.5998,310.8307,311.0478,56036.0
2017-12-05 14:30:00,343.72,343.72,342.51,342.74,57964.0,311.0297,311.0297,309.9348,310.1429,57964.0
2017-12-05 15:00:00,342.78,342.97,342.32,342.87,47115.0,310.1791,310.3511,309.7629,310.2606,47115.0
2017-12-05 15:30:00,342.86,342.95,342.2,342.23,281269.0,310.2515,310.333,309.6543,309.6814,281269.0
2017-12-06 09:30:00,341.63,342.5,341.53,342.03,103672.0,309.1385,309.9258,309.048,309.5005,103672.0
2017-12-06 10:00:00,342.04,342.45,341.46,341.65,77979.0,309.5095,309.8805,308.9847,309.1566,77979.0
2017-12-06 10:30:00,341.72,342.51,341.31,342.44,33327.0,309.22,309.9348,308.8489,309.8715,33327.0
2017-12-06 11:00:00,342.36,342.45,341.97,342.05,19594.0,309.7991,309.8805,309.4462,309.5186,19594.0
2017-12-06 11:30:00,341.99,342.15,341.4,341.6,25152.0,309.4643,309.6091,308.9304,309.1114,25152.0
2017-12-06 12:00:00,341.43,341.56,340.88,341.05,34901.0,308.9575,309.0752,308.4598,308.6137,34901.0
2017-12-06 12:30:00,341.09,341.7,341.0,341.46,12887.0,308.6499,309.2019,308.5684,308.9847,12887.0
2017-12-06 13:00:00,341.35,341.42,340.96,341.33,40412.0,308.8851,308.9485,308.5322,308.867,40412.0
2017-12-06 13:30:00,341.41,342.03,341.26,341.7,26173.0,308.9394,309.5005,308.8037,309.2019,26173.0
2017-12-06 14:00:00,341.69,341.92,341.38,341.44,22483.0,309.1928,309.4009,308.9123,308.9666,22483.0
2017-12-06 14:30:00,341.35,341.75,341.25,341.27,31475.0,308.8851,309.2471,308.7947,308.8128,31475.0
2017-12-06 15:00:00,341.26,341.43,341.1,341.26,39562.0,308.8037,308.9575,308.6589,308.8037,39562.0
2017-12-06 15:30:00,341.28,341.43,340.8,340.84,134885.0,308.8218,308.9575,308.3875,308.4236,134885.0
2017-12-07 09:30:00,340.71,342.45,340.38,342.44,81854.0,308.306,309.8805,308.0074,309.8715,81854.0
2017-12-07 10:00:00,342.51,342.86,342.05,342.7,55936.0,309.9348,310.2515,309.5186,310.1067,55936.0
2017-12-07 10:30:00,342.7,343.32,342.69,343.19,25496.0,310.1067,310.6678,310.0977,310.5501,25496.0
2017-12-07 11:00:00,343.27,343.58,342.76,343.57,25606.0,310.6225,310.9031,310.161,310.894,25606.0
2017-12-07 11:30:00,343.59,343.9,343.31,343.56,49258.0,310.9121,311.1926,310.6587,310.885,49258.0
2017-12-07 12:00:00,343.49,343.5,343.11,343.13,15424.0,310.8216,310.8307,310.4778,310.4959,15424.0
2017-12-07 12:30:00,343.06,343.13,342.9,343.08,13183.0,310.4325,310.4959,310.2877,310.4506,13183.0
2017-12-07 13:00:00,343.04,343.25,342.55,342.91,18510.0,310.4144,310.6044,309.971,310.2968,18510.0
2017-12-07 13:30:00,342.88,343.11,342.62,342.71,13009.0,310.2696,310.4778,310.0344,310.1158,13009.0
2017-12-07 14:00:00,342.77,342.94,342.7,342.72,23728.0,310.1701,310.3239,310.1067,310.1248,23728.0
2017-12-07 14:30:00,342.74,342.86,342.44,342.78,17119.0,310.1429,310.2515,309.8715,310.1791,17119.0
2017-12-07 15:00:00,342.78,343.01,342.67,342.95,39229.0,310.1791,310.3873,310.0796,310.333,39229.0
2017-12-07 15:30:00,342.94,343.4,342.81,343.13,314749.0,310.3239,310.7402,310.2063,310.4959,314749.0
2017-12-08 09:30:00,344.19,344.55,343.34,343.82,291397.0,311.455,311.7808,310.6859,311.1202,291397.0
2017-12-08 10:00:00,343.71,343.88,343.3,343.51,77639.0,311.0207,311.1745,310.6497,310.8397,77639.0
2017-12-08 10:30:00,343.57,344.34,343.57,344.34,25850.0,310.894,311.5908,310.894,311.5908,25850.0
2017-12-08 11:00:00,344.38,344.53,344.11,344.22,38256.0,311.627,311.7627,311.3826,311.4822,38256.0
2017-12-08 11:30:00,344.26,344.92,344.26,344.68,40021.0,311.5184,312.1156,311.5184,311.8984,40021.0
2017-12-08 12:00:00,344.65,345.13,344.65,345.08,36033.0,311.8713,312.3056,311.8713,312.2604,36033.0
2017-12-08 12:30:00,345.09,345.33,345.0,345.02,16195.0,312.2694,312.4866,312.188,312.2061,16195.0
2017-12-08 13:00:00,345.06,345.13,344.84,344.91,29117.0,312.2423,312.3056,312.0432,312.1066,29117.0
2017-12-08 13:30:00,344.93,345.02,344.64,344.79,29165.0,312.1247,312.2061,311.8622,311.998,29165.0
2017-12-08 14:00:00,344.78,344.8,344.13,344.41,26288.0,311.9889,312.007,311.4007,311.6541,26288.0
2017-12-08 14:30:00,344.38,344.47,344.22,344.27,22652.0,311.627,311.7084,311.4822,311.5274,22652.0
2017-12-08 15:00:00,344.35,344.69,344.25,344.64,40641.0,311.5998,311.9075,311.5093,311.8622,40641.0
2017-12-08 15:30:00,344.63,344.69,344.26,344.37,184388.0,311.8532,311.9075,311.5184,311.6179,184388.0
2017-12-11 09:30:00,344.52,345.05,343.81,344.74,86155.0,311.7537,312.2332,311.1112,311.9527,86155.0
2017-12-11 10:00:00,344.78,344.84,344.04,344.11,40128.0,311.9889,312.0432,311.3193,311.3826,40128.0
2017-12-11 10:30:00,344.04,344.42,343.98,344.08,30000.0,311.3193,311.6632,311.265,311.3555,30000.0
2017-12-11 11:00:00,344.04,344.24,343.74,344.19,23679.0,311.3193,311.5003,311.0478,311.455,23679.0
2017-12-11 11:30:00,344.22,344.25,343.89,343.98,22398.0,311.4822,311.5093,311.1836,311.265,22398.0
2017-12-11 12:00:00,344.07,344.23,343.98,344.03,32715.0,311.3465,311.4912,311.265,311.3103,32715.0
2017-12-11 12:30:00,344.05,344.21,343.98,344.06,29319.0,311.3284,311.4731,311.265,311.3374,29319.0
2017-12-11 13:00:00,344.02,344.08,343.74,343.74,107413.0,311.3012,311.3555,311.0478,311.0478,107413.0
2017-12-11 13:30:00,343.73,343.83,343.57,343.79,33669.0,311.0388,311.1293,310.894,311.0931,33669.0
2017-12-11 14:00:00,343.77,343.89,343.66,343.81,36237.0,311.075,311.1836,310.9754,311.1112,36237.0
2017-12-11 14:30:00,343.73,343.93,343.71,343.9,38923.0,311.0388,311.2198,311.0207,311.1926,38923.0
2017-12-11 15:00:00,343.91,344.04,343.55,343.56,47099.0,311.2017,311.3193,310.8759,310.885,47099.0
2017-12-11 15:30:00,343.58,344.11,343.55,344.04,297905.0,310.9031,311.3826,310.8759,311.3193,297905.0
2017-12-12 09:30:00,344.77,344.77,343.85,344.06,154432.0,311.9799,311.9799,311.1474,311.3374,154432.0
2017-12-12 10:00:00,344.08,344.46,343.95,344.39,43243.0,311.3555,311.6994,311.2379,311.636,43243.0
2017-12-12 10:30:00,344.36,344.37,344.03,344.12,29737.0,311.6089,311.6179,311.3103,311.3917,29737.0
2017-12-12 11:00:00,344.16,344.52,343.96,344.3,31313.0,311.4279,311.7537,311.2469,311.5546,31313.0
2017-12-12 11:30:00,344.31,344.35,344.01,344.16,17765.0,311.5636,311.5998,311.2922,311.4279,17765.0
2017-12-12 12:00:00,344.1,344.23,343.5,343.59,45701.0,311.3736,311.4912,310.8307,310.9121,45701.0
2017-12-12 12:30:00,343.56,344.26,343.56,344.17,54957.0,310.885,311.5184,310.885,311.4369,54957.0
2017-12-12 13:00:00,344.15,344.2,343.96,344.0,22490.0,311.4188,311.4641,311.2469,311.2831,22490.0
2017-12-12 13:30:00,343.99,344.05,343.77,343.78,27695.0,311.2741,311.3284,311.075,311.084,27695.0
2017-12-12 14:00:00,343.8,344.22,343.65,344.22,33042.0,311.1021,311.4822,310.9664,311.4822,33042.0
2017-12-12 14:30:00,344.23,344.27,343.94,343.98,29975.0,311.4912,311.5274,311.2288,311.265,29975.0
2017-12-12 15:00:00,343.99,343.99,343.5,343.53,34971.0,311.2741,311.2741,310.8307,310.8578,34971.0
2017-12-12 15:30:00,343.52,343.57,343.08,343.18,217676.0,310.8488,310.894,310.4506,310.5411,217676.0
2017-12-13 09:30:00,343.4,344.37,343.2,344.2,111137.0,310.7402,311.6179,310.5592,311.4641,111137.0
2017-12-13 10:00:00,344.22,344.47,343.95,344.25,35896.0,311.4822,311.7084,311.2379,311.5093,35896.0
2017-12-13 10:30:00,344.33,344.48,343.88,344.09,35865.0,311.5817,311.7175,311.1745,311.3646,35865.0
2017-12-13 11:00:00,344.07,344.17,343.8,344.17,32264.0,311.3465,311.4369,311.1021,311.4369,32264.0
2017-12-13 11:30:00,344.13,345.12,344.1,345.12,38396.0,311.4007,312.2966,311.3736,312.2966,38396.0
2017-12-13 12:00:00,345.1,345.14,344.18,344.44,45661.0,312.2785,312.3147,311.446,311.6813,45661.0
2017-12-13 12:30:00,344.48,344.48,344.01,344.06,34289.0,311.7175,311.7175,311.2922,311.3374,34289.0
2017-12-13 13:00:00,343.97,344.03,343.68,343.88,35073.0,311.256,311.3103,310.9935,311.1745,35073.0
2017-12-13 13:30:00,343.93,343.95,343.68,343.87,43860.0,311.2198,311.2379,310.9935,311.1655,43860.0
2017-12-13 14:00:00,344.09,344.54,343.77,344.19,81264.0,311.3646,311.7718,311.075,311.455,81264.0
2017-12-13 14:30:00,344.15,344.42,344.15,344.24,31718.0,311.4188,311.6632,311.4188,311.5003,31718.0
2017-12-13 15:00:00,344.2,344.22,343.56,343.64,40016.0,311.4641,311.4822,310.885,310.9573,40016.0
2017-12-13 15:30:00,343.63,343.75,343.05,343.32,138434.0,310.9483,311.0569,310.4235,310.6678,138434.0
2017-12-14 09:30:00,343.4,343.77,343.12,343.7,158002.0,310.7402,311.075,310.4868,311.0116,158002.0
2017-12-14 10:00:00,343.7,343.78,342.84,343.18,61229.0,311.0116,311.084,310.2334,310.5411,61229.0
2017-12-14 10:30:00,343.14,343.84,343.09,343.18,28985.0,310.5049,311.1383,310.4597,310.5411,28985.0
2017-12-14 11:00:00,343.17,343.19,342.25,343.07,54750.0,310.532,310.5501,309.6995,310.4416,54750.0
2017-12-14 11:30:00,343.12,343.5,342.88,343.43,29778.0,310.4868,310.8307,310.2696,310.7673,29778.0
2017-12-14 12:00:00,343.41,343.51,343.0,343.05,36087.0,310.7492,310.8397,310.3782,310.4235,36087.0
2017-12-14 12:30:00,343.0,343.1,342.58,342.69,34457.0,310.3782,310.4687,309.9982,310.0977,34457.0
2017-12-14 13:00:00,342.69,342.7,342.16,342.28,28346.0,310.0977,310.1067,309.6181,309.7267,28346.0
2017-12-14 13:30:00,342.32,342.34,340.94,340.94,42304.0,309.7629,309.781,308.5141,308.5141,42304.0
2017-12-14 14:00:00,340.91,341.37,340.16,340.16,56370.0,308.487,308.9032,307.8083,307.8083,56370.0
2017-12-14 14:30:00,340.18,341.12,340.18,341.01,105499.0,307.8264,308.677,307.8264,308.5775,105499.0
2017-12-14 15:00:00,341.0,341.0,340.26,340.52,142174.0,308.5684,308.5684,307.8988,308.1341,142174.0
2017-12-14 15:30:00,340.54,341.21,340.17,340.4,158535.0,308.1522,308.7585,307.8174,308.0255,158535.0
2017-12-15 09:30:00,340.87,341.76,340.44,341.76,113970.0,309.6205,310.4289,309.2299,310.4289,113970.0
2017-12-15 10:00:00,341.87,342.87,341.65,342.42,58781.0,310.5288,311.4371,310.329,311.0284,58781.0
2017-12-15 10:30:00,342.49,342.64,342.14,342.14,21151.0,311.092,311.2282,310.7741,310.7741,21151.0
2017-12-15 11:00:00,342.2,343.54,342.19,343.54,36972.0,310.8286,312.0457,310.8195,312.0457,36972.0
2017-12-15 11:30:00,343.63,343.93,343.03,343.34,97285.0,312.1275,312.4,311.5825,311.8641,97285.0
2017-12-15 12:00:00,343.32,343.57,343.22,343.49,56132.0,311.8459,312.073,311.7551,312.0003,56132.0
2017-12-15 12:30:00,343.52,344.0,343.52,343.72,39321.0,312.0275,312.4635,312.0275,312.2092,39321.0
2017-12-15 13:00:00,343.69,343.74,343.44,343.62,33598.0,312.182,312.2274,311.9549,312.1184,33598.0
2017-12-15 13:30:00,343.61,344.18,343.53,344.1,44089.0,312.1093,312.627,312.0366,312.5544,44089.0
2017-12-15 14:00:00,344.07,344.49,344.01,344.27,68306.0,312.5271,312.9086,312.4726,312.7088,68306.0
2017-12-15 14:30:00,344.28,344.38,343.93,344.07,29935.0,312.7179,312.8087,312.4,312.5271,29935.0
2017-12-15 15:00:00,344.07,344.41,344.05,344.16,37116.0,312.5271,312.836,312.509,312.6089,37116.0
2017-12-15 15:30:00,344.15,344.17,342.13,342.46,291868.0,312.5998,312.618,310.765,311.0647,291868.0
2017-12-18 09:30:00,344.66,346.56,344.66,346.56,183815.0,313.063,314.7889,313.063,314.7889,183815.0
2017-12-18 10:00:00,346.56,346.56,345.75,345.86,114227.0,314.7889,314.7889,314.0531,314.153,114227.0
2017-12-18 10:30:00,345.82,346.4,345.76,346.39,18937.0,314.1167,314.6435,314.0622,314.6344,18937.0
2017-12-18 11:00:00,346.18,346.5,346.02,346.13,35247.0,314.4437,314.7344,314.2984,314.3983,35247.0
2017-12-18 11:30:00,346.11,346.25,346.04,346.16,36773.0,314.3801,314.5073,314.3165,314.4255,36773.0
2017-12-18 12:00:00,346.2,346.29,345.86,345.94,21851.0,314.4619,314.5436,314.153,314.2257,21851.0
2017-12-18 12:30:00,345.95,346.06,345.6,345.73,23621.0,314.2348,314.3347,313.9169,314.0349,23621.0
2017-12-18 13:00:00,345.72,345.87,345.63,345.71,23450.0,314.0259,314.1621,313.9441,314.0168,23450.0
2017-12-18 13:30:00,345.74,345.76,345.36,345.42,15449.0,314.044,314.0622,313.6989,313.7534,15449.0
2017-12-18 14:00:00,345.42,345.6,345.4,345.51,10576.0,313.7534,313.9169,313.7352,313.8351,10576.0
2017-12-18 14:30:00,345.53,345.95,345.49,345.94,33834.0,313.8533,314.2348,313.8169,314.2257,33834.0
2017-12-18 15:00:00,345.94,346.14,345.52,345.52,43600.0,314.2257,314.4074,313.8442,313.8442,43600.0
2017-12-18 15:30:00,345.52,346.0,345.47,345.97,86703.0,313.8442,314.2802,313.7988,314.2529,86703.0
2017-12-19 09:30:00,346.38,346.74,345.69,345.84,116441.0,314.6254,314.9524,313.9986,314.1349,116441.0
2017-12-19 10:00:00,345.74,346.19,345.74,345.9,66369.0,314.044,314.4528,314.044,314.1894,66369.0
2017-12-19 10:30:00,345.8,346.16,345.66,346.12,41993.0,314.0985,314.4255,313.9714,314.3892,41993.0
2017-12-19 11:00:00,346.12,346.17,345.77,345.93,20147.0,314.3892,314.4346,314.0713,314.2166,20147.0
2017-12-19 11:30:00,345.72,345.76,345.13,345.13,22277.0,314.0259,314.0622,313.49,313.49,22277.0
2017-12-19 12:00:00,345.14,345.3,344.71,344.93,19129.0,313.499,313.6444,313.1085,313.3083,19129.0
2017-12-19 12:30:00,344.88,345.08,344.51,344.98,25452.0,313.2629,313.4445,312.9268,313.3537,25452.0
2017-12-19 13:00:00,345.02,345.38,345.02,345.17,33634.0,313.39,313.717,313.39,313.5263,33634.0
2017-12-19 13:30:00,345.13,345.28,345.04,345.11,25914.0,313.49,313.6262,313.4082,313.4718,25914.0
2017-12-19 14:00:00,345.08,345.28,345.02,345.18,17311.0,313.4445,313.6262,313.39,313.5354,17311.0
2017-12-19 14:30:00,345.05,345.14,344.62,344.86,17312.0,313.4173,313.499,313.0267,313.2447,17312.0
2017-12-19 15:00:00,344.73,344.87,344.26,344.67,42048.0,313.1266,313.2538,312.6997,313.0721,42048.0
2017-12-19 15:30:00,344.72,344.87,344.36,344.51,73028.0,313.1175,313.2538,312.7905,312.9268,73028.0
2017-12-20 09:30:00,345.74,346.01,344.63,345.22,111810.0,314.044,314.2893,313.0358,313.5717,111810.0
2017-12-20 10:00:00,345.4,345.43,344.33,344.33,37852.0,313.7352,313.7624,312.7633,312.7633,37852.0
2017-12-20 10:30:00,344.4,344.63,343.87,344.63,28899.0,312.8269,313.0358,312.3455,313.0358,28899.0
2017-12-20 11:00:00,344.69,345.29,344.4,345.13,28417.0,313.0903,313.6353,312.8269,313.49,28417.0
2017-12-20 11:30:00,345.15,345.4,344.98,344.98,9022.0,313.5081,313.7352,313.3537,313.3537,9022.0
2017-12-20 12:00:00,345.02,345.38,344.95,345.33,13182.0,313.39,313.717,313.3265,313.6716,13182.0
2017-12-20 12:30:00,345.35,345.44,344.92,345.29,20745.0,313.6898,313.7715,313.2992,313.6353,20745.0
2017-12-20 13:00:00,345.3,345.55,345.25,345.52,15406.0,313.6444,313.8714,313.5989,313.8442,15406.0
2017-12-20 13:30:00,345.58,345.77,345.45,345.52,19953.0,313.8987,314.0713,313.7806,313.8442,19953.0
2017-12-20 14:00:00,345.55,345.67,345.46,345.48,18481.0,313.8714,313.9804,313.7897,313.8079,18481.0
2017-12-20 14:30:00,345.44,345.6,345.12,345.34,13643.0,313.7715,313.9169,313.4809,313.6807,13643.0
2017-12-20 15:00:00,345.39,345.58,345.3,345.32,49318.0,313.7261,313.8987,313.6444,313.6625,49318.0
2017-12-20 15:30:00,345.29,345.41,345.03,345.17,351853.0,313.6353,313.7443,313.3991,313.5263,351853.0
2017-12-21 09:30:00,345.82,346.02,345.17,345.17,94208.0,314.1167,314.2984,313.5263,313.5263,94208.0
2017-12-21 10:00:00,345.2,345.6,345.13,345.31,25349.0,313.5535,313.9169,313.49,313.6534,25349.0
2017-12-21 10:30:00,345.35,346.02,345.34,345.7,16204.0,313.6898,314.2984,313.6807,314.0077,16204.0
2017-12-21 11:00:00,345.74,346.33,345.68,346.19,214791.0,314.044,314.5799,313.9895,314.4528,214791.0
2017-12-21 11:30:00,346.24,346.42,346.0,346.16,126735.0,314.4982,314.6617,314.2802,314.4255,126735.0
2017-12-21 12:00:00,346.19,346.23,345.92,346.11,64847.0,314.4528,314.4891,314.2075,314.3801,64847.0
2017-12-21 12:30:00,346.09,346.27,345.87,346.27,36578.0,314.3619,314.5254,314.1621,314.5254,36578.0
2017-12-21 13:00:00,346.27,346.53,346.27,346.43,13192.0,314.5254,314.7616,314.5254,314.6708,13192.0
2017-12-21 13:30:00,346.42,346.6,346.32,346.52,20962.0,314.6617,314.8252,314.5709,314.7525,20962.0
2017-12-21 14:00:00,346.5,346.58,346.33,346.48,25785.0,314.7344,314.807,314.5799,314.7162,25785.0
2017-12-21 14:30:00,346.48,346.72,346.39,346.68,19967.0,314.7162,314.9342,314.6344,314.8979,19967.0
2017-12-21 15:00:00,346.65,346.67,346.34,346.56,44045.0,314.8706,314.8888,314.589,314.7889,44045.0
2017-12-21 15:30:00,346.59,346.59,345.8,345.93,78694.0,314.8161,314.8161,314.0985,314.2166,78694.0
2017-12-22 09:30:00,345.84,346.0,344.96,345.46,109414.0,314.1349,314.2802,313.3355,313.7897,109414.0
2017-12-22 10:00:00,345.54,345.54,345.07,345.31,38831.0,313.8624,313.8624,313.4355,313.6534,38831.0
2017-12-22 10:30:00,345.23,345.52,345.2,345.38,29029.0,313.5808,313.8442,313.5535,313.717,29029.0
2017-12-22 11:00:00,345.35,345.49,344.93,345.3,39382.0,313.6898,313.8169,313.3083,313.6444,39382.0
2017-12-22 11:30:00,345.3,345.35,345.01,345.27,40437.0,313.6444,313.6898,313.381,313.6171,40437.0
2017-12-22 12:00:00,345.31,345.72,345.31,345.72,5626.0,313.6534,314.0259,313.6534,314.0259,5626.0
2017-12-22 12:30:00,345.71,345.71,345.6,345.65,7419.0,314.0168,314.0168,313.9169,313.9623,7419.0
2017-12-22 13:00:00,345.66,345.81,345.63,345.78,21079.0,313.9714,314.1076,313.9441,314.0804,21079.0
2017-12-22 13:30:00,345.74,346.08,345.74,345.97,14786.0,314.044,314.3529,314.044,314.2529,14786.0
2017-12-22 14:00:00,345.95,346.09,345.81,346.03,63470.0,314.2348,314.3619,314.1076,314.3074,63470.0
2017-12-22 14:30:00,346.03,346.1,345.8,345.89,37768.0,314.3074,314.371,314.0985,314.1803,37768.0
2017-12-22 15:00:00,345.89,345.93,345.61,345.64,29902.0,314.1803,314.2166,313.9259,313.9532,29902.0
2017-12-22 15:30:00,345.65,345.92,345.6,345.87,125057.0,313.9623,314.2075,313.9169,314.1621,125057.0
2017-12-26 09:30:00,345.82,346.72,345.67,346.43,77523.0,314.1167,314.9342,313.9804,314.6708,77523.0
2017-12-26 10:00:00,346.38,346.59,346.21,346.39,33774.0,314.6254,314.8161,314.4709,314.6344,33774.0
2017-12-26 10:30:00,346.39,346.5,345.73,345.74,22088.0,314.6344,314.7344,314.0349,314.044,22088.0
2017-12-26 11:00:00,345.74,346.24,345.66,346.24,24336.0,314.044,314.4982,313.9714,314.4982,24336.0
2017-12-26 11:30:00,346.26,346.43,346.19,346.29,15539.0,314.5164,314.6708,314.4528,314.5436,15539.0
2017-12-26 12:00:00,346.25,346.48,346.13,346.31,13360.0,314.5073,314.7162,314.3983,314.5618,13360.0
2017-12-26 12:30:00,346.31,346.43,346.12,346.19,19986.0,314.5618,314.6708,314.3892,314.4528,19986.0
2017-12-26 13:00:00,346.19,346.41,346.17,346.31,17131.0,314.4528,314.6526,314.4346,314.5618,17131.0
2017-12-26 13:30:00,346.35,346.42,346.04,346.04,12539.0,314.5981,314.6617,314.3165,314.3165,12539.0
2017-12-26 14:00:00,346.05,346.16,345.95,346.13,35348.0,314.3256,314.4255,314.2348,314.3983,35348.0
2017-12-26 14:30:00,346.13,346.4,346.13,346.32,16274.0,314.3983,314.6435,314.3983,314.5709,16274.0
2017-12-26 15:00:00,346.34,346.42,346.1,346.11,38971.0,314.589,314.6617,314.371,314.3801,38971.0
2017-12-26 15:30:00,346.08,346.17,345.79,346.1,113768.0,314.3529,314.4346,314.0894,314.371,113768.0
2017-12-27 09:30:00,345.9,346.4,345.78,346.17,63615.0,314.1894,314.6435,314.0804,314.4346,63615.0
2017-12-27 10:00:00,346.4,346.7,346.38,346.46,25796.0,314.6435,314.916,314.6254,314.698,25796.0
2017-12-27 10:30:00,346.49,346.97,346.42,346.86,24694.0,314.7253,315.1613,314.6617,315.0614,24694.0
2017-12-27 11:00:00,346.91,347.08,346.86,346.95,31162.0,315.1068,315.2612,315.0614,315.1431,31162.0
2017-12-27 11:30:00,346.96,347.06,346.77,346.99,21541.0,315.1522,315.243,314.9796,315.1794,21541.0
2017-12-27 12:00:00,346.98,347.08,346.33,346.55,216943.0,315.1704,315.2612,314.5799,314.7798,216943.0
2017-12-27 12:30:00,346.57,346.67,346.39,346.39,246043.0,314.7979,314.8888,314.6344,314.6344,246043.0
2017-12-27 13:00:00,346.31,346.42,345.82,345.85,60766.0,314.5618,314.6617,314.1167,314.1439,60766.0
2017-12-27 13:30:00,345.83,346.2,345.76,346.2,43696.0,314.1258,314.4619,314.0622,314.4619,43696.0
2017-12-27 14:00:00,346.2,346.38,346.01,346.37,50033.0,314.4619,314.6254,314.2893,314.6163,50033.0
2017-12-27 14:30:00,346.34,346.34,345.97,346.16,61896.0,314.589,314.589,314.2529,314.4255,61896.0
2017-12-27 15:00:00,346.19,346.25,345.98,346.08,32586.0,314.4528,314.5073,314.262,314.3529,32586.0
2017-12-27 15:30:00,346.11,346.17,345.79,346.01,98645.0,314.3801,314.4346,314.0894,314.2893,98645.0
2017-12-28 09:30:00,346.31,346.57,345.52,345.72,83712.0,314.5618,314.7979,313.8442,314.0259,83712.0
2017-12-28 10:00:00,345.73,346.0,345.64,345.95,32500.0,314.0349,314.2802,313.9532,314.2348,32500.0
2017-12-28 10:30:00,345.93,346.19,345.82,346.09,30566.0,314.2166,314.4528,314.1167,314.3619,30566.0
2017-12-28 11:00:00,346.13,346.26,345.79,346.16,37840.0,314.3983,314.5164,314.0894,314.4255,37840.0
2017-12-28 11:30:00,346.17,346.47,346.15,346.42,29748.0,314.4346,314.7071,314.4164,314.6617,29748.0
2017-12-28 12:00:00,346.4,346.49,346.31,346.41,8386.0,314.6435,314.7253,314.5618,314.6526,8386.0
2017-12-28 12:30:00,346.4,346.41,346.18,346.22,17830.0,314.6435,314.6526,314.4437,314.48,17830.0
2017-12-28 13:00:00,346.22,346.25,346.16,346.18,7762.0,314.48,314.5073,314.4255,314.4437,7762.0
2017-12-28 13:30:00,346.23,346.34,346.17,346.26,13340.0,314.4891,314.589,314.4346,314.5164,13340.0
2017-12-28 14:00:00,346.28,346.33,346.23,346.26,4877.0,314.5345,314.5799,314.4891,314.5164,4877.0
2017-12-28 14:30:00,346.28,346.47,346.19,346.45,11778.0,314.5345,314.7071,314.4528,314.6889,11778.0
2017-12-28 15:00:00,346.48,346.59,346.38,346.59,46794.0,314.7162,314.8161,314.6254,314.8161,46794.0
2017-12-28 15:30:00,346.57,347.3,346.51,347.19,81281.0,314.7979,315.461,314.7434,315.3611,81281.0
2017-12-29 09:30:00,348.03,348.12,346.57,346.79,103393.0,316.1241,316.2058,314.7979,314.9978,103393.0
2017-12-29 10:00:00,346.77,346.92,346.25,346.92,24984.0,314.9796,315.1159,314.5073,315.1159,24984.0
2017-12-29 10:30:00,346.88,347.06,346.58,346.87,50667.0,315.0795,315.243,314.807,315.0704,50667.0
2017-12-29 11:00:00,346.88,347.0,346.63,346.94,50742.0,315.0795,315.1885,314.8524,315.134,50742.0
2017-12-29 11:30:00,347.0,347.27,346.81,347.27,190608.0,315.1885,315.4338,315.0159,315.4338,190608.0
2017-12-29 12:00:00,347.27,347.52,347.15,347.15,142763.0,315.4338,315.6608,315.3248,315.3248,142763.0
2017-12-29 12:30:00,347.15,347.26,346.94,347.05,37982.0,315.3248,315.4247,315.134,315.2339,37982.0
2017-12-29 13:00:00,347.05,347.33,346.87,347.27,17646.0,315.2339,315.4883,315.0704,315.4338,17646.0
2017-12-29 13:30:00,347.24,347.28,346.91,346.99,53946.0,315.4065,315.4428,315.1068,315.1794,53946.0
2017-12-29 14:00:00,346.95,347.17,346.87,347.17,25662.0,315.1431,315.3429,315.0704,315.3429,25662.0
2017-12-29 14:30:00,347.13,347.13,346.83,346.84,21613.0,315.3066,315.3066,315.0341,315.0432,21613.0
2017-12-29 15:00:00,346.81,347.13,346.64,347.02,132134.0,315.0159,315.3066,314.8615,315.2067,132134.0
2017-12-29 15:30:00,346.97,346.98,345.24,345.37,414587.0,315.1613,315.1704,313.5899,313.7079,414587.0
2018-01-02 09:30:00,346.93,347.0,345.92,347.0,253999.0,315.1249,315.1885,314.2075,315.1885,253999.0
2018-01-02 10:00:00,347.04,348.32,347.02,347.87,110501.0,315.2248,316.3875,315.2067,315.9788,110501.0
2018-01-02 10:30:00,347.9,348.21,347.4,347.96,112383.0,316.006,316.2876,315.5518,316.0605,112383.0
2018-01-02 11:00:00,347.97,348.1,347.62,347.68,109402.0,316.0696,316.1877,315.7517,315.8062,109402.0
2018-01-02 11:30:00,347.69,347.71,347.09,347.55,42343.0,315.8153,315.8334,315.2703,315.6881,42343.0
2018-01-02 12:00:00,347.56,347.97,347.56,347.79,116128.0,315.6972,316.0696,315.6972,315.9061,116128.0
2018-01-02 12:30:00,347.8,347.88,347.41,347.6,42737.0,315.9152,315.9878,315.5609,315.7335,42737.0
2018-01-02 13:00:00,347.59,347.95,347.57,347.66,87746.0,315.7244,316.0514,315.7063,315.788,87746.0
2018-01-02 13:30:00,347.67,347.87,347.63,347.78,49372.0,315.7971,315.9788,315.7608,315.897,49372.0
2018-01-02 14:00:00,347.73,347.79,347.19,347.47,74905.0,315.8516,315.9061,315.3611,315.6154,74905.0
2018-01-02 14:30:00,347.45,347.51,347.2,347.39,120191.0,315.5973,315.6518,315.3702,315.5428,120191.0
2018-01-02 15:00:00,347.39,347.96,347.3,347.8,119865.0,315.5428,316.0605,315.461,315.9152,119865.0
2018-01-02 15:30:00,347.81,348.63,347.58,348.61,431173.0,315.9243,316.6691,315.7153,316.6509,431173.0
2018-01-03 09:30:00,348.73,349.58,348.31,349.23,164769.0,316.7599,317.532,316.3784,317.2141,164769.0
2018-01-03 10:00:00,349.26,349.54,348.81,349.48,83763.0,317.2413,317.4957,316.8326,317.4412,83763.0
2018-01-03 10:30:00,349.56,349.57,348.63,348.77,85322.0,317.5138,317.5229,316.6691,316.7963,85322.0
2018-01-03 11:00:00,348.84,348.92,348.62,348.66,110368.0,316.8598,316.9325,316.66,316.6963,110368.0
2018-01-03 11:30:00,348.7,348.78,348.2,348.2,28745.0,316.7327,316.8053,316.2785,316.2785,28745.0
2018-01-03 12:00:00,348.24,348.38,348.11,348.17,33076.0,316.3148,316.442,316.1968,316.2513,33076.0
2018-01-03 12:30:00,348.23,349.09,348.23,348.91,27585.0,316.3058,317.0869,316.3058,316.9234,27585.0
2018-01-03 13:00:00,348.94,349.03,348.73,348.73,90784.0,316.9507,317.0324,316.7599,316.7599,90784.0
2018-01-03 13:30:00,348.78,348.92,348.55,348.67,29355.0,316.8053,316.9325,316.5964,316.7054,29355.0
2018-01-03 14:00:00,348.73,349.14,348.61,349.03,27021.0,316.7599,317.1323,316.6509,317.0324,27021.0
2018-01-03 14:30:00,349.08,349.7,349.07,349.68,54409.0,317.0778,317.641,317.0687,317.6228,54409.0
2018-01-03 15:00:00,349.68,349.92,349.59,349.84,67538.0,317.6228,317.8408,317.5411,317.7682,67538.0
2018-01-03 15:30:00,349.83,349.89,349.08,349.28,316401.0,317.7591,317.8136,317.0778,317.2595,316401.0
2018-01-04 09:30:00,350.62,351.55,350.62,351.49,119840.0,318.4767,319.3214,318.4767,319.2669,119840.0
2018-01-04 10:00:00,351.52,351.54,350.86,350.98,90653.0,319.2941,319.3123,318.6946,318.8036,90653.0
2018-01-04 10:30:00,351.03,351.04,350.69,350.82,29746.0,318.8491,318.8581,318.5402,318.6583,29746.0
2018-01-04 11:00:00,350.82,351.0,350.43,350.48,43329.0,318.6583,318.8218,318.3041,318.3495,43329.0
2018-01-04 11:30:00,350.5,350.67,350.2,350.67,41426.0,318.3677,318.5221,318.0952,318.5221,41426.0
2018-01-04 12:00:00,350.69,351.02,350.66,350.76,13043.0,318.5402,318.84,318.513,318.6038,13043.0
2018-01-04 12:30:00,350.74,351.07,350.66,350.9,32787.0,318.5856,318.8854,318.513,318.731,32787.0
2018-01-04 13:00:00,350.86,351.0,350.8,350.96,9882.0,318.6946,318.8218,318.6401,318.7855,9882.0
2018-01-04 13:30:00,350.94,351.09,350.88,351.03,26377.0,318.7673,318.9036,318.7128,318.8491,26377.0
2018-01-04 14:00:00,351.02,351.08,350.73,350.75,28713.0,318.84,318.8945,318.5766,318.5947,28713.0
2018-01-04 14:30:00,350.72,350.89,350.65,350.7,26323.0,318.5675,318.7219,318.5039,318.5493,26323.0
2018-01-04 15:00:00,350.68,350.8,350.35,350.62,47425.0,318.5312,318.6401,318.2314,318.4767,47425.0
2018-01-04 15:30:00,350.6,350.65,350.15,350.32,130978.0,318.4585,318.5039,318.0497,318.2042,130978.0
2018-01-05 09:30:00,351.04,351.4,350.57,350.83,106514.0,318.8581,319.1851,318.4312,318.6674,106514.0
2018-01-05 10:00:00,350.84,351.29,350.74,350.75,23847.0,318.6765,319.0852,318.5856,318.5947,23847.0
2018-01-05 10:30:00,350.76,351.13,350.7,351.03,27862.0,318.6038,318.9399,318.5493,318.8491,27862.0
2018-01-05 11:00:00,350.98,351.3,350.97,351.15,71589.0,318.8036,319.0943,318.7946,318.9581,71589.0
2018-01-05 11:30:00,351.13,351.18,350.8,350.89,34289.0,318.9399,318.9853,318.6401,318.7219,34289.0
2018-01-05 12:00:00,350.87,350.92,350.62,350.81,33547.0,318.7037,318.7491,318.4767,318.6492,33547.0
2018-01-05 12:30:00,350.81,350.81,350.29,350.49,87226.0,318.6492,318.6492,318.1769,318.3586,87226.0
2018-01-05 13:00:00,350.48,350.58,350.3,350.54,51633.0,318.3495,318.4403,318.186,318.404,51633.0
2018-01-05 13:30:00,350.53,350.71,350.44,350.7,27674.0,318.3949,318.5584,318.3132,318.5493,27674.0
2018-01-05 14:00:00,350.75,351.01,350.72,350.96,29410.0,318.5947,318.8309,318.5675,318.7855,29410.0
2018-01-05 14:30:00,351.0,351.42,351.0,351.22,73091.0,318.8218,319.2033,318.8218,319.0216,73091.0
2018-01-05 15:00:00,351.23,351.52,351.12,351.52,46549.0,319.0307,319.2941,318.9308,319.2941,46549.0
2018-01-05 15:30:00,351.52,351.85,351.4,351.61,187119.0,319.2941,319.5939,319.1851,319.3759,187119.0
2018-01-08 09:30:00,351.48,351.97,350.36,351.11,154876.0,319.2578,319.7029,318.2405,318.9217,154876.0
2018-01-08 10:00:00,351.15,351.73,350.89,351.6,55055.0,318.9581,319.4849,318.7219,319.3668,55055.0
2018-01-08 10:30:00,351.56,351.8,351.37,351.51,56171.0,319.3305,319.5485,319.1579,319.2851,56171.0
2018-01-08 11:00:00,351.48,351.78,351.41,351.78,19235.0,319.2578,319.5303,319.1942,319.5303,19235.0
2018-01-08 11:30:00,351.78,352.1,351.78,351.91,42958.0,319.5303,319.821,319.5303,319.6484,42958.0
2018-01-08 12:00:00,351.93,352.49,351.93,352.44,18977.0,319.6666,320.1752,319.6666,320.1298,18977.0
2018-01-08 12:30:00,352.41,352.77,352.4,352.75,18987.0,320.1026,320.4295,320.0935,320.4114,18987.0
2018-01-08 13:00:00,352.77,353.33,352.77,353.2,47797.0,320.4295,320.9382,320.4295,320.8201,47797.0
2018-01-08 13:30:00,353.21,353.32,353.15,353.31,14178.0,320.8292,320.9291,320.7747,320.92,14178.0
2018-01-08 14:00:00,353.38,353.58,353.3,353.44,28211.0,320.9836,321.1653,320.911,321.0381,28211.0
2018-01-08 14:30:00,353.47,353.71,353.41,353.64,43200.0,321.0654,321.2834,321.0109,321.2198,43200.0
2018-01-08 15:00:00,353.63,353.72,353.45,353.51,33211.0,321.2107,321.2925,321.0472,321.1017,33211.0
2018-01-08 15:30:00,353.52,353.71,353.29,353.41,299741.0,321.1108,321.2834,320.9019,321.0109,299741.0
2018-01-09 09:30:00,353.86,354.38,353.68,353.74,121857.0,321.4196,321.892,321.2561,321.3106,121857.0
2018-01-09 10:00:00,353.7,353.88,353.37,353.87,41604.0,321.2743,321.4378,320.9745,321.4287,41604.0
2018-01-09 10:30:00,353.88,353.91,352.93,353.32,32894.0,321.4378,321.465,320.5749,320.9291,32894.0
2018-01-09 11:00:00,353.29,353.95,353.28,353.95,36152.0,320.9019,321.5014,320.8928,321.5014,36152.0
2018-01-09 11:30:00,353.92,353.92,353.7,353.81,16779.0,321.4741,321.4741,321.2743,321.3742,16779.0
2018-01-09 12:00:00,353.75,353.91,353.57,353.71,17151.0,321.3197,321.465,321.1562,321.2834,17151.0
2018-01-09 12:30:00,353.74,354.11,353.74,354.06,18805.0,321.3106,321.6467,321.3106,321.6013,18805.0
2018-01-09 13:00:00,354.09,354.24,353.97,354.17,35827.0,321.6285,321.7648,321.5195,321.7012,35827.0
2018-01-09 13:30:00,354.2,354.47,354.14,354.42,43080.0,321.7285,321.9737,321.674,321.9283,43080.0
2018-01-09 14:00:00,354.43,354.43,353.85,353.85,17467.0,321.9374,321.9374,321.4105,321.4105,17467.0
2018-01-09 14:30:00,353.83,353.89,353.61,353.65,19060.0,321.3924,321.4469,321.1925,321.2289,19060.0
2018-01-09 15:00:00,353.68,353.69,353.24,353.27,46419.0,321.2561,321.2652,320.8565,320.8837,46419.0
2018-01-09 15:30:00,353.27,353.54,352.83,352.89,68795.0,320.8837,321.129,320.484,320.5385,68795.0
2018-01-10 09:30:00,352.15,352.24,350.37,351.69,102755.0,319.8664,319.9481,318.2496,319.4486,102755.0
2018-01-10 10:00:00,351.71,351.85,351.16,351.47,31990.0,319.4667,319.5939,318.9671,319.2487,31990.0
2018-01-10 10:30:00,351.36,351.84,350.93,351.04,161740.0,319.1488,319.5848,318.7582,318.8581,161740.0
2018-01-10 11:00:00,351.05,351.41,350.86,350.95,27983.0,318.8672,319.1942,318.6946,318.7764,27983.0
2018-01-10 11:30:00,350.96,351.67,350.96,351.52,48923.0,318.7855,319.4304,318.7855,319.2941,48923.0
2018-01-10 12:00:00,351.44,352.16,351.3,352.01,38609.0,319.2215,319.8755,319.0943,319.7392,38609.0
2018-01-10 12:30:00,351.93,352.15,351.74,352.15,20879.0,319.6666,319.8664,319.494,319.8664,20879.0
2018-01-10 13:00:00,352.13,352.18,351.78,351.87,20809.0,319.8482,319.8936,319.5303,319.6121,20809.0
2018-01-10 13:30:00,351.94,352.28,351.91,352.07,31200.0,319.6756,319.9845,319.6484,319.7937,31200.0
2018-01-10 14:00:00,352.04,352.1,351.35,351.47,23243.0,319.7665,319.821,319.1397,319.2487,23243.0
2018-01-10 14:30:00,351.44,351.61,351.09,351.11,23275.0,319.2215,319.3759,318.9036,318.9217,23275.0
2018-01-10 15:00:00,351.16,351.36,350.81,350.92,18539.0,318.9671,319.1488,318.6492,318.7491,18539.0
2018-01-10 15:30:00,350.89,351.32,350.87,351.27,262015.0,318.7219,319.1125,318.7037,319.0671,262015.0
2018-01-11 09:30:00,351.75,353.8,351.75,353.65,113695.0,319.5031,321.3651,319.5031,321.2289,113695.0
2018-01-11 10:00:00,353.69,353.95,353.05,353.22,35196.0,321.2652,321.5014,320.6839,320.8383,35196.0
2018-01-11 10:30:00,353.24,354.47,353.24,354.47,41710.0,320.8565,321.9737,320.8565,321.9737,41710.0
2018-01-11 11:00:00,354.65,354.77,354.36,354.45,35074.0,322.1372,322.2462,321.8738,321.9555,35074.0
2018-01-11 11:30:00,354.45,354.65,354.33,354.44,21309.0,321.9555,322.1372,321.8465,321.9464,21309.0
2018-01-11 12:00:00,354.42,354.86,354.28,354.81,55624.0,321.9283,322.3279,321.8011,322.2825,55624.0
2018-01-11 12:30:00,354.84,355.28,354.84,355.28,21360.0,322.3098,322.7094,322.3098,322.7094,21360.0
2018-01-11 13:00:00,355.3,355.39,355.08,355.11,17201.0,322.7276,322.8094,322.5278,322.555,17201.0
2018-01-11 13:30:00,355.15,355.21,354.92,355.0,10334.0,322.5914,322.6459,322.3824,322.4551,10334.0
2018-01-11 14:00:00,355.07,355.38,354.93,355.38,15436.0,322.5187,322.8003,322.3915,322.8003,15436.0
2018-01-11 14:30:00,355.41,355.78,355.23,355.78,33326.0,322.8275,323.1636,322.664,323.1636,33326.0
2018-01-11 15:00:00,355.78,356.07,355.73,355.91,104066.0,323.1636,323.427,323.1182,323.2817,104066.0
2018-01-11 15:30:00,355.9,356.27,355.6,356.25,208647.0,323.2726,323.6087,323.0001,323.5905,208647.0
2018-01-12 09:30:00,356.44,356.59,355.92,356.4,113609.0,323.7631,323.8993,323.2908,323.7268,113609.0
2018-01-12 10:00:00,356.41,356.73,355.96,356.62,41174.0,323.7358,324.0265,323.3271,323.9266,41174.0
2018-01-12 10:30:00,356.61,357.3,356.59,357.19,47531.0,323.9175,324.5443,323.8993,324.4443,47531.0
2018-01-12 11:00:00,357.12,357.26,356.62,357.22,44547.0,324.3808,324.5079,323.9266,324.4716,44547.0
2018-01-12 11:30:00,357.22,357.49,357.13,357.32,26736.0,324.4716,324.7168,324.3898,324.5624,26736.0
2018-01-12 12:00:00,357.37,357.39,357.1,357.16,42133.0,324.6078,324.626,324.3626,324.4171,42133.0
2018-01-12 12:30:00,357.17,357.21,356.86,357.11,40274.0,324.4262,324.4625,324.1446,324.3717,40274.0
2018-01-12 13:00:00,357.12,357.18,356.66,356.72,15067.0,324.3808,324.4353,323.9629,324.0174,15067.0
2018-01-12 13:30:00,356.75,357.1,356.71,356.88,26240.0,324.0447,324.3626,324.0083,324.1628,26240.0
2018-01-12 14:00:00,356.87,357.05,356.74,357.04,22842.0,324.1537,324.3172,324.0356,324.3081,22842.0
2018-01-12 14:30:00,357.02,357.12,356.63,356.93,39046.0,324.2899,324.3808,323.9357,324.2082,39046.0
2018-01-12 15:00:00,356.92,357.09,356.64,356.86,35983.0,324.1991,324.3535,323.9448,324.1446,35983.0
2018-01-12 15:30:00,356.85,357.37,356.82,357.22,198426.0,324.1355,324.6078,324.1083,324.4716,198426.0
2018-01-16 09:30:00,358.27,359.09,358.27,359.07,118768.0,325.4253,326.1702,325.4253,326.152,118768.0
2018-01-16 10:00:00,358.93,359.18,358.52,359.09,49123.0,326.0248,326.2519,325.6524,326.1702,49123.0
2018-01-16 10:30:00,359.05,359.06,358.15,358.15,58364.0,326.1338,326.1429,325.3163,325.3163,58364.0
2018-01-16 11:00:00,358.16,358.77,357.85,358.65,56469.0,325.3254,325.8795,325.0438,325.7705,56469.0
2018-01-16 11:30:00,358.67,358.85,357.87,358.06,46053.0,325.7887,325.9522,325.062,325.2346,46053.0
2018-01-16 12:00:00,357.98,358.25,357.69,357.77,31634.0,325.1619,325.4072,324.8985,324.9712,31634.0
2018-01-16 12:30:00,357.87,357.9,357.42,357.49,28456.0,325.062,325.0893,324.6533,324.7168,28456.0
2018-01-16 13:00:00,357.45,357.74,357.33,357.49,43756.0,324.6805,324.9439,324.5715,324.7168,43756.0
2018-01-16 13:30:00,357.53,357.58,356.6,356.69,26651.0,324.7532,324.7986,323.9084,323.9902,26651.0
2018-01-16 14:00:00,356.74,356.76,355.4,355.4,64469.0,324.0356,324.0538,322.8184,322.8184,64469.0
2018-01-16 14:30:00,355.37,355.73,353.94,354.93,85235.0,322.7912,323.1182,321.4923,322.3915,85235.0
2018-01-16 15:00:00,355.0,356.03,355.0,355.7,62203.0,322.4551,323.3907,322.4551,323.0909,62203.0
2018-01-16 15:30:00,355.62,355.62,354.44,354.61,261003.0,323.0183,323.0183,321.9464,322.1009,261003.0
2018-01-17 09:30:00,355.73,356.29,355.1,355.49,219223.0,323.1182,323.6268,322.5459,322.9002,219223.0
2018-01-17 10:00:00,355.49,356.24,355.47,355.85,62125.0,322.9002,323.5814,322.882,323.2272,62125.0
2018-01-17 10:30:00,355.93,356.56,355.79,356.31,55235.0,323.2999,323.8721,323.1727,323.645,55235.0
2018-01-17 11:00:00,356.32,356.69,355.99,356.44,45346.0,323.6541,323.9902,323.3544,323.7631,45346.0
2018-01-17 11:30:00,356.37,356.57,356.23,356.42,22302.0,323.6995,323.8812,323.5723,323.7449,22302.0
2018-01-17 12:00:00,356.42,356.99,356.42,356.89,20746.0,323.7449,324.2627,323.7449,324.1718,20746.0
2018-01-17 12:30:00,356.85,357.07,356.73,357.01,26734.0,324.1355,324.3353,324.0265,324.2808,26734.0
2018-01-17 13:00:00,357.04,357.16,356.67,356.83,24750.0,324.3081,324.4171,323.972,324.1173,24750.0
2018-01-17 13:30:00,356.82,357.04,356.82,356.96,16055.0,324.1083,324.3081,324.1083,324.2354,16055.0
2018-01-17 14:00:00,356.98,357.57,356.96,357.31,29789.0,324.2536,324.7895,324.2354,324.5533,29789.0
2018-01-17 14:30:00,357.32,357.75,357.23,357.75,21155.0,324.5624,324.953,324.4807,324.953,21155.0
2018-01-17 15:00:00,357.89,357.96,357.31,357.45,80108.0,325.0802,325.1438,324.5533,324.6805,80108.0
2018-01-17 15:30:00,357.43,357.54,356.76,357.15,282183.0,324.6623,324.7623,324.0538,324.408,282183.0
2018-01-18 09:30:00,356.57,357.22,356.08,356.99,111174.0,323.8812,324.4716,323.4361,324.2627,111174.0
2018-01-18 10:00:00,356.99,357.05,355.74,356.26,84952.0,324.2627,324.3172,323.1273,323.5996,84952.0
2018-01-18 10:30:00,356.41,356.66,355.97,355.99,70052.0,323.7358,323.9629,323.3362,323.3544,70052.0
2018-01-18 11:00:00,355.96,356.65,355.7,355.86,94879.0,323.3271,323.9538,323.0909,323.2363,94879.0
2018-01-18 11:30:00,355.75,356.13,355.51,356.1,36328.0,323.1364,323.4815,322.9184,323.4543,36328.0
2018-01-18 12:00:00,356.08,356.37,356.07,356.18,17425.0,323.4361,323.6995,323.427,323.5269,17425.0
2018-01-18 12:30:00,356.17,356.39,356.06,356.3,23334.0,323.5179,323.7177,323.4179,323.6359,23334.0
2018-01-18 13:00:00,356.28,356.52,356.11,356.39,14639.0,323.6178,323.8358,323.4634,323.7177,14639.0
2018-01-18 13:30:00,356.4,356.76,356.33,356.69,12124.0,323.7268,324.0538,323.6632,323.9902,12124.0
2018-01-18 14:00:00,356.63,357.11,356.6,357.11,16721.0,323.9357,324.3717,323.9084,324.3717,16721.0
2018-01-18 14:30:00,357.14,357.17,356.7,356.8,27103.0,324.3989,324.4262,323.9993,324.0901,27103.0
2018-01-18 15:00:00,356.78,356.87,356.41,356.41,22214.0,324.0719,324.1537,323.7358,323.7358,22214.0
2018-01-18 15:30:00,356.35,356.36,355.57,355.88,122020.0,323.6813,323.6904,322.9729,323.2544,122020.0
2018-01-19 09:30:00,356.4,357.25,356.16,357.08,61208.0,323.7268,324.4988,323.5088,324.3444,61208.0
2018-01-19 10:00:00,357.13,357.99,356.51,357.92,29582.0,324.3898,325.171,323.8267,325.1074,29582.0
2018-01-19 10:30:00,357.93,358.39,357.69,358.14,32400.0,325.1165,325.5343,324.8985,325.3072,32400.0
2018-01-19 11:00:00,358.11,358.53,357.65,358.43,23398.0,325.28,325.6615,324.8622,325.5707,23398.0
2018-01-19 11:30:00,358.39,358.54,358.07,358.15,19706.0,325.5343,325.6706,325.2437,325.3163,19706.0
2018-01-19 12:00:00,358.11,358.36,358.09,358.18,22321.0,325.28,325.5071,325.2618,325.3436,22321.0
2018-01-19 12:30:00,358.21,358.38,358.04,358.12,16587.0,325.3708,325.5252,325.2164,325.2891,16587.0
2018-01-19 13:00:00,358.21,358.43,358.02,358.43,11263.0,325.3708,325.5707,325.1983,325.5707,11263.0
2018-01-19 13:30:00,358.4,358.48,358.24,358.47,45949.0,325.5434,325.6161,325.3981,325.607,45949.0
2018-01-19 14:00:00,358.46,358.99,358.46,358.86,15523.0,325.5979,326.0793,325.5979,325.9612,15523.0
2018-01-19 14:30:00,358.86,359.15,358.75,358.8,21537.0,325.9612,326.2247,325.8613,325.9067,21537.0
2018-01-19 15:00:00,358.73,359.08,358.55,359.03,39756.0,325.8432,326.1611,325.6797,326.1157,39756.0
2018-01-19 15:30:00,359.07,359.63,358.99,359.55,107630.0,326.152,326.6607,326.0793,326.588,107630.0
2018-01-22 09:30:00,359.8,360.38,359.42,359.72,60458.0,326.8151,327.3419,326.4699,326.7424,60458.0
2018-01-22 10:00:00,359.75,360.55,359.48,360.0,32736.0,326.7697,327.4963,326.5244,326.9967,32736.0
2018-01-22 10:30:00,359.97,360.08,359.66,359.67,61712.0,326.9695,327.0694,326.6879,326.697,61712.0
2018-01-22 11:00:00,359.63,359.92,359.36,359.41,35672.0,326.6607,326.9241,326.4154,326.4608,35672.0
2018-01-22 11:30:00,359.27,360.05,359.22,360.05,30973.0,326.3337,327.0421,326.2882,327.0421,30973.0
2018-01-22 12:00:00,360.03,360.56,359.95,360.5,37036.0,327.024,327.5054,326.9513,327.4509,37036.0
2018-01-22 12:30:00,360.49,360.75,360.35,360.35,45296.0,327.4418,327.678,327.3146,327.3146,45296.0
2018-01-22 13:00:00,360.33,360.42,360.17,360.29,30973.0,327.2965,327.3782,327.1511,327.2601,30973.0
2018-01-22 13:30:00,360.25,360.68,360.25,360.68,22387.0,327.2238,327.6144,327.2238,327.6144,22387.0
2018-01-22 14:00:00,360.64,360.64,360.26,360.44,28879.0,327.5781,327.5781,327.2329,327.3964,28879.0
2018-01-22 14:30:00,360.42,360.77,360.39,360.65,30632.0,327.3782,327.6961,327.351,327.5871,30632.0
2018-01-22 15:00:00,360.63,361.08,360.63,360.97,63983.0,327.569,327.9777,327.569,327.8778,63983.0
2018-01-22 15:30:00,360.96,361.39,360.78,361.39,134537.0,327.8687,328.2593,327.7052,328.2593,134537.0
2018-01-23 09:30:00,361.23,361.74,360.44,360.79,107699.0,328.114,328.5772,327.3964,327.7143,107699.0
2018-01-23 10:00:00,360.66,361.09,360.29,360.45,34555.0,327.5962,327.9868,327.2601,327.4055,34555.0
2018-01-23 10:30:00,360.45,361.43,360.45,361.38,32634.0,327.4055,328.2956,327.4055,328.2502,32634.0
2018-01-23 11:00:00,361.39,361.81,361.28,361.68,20018.0,328.2593,328.6408,328.1594,328.5227,20018.0
2018-01-23 11:30:00,361.59,361.73,361.3,361.67,17158.0,328.441,328.5681,328.1776,328.5136,17158.0
2018-01-23 12:00:00,361.56,361.85,361.53,361.7,22900.0,328.4137,328.6771,328.3865,328.5409,22900.0
2018-01-23 12:30:00,361.69,361.88,361.55,361.82,31812.0,328.5318,328.7044,328.4046,328.6499,31812.0
2018-01-23 13:00:00,361.82,362.11,361.81,362.02,44908.0,328.6499,328.9133,328.6408,328.8315,44908.0
2018-01-23 13:30:00,362.02,362.41,362.0,362.26,20321.0,328.8315,329.1858,328.8134,329.0495,20321.0
2018-01-23 14:00:00,362.23,362.23,361.68,361.9,22725.0,329.0223,329.0223,328.5227,328.7225,22725.0
2018-01-23 14:30:00,361.9,362.67,361.89,362.57,15535.0,328.7225,329.422,328.7135,329.3311,15535.0
2018-01-23 15:00:00,362.46,362.47,361.83,361.92,35543.0,329.2312,329.2403,328.659,328.7407,35543.0
2018-01-23 15:30:00,361.93,362.38,361.89,362.12,134699.0,328.7498,329.1585,328.7135,328.9224,134699.0
2018-01-24 09:30:00,362.85,363.18,362.48,363.1,74985.0,329.5855,329.8852,329.2494,329.8125,74985.0
2018-01-24 10:00:00,363.21,363.7,362.87,362.87,44975.0,329.9125,330.3575,329.6036,329.6036,44975.0
2018-01-24 10:30:00,362.87,363.47,362.4,362.72,32273.0,329.6036,330.1486,329.1767,329.4674,32273.0
2018-01-24 11:00:00,362.74,363.06,361.84,362.13,97379.0,329.4855,329.7762,328.668,328.9315,97379.0
2018-01-24 11:30:00,362.09,362.09,360.57,360.85,118119.0,328.8951,328.8951,327.5145,327.7688,118119.0
2018-01-24 12:00:00,360.9,360.9,360.15,360.38,118644.0,327.8142,327.8142,327.133,327.3419,118644.0
2018-01-24 12:30:00,360.42,360.49,360.02,360.49,79267.0,327.3782,327.4418,327.0149,327.4418,79267.0
2018-01-24 13:00:00,360.46,360.83,359.74,360.71,19391.0,327.4146,327.7506,326.7606,327.6416,19391.0
2018-01-24 13:30:00,360.76,361.76,360.74,361.52,35697.0,327.6871,328.5954,327.6689,328.3774,35697.0
2018-01-24 14:00:00,361.53,361.62,360.97,361.57,20408.0,328.3865,328.4682,327.8778,328.4228,20408.0
2018-01-24 14:30:00,361.59,361.88,361.28,361.43,21217.0,328.441,328.7044,328.1594,328.2956,21217.0
2018-01-24 15:00:00,361.41,361.41,360.9,361.18,41690.0,328.2775,328.2775,327.8142,328.0686,41690.0
2018-01-24 15:30:00,361.27,361.62,360.97,361.13,101006.0,328.1503,328.4682,327.8778,328.0231,101006.0
2018-01-25 09:30:00,362.33,362.73,360.1,360.21,108323.0,329.1131,329.4765,327.0876,327.1875,108323.0
2018-01-25 10:00:00,360.28,360.9,359.7,360.5,40981.0,327.2511,327.8142,326.7242,327.4509,40981.0
2018-01-25 10:30:00,360.7,361.06,360.17,360.22,23883.0,327.6326,327.9596,327.1511,327.1966,23883.0
2018-01-25 11:00:00,360.08,360.7,360.04,360.5,11436.0,327.0694,327.6326,327.0331,327.4509,11436.0
2018-01-25 11:30:00,360.62,361.25,360.62,361.19,33428.0,327.5599,328.1321,327.5599,328.0776,33428.0
2018-01-25 12:00:00,361.18,361.44,360.62,360.66,20139.0,328.0686,328.3047,327.5599,327.5962,20139.0
2018-01-25 12:30:00,360.71,360.9,360.54,360.6,42349.0,327.6416,327.8142,327.4872,327.5417,42349.0
2018-01-25 13:00:00,360.58,360.79,360.42,360.54,35232.0,327.5236,327.7143,327.3782,327.4872,35232.0
2018-01-25 13:30:00,360.56,361.12,360.54,361.04,5116.0,327.5054,328.0141,327.4872,327.9414,5116.0
2018-01-25 14:00:00,360.89,360.96,360.18,360.26,17244.0,327.8051,327.8687,327.1602,327.2329,17244.0
2018-01-25 14:30:00,360.3,360.31,359.59,359.81,38436.0,327.2692,327.2783,326.6243,326.8242,38436.0
2018-01-25 15:00:00,359.82,360.32,359.47,360.25,39273.0,326.8332,327.2874,326.5153,327.2238,39273.0
2018-01-25 15:30:00,360.25,361.07,360.03,360.93,192689.0,327.2238,327.9686,327.024,327.8415,192689.0
2018-01-26 09:30:00,361.58,361.69,359.53,360.39,76997.0,328.4319,328.5318,326.5698,327.351,76997.0
2018-01-26 10:00:00,360.41,360.78,360.29,360.46,37721.0,327.3691,327.7052,327.2601,327.4146,37721.0
2018-01-26 10:30:00,360.52,361.07,360.37,360.38,23804.0,327.4691,327.9686,327.3328,327.3419,23804.0
2018-01-26 11:00:00,360.41,360.68,360.24,360.63,12577.0,327.3691,327.6144,327.2147,327.569,12577.0
2018-01-26 11:30:00,360.65,360.8,360.42,360.57,40588.0,327.5871,327.7234,327.3782,327.5145,40588.0
2018-01-26 12:00:00,360.71,361.0,360.64,360.89,21189.0,327.6416,327.9051,327.5781,327.8051,21189.0
2018-01-26 12:30:00,360.92,361.27,360.8,361.21,34360.0,327.8324,328.1503,327.7234,328.0958,34360.0
2018-01-26 13:00:00,361.24,361.5,361.18,361.38,17872.0,328.1231,328.3592,328.0686,328.2502,17872.0
2018-01-26 13:30:00,361.35,361.45,361.21,361.38,12642.0,328.223,328.3138,328.0958,328.2502,12642.0
2018-01-26 14:00:00,361.37,361.55,361.11,361.23,15441.0,328.2411,328.4046,328.005,328.114,15441.0
2018-01-26 14:30:00,361.26,361.56,361.24,361.39,29341.0,328.1412,328.4137,328.1231,328.2593,29341.0
2018-01-26 15:00:00,361.35,362.16,361.32,362.1,101687.0,328.223,328.9587,328.1957,328.9042,101687.0
2018-01-26 15:30:00,362.09,362.57,361.96,362.5,66375.0,328.8951,329.3311,328.777,329.2675,66375.0
2018-01-29 09:30:00,361.45,362.21,361.01,361.69,68976.0,328.3138,329.0041,327.9141,328.5318,68976.0
2018-01-29 10:00:00,361.5,361.77,360.98,361.6,57024.0,328.3592,328.6045,327.8869,328.4501,57024.0
2018-01-29 10:30:00,361.6,361.6,360.04,360.35,31247.0,328.4501,328.4501,327.0331,327.3146,31247.0
2018-01-29 11:00:00,360.3,360.33,359.71,360.13,41010.0,327.2692,327.2965,326.7333,327.1148,41010.0
2018-01-29 11:30:00,360.05,360.65,360.04,360.22,46415.0,327.0421,327.5871,327.0331,327.1966,46415.0
2018-01-29 12:00:00,360.22,360.79,360.07,360.67,24155.0,327.1966,327.7143,327.0603,327.6053,24155.0
2018-01-29 12:30:00,360.78,360.95,360.45,360.95,27338.0,327.7052,327.8596,327.4055,327.8596,27338.0
2018-01-29 13:00:00,361.06,361.2,360.94,361.06,11170.0,327.9596,328.0867,327.8506,327.9596,11170.0
2018-01-29 13:30:00,361.04,361.06,360.73,360.78,21195.0,327.9414,327.9596,327.6598,327.7052,21195.0
2018-01-29 14:00:00,360.8,361.12,360.69,360.89,29808.0,327.7234,328.0141,327.6235,327.8051,29808.0
2018-01-29 14:30:00,360.93,360.94,360.33,360.85,27009.0,327.8415,327.8506,327.2965,327.7688,27009.0
2018-01-29 15:00:00,360.88,360.93,360.25,360.25,24410.0,327.7961,327.8415,327.2238,327.2238,24410.0
2018-01-29 15:30:00,360.23,360.39,359.39,359.46,144295.0,327.2056,327.351,326.4427,326.5062,144295.0
2018-01-30 09:30:00,357.12,357.9,355.9,356.46,110352.0,324.3808,325.0893,323.2726,323.7813,110352.0
2018-01-30 10:00:00,356.44,356.75,355.52,356.35,91721.0,323.7631,324.0447,322.9274,323.6813,91721.0
2018-01-30 10:30:00,356.4,357.41,356.39,357.19,31403.0,323.7268,324.6442,323.7177,324.4443,31403.0
2018-01-30 11:00:00,357.2,357.46,356.15,356.16,112329.0,324.4534,324.6896,323.4997,323.5088,112329.0
2018-01-30 11:30:00,356.23,356.9,355.93,355.94,35749.0,323.5723,324.1809,323.2999,323.3089,35749.0
2018-01-30 12:00:00,355.97,356.19,355.73,355.73,23795.0,323.3362,323.536,323.1182,323.1182,23795.0
2018-01-30 12:30:00,355.73,356.11,355.62,355.9,86036.0,323.1182,323.4634,323.0183,323.2726,86036.0
2018-01-30 13:00:00,355.83,355.87,355.14,355.17,72230.0,323.209,323.2454,322.5823,322.6095,72230.0
2018-01-30 13:30:00,355.22,356.53,355.19,356.43,33347.0,322.6549,323.8448,322.6277,323.754,33347.0
2018-01-30 14:00:00,356.4,356.71,356.11,356.15,45010.0,323.7268,324.0083,323.4634,323.4997,45010.0
2018-01-30 14:30:00,356.25,356.25,355.64,355.9,18913.0,323.5905,323.5905,323.0364,323.2726,18913.0
2018-01-30 15:00:00,355.87,356.24,355.72,356.11,42947.0,323.2454,323.5814,323.1091,323.4634,42947.0
2018-01-30 15:30:00,356.13,356.61,355.69,355.69,118593.0,323.4815,323.9175,323.0819,323.0819,118593.0
2018-01-31 09:30:00,356.93,358.42,356.65,356.65,58057.0,324.2082,325.5616,323.9538,323.9538,58057.0
2018-01-31 10:00:00,356.67,357.4,356.35,356.89,44189.0,323.972,324.6351,323.6813,324.1718,44189.0
2018-01-31 10:30:00,356.75,356.99,355.85,356.2,27957.0,324.0447,324.2627,323.2272,323.5451,27957.0
2018-01-31 11:00:00,356.21,356.26,355.79,355.79,28025.0,323.5542,323.5996,323.1727,323.1727,28025.0
2018-01-31 11:30:00,355.89,356.15,355.53,355.67,15244.0,323.2635,323.4997,322.9365,323.0637,15244.0
2018-01-31 12:00:00,355.62,355.94,355.55,355.81,10660.0,323.0183,323.3089,322.9547,323.1909,10660.0
2018-01-31 12:30:00,355.85,356.12,355.73,355.93,18363.0,323.2272,323.4724,323.1182,323.2999,18363.0
2018-01-31 13:00:00,355.93,356.36,355.9,356.22,17775.0,323.2999,323.6904,323.2726,323.5633,17775.0
2018-01-31 13:30:00,356.24,356.24,355.52,355.53,23165.0,323.5814,323.5814,322.9274,322.9365,23165.0
2018-01-31 14:00:00,355.71,356.29,354.86,355.01,24835.0,323.1,323.6268,322.3279,322.4642,24835.0
2018-01-31 14:30:00,355.03,355.11,353.72,354.73,42198.0,322.4824,322.555,321.2925,322.2099,42198.0
2018-01-31 15:00:00,354.64,354.77,353.94,354.77,64051.0,322.1281,322.2462,321.4923,322.2462,64051.0
2018-01-31 15:30:00,354.78,355.79,354.74,354.96,274055.0,322.2553,323.1727,322.2189,322.4188,274055.0
2018-02-01 09:30:00,354.28,355.06,353.82,354.82,152711.0,321.8011,322.5096,321.3833,322.2916,152711.0
2018-02-01 10:00:00,354.67,355.26,354.51,354.63,50212.0,322.1554,322.6913,322.01,322.119,50212.0
2018-02-01 10:30:00,354.57,354.63,353.75,353.95,38472.0,322.0645,322.119,321.3197,321.5014,38472.0
2018-02-01 11:00:00,354.11,354.24,353.59,354.09,54078.0,321.6467,321.7648,321.1744,321.6285,54078.0
2018-02-01 11:30:00,354.16,355.65,354.15,355.56,24109.0,321.6921,323.0455,321.683,322.9638,24109.0
2018-02-01 12:00:00,355.66,355.91,355.42,355.58,30869.0,323.0546,323.2817,322.8366,322.9819,30869.0
2018-02-01 12:30:00,355.74,355.77,355.6,355.76,26468.0,323.1273,323.1545,323.0001,323.1454,26468.0
2018-02-01 13:00:00,355.8,356.42,355.8,356.13,24703.0,323.1818,323.7449,323.1818,323.4815,24703.0
2018-02-01 13:30:00,356.09,356.14,355.35,355.48,33136.0,323.4452,323.4906,322.773,322.8911,33136.0
2018-02-01 14:00:00,355.46,355.77,354.46,355.33,52539.0,322.8729,323.1545,321.9646,322.7549,52539.0
2018-02-01 14:30:00,355.3,355.92,355.2,355.88,49540.0,322.7276,323.2908,322.6368,323.2544,49540.0
2018-02-01 15:00:00,355.81,355.99,355.21,355.22,39550.0,323.1909,323.3544,322.6459,322.6549,39550.0
2018-02-01 15:30:00,355.18,355.77,354.52,355.57,222025.0,322.6186,323.1545,322.0191,322.9729,222025.0
2018-02-02 09:30:00,353.44,353.54,352.5,352.67,214446.0,321.0381,321.129,320.1843,320.3387,214446.0
2018-02-02 10:00:00,352.7,352.7,351.41,351.89,132479.0,320.366,320.366,319.1942,319.6302,132479.0
2018-02-02 10:30:00,351.85,352.84,351.48,352.41,29298.0,319.5939,320.4931,319.2578,320.1026,29298.0
2018-02-02 11:00:00,352.47,352.51,351.63,351.63,31930.0,320.1571,320.1934,319.3941,319.3941,31930.0
2018-02-02 11:30:00,351.59,351.95,351.03,351.03,51318.0,319.3577,319.6847,318.8491,318.8491,51318.0
2018-02-02 12:00:00,350.98,352.19,350.95,352.19,54931.0,318.8036,319.9027,318.7764,319.9027,54931.0
2018-02-02 12:30:00,352.15,352.33,351.66,351.7,57866.0,319.8664,320.0299,319.4213,319.4576,57866.0
2018-02-02 13:00:00,351.62,351.75,350.92,351.15,23183.0,319.385,319.5031,318.7491,318.9581,23183.0
2018-02-02 13:30:00,351.36,351.55,350.64,350.69,43450.0,319.1488,319.3214,318.4948,318.5402,43450.0
2018-02-02 14:00:00,350.63,350.63,349.31,349.31,61158.0,318.4857,318.4857,317.2867,317.2867,61158.0
2018-02-02 14:30:00,349.32,350.12,348.93,349.0,47450.0,317.2958,318.0225,316.9416,317.0052,47450.0
2018-02-02 15:00:00,349.04,349.87,348.16,349.48,62389.0,317.0415,317.7954,316.2422,317.4412,62389.0
2018-02-02 15:30:00,349.42,349.71,348.36,348.43,226069.0,317.3867,317.6501,316.4238,316.4874,226069.0
2018-02-05 09:30:00,345.44,346.47,343.84,346.37,218630.0,313.7715,314.7071,312.3182,314.6163,218630.0
2018-02-05 10:00:00,346.59,348.2,346.27,348.0,111766.0,314.8161,316.2785,314.5254,316.0968,111766.0
2018-02-05 10:30:00,348.08,348.11,346.76,347.59,106883.0,316.1695,316.1968,314.9705,315.7244,106883.0
2018-02-05 11:00:00,347.6,347.81,347.03,347.4,55846.0,315.7335,315.9243,315.2158,315.5518,55846.0
2018-02-05 11:30:00,347.25,347.29,346.78,347.06,53009.0,315.4156,315.4519,314.9887,315.243,53009.0
2018-02-05 12:00:00,347.06,347.09,345.49,345.69,70327.0,315.243,315.2703,313.8169,313.9986,70327.0
2018-02-05 12:30:00,345.76,346.43,345.6,345.6,124933.0,314.0622,314.6708,313.9169,313.9169,124933.0
2018-02-05 13:00:00,345.5,345.5,343.38,343.73,225765.0,313.826,313.826,311.9004,312.2183,225765.0
2018-02-05 13:30:00,343.72,344.92,343.57,344.92,100680.0,312.2092,313.2992,312.073,313.2992,100680.0
2018-02-05 14:00:00,344.9,344.93,343.2,343.36,85346.0,313.281,313.3083,311.7369,311.8822,85346.0
2018-02-05 14:30:00,343.29,343.29,340.38,340.38,135041.0,311.8186,311.8186,309.1754,309.1754,135041.0
2018-02-05 15:00:00,340.37,341.36,336.06,341.1,412191.0,309.1663,310.0656,305.2514,309.8294,412191.0
2018-02-05 15:30:00,341.14,341.54,335.53,335.59,639114.0,309.8657,310.2291,304.77,304.8245,639114.0
2018-02-06 09:30:00,328.99,337.63,326.04,336.26,924525.0,298.8296,306.6775,296.15,305.4331,924525.0
2018-02-06 10:00:00,336.32,338.54,334.42,335.03,570350.0,305.4876,307.5041,303.7618,304.3159,570350.0
2018-02-06 10:30:00,335.01,336.25,333.0,334.69,235942.0,304.2977,305.424,302.472,304.007,235942.0
2018-02-06 11:00:00,334.73,335.03,332.88,333.27,304345.0,304.0434,304.3159,302.363,302.7172,304345.0
2018-02-06 11:30:00,333.23,334.68,332.03,333.87,207388.0,302.6809,303.998,301.5909,303.2622,207388.0
2018-02-06 12:00:00,334.08,336.52,334.01,336.46,151159.0,303.453,305.6693,303.3894,305.6148,151159.0
2018-02-06 12:30:00,336.55,337.27,335.1,335.83,158091.0,305.6965,306.3505,304.3795,305.0425,158091.0
2018-02-06 13:00:00,335.78,335.86,334.24,335.07,70285.0,304.9971,305.0698,303.5983,304.3522,70285.0
2018-02-06 13:30:00,335.02,335.08,333.37,333.55,148745.0,304.3068,304.3613,302.8081,302.9716,148745.0
2018-02-06 14:00:00,333.42,334.5,333.22,333.88,100352.0,302.8535,303.8345,302.6718,303.2713,100352.0
2018-02-06 14:30:00,333.81,337.87,333.79,337.67,232422.0,303.2077,306.8955,303.1896,306.7139,232422.0
2018-02-06 15:00:00,337.85,339.78,337.5,338.84,201511.0,306.8774,308.6304,306.5594,307.7766,201511.0
2018-02-06 15:30:00,338.81,340.26,337.21,338.79,358976.0,307.7493,309.0664,306.296,307.7312,358976.0
2018-02-07 09:30:00,338.21,340.74,336.38,340.06,261742.0,307.2043,309.5024,305.5421,308.8847,261742.0
2018-02-07 10:00:00,340.11,340.94,339.35,339.76,172723.0,308.9302,309.6841,308.2398,308.6122,172723.0
2018-02-07 10:30:00,339.67,340.92,339.18,340.8,122523.0,308.5305,309.6659,308.0854,309.5569,122523.0
2018-02-07 11:00:00,340.73,341.58,339.97,340.08,132460.0,309.4933,310.2654,308.803,308.9029,132460.0
2018-02-07 11:30:00,340.04,340.41,339.49,340.4,71790.0,308.8666,309.2027,308.367,309.1936,71790.0
2018-02-07 12:00:00,340.38,340.8,340.18,340.71,39407.0,309.1754,309.5569,308.9937,309.4752,39407.0
2018-02-07 12:30:00,340.79,340.84,339.84,339.84,44924.0,309.5478,309.5932,308.6849,308.6849,44924.0
2018-02-07 13:00:00,339.85,340.18,338.09,338.99,111559.0,308.694,308.9937,307.0953,307.9128,111559.0
2018-02-07 13:30:00,339.0,340.56,338.72,339.68,92826.0,307.9219,309.3389,307.6676,308.5396,92826.0
2018-02-07 14:00:00,339.65,340.29,338.52,340.11,83237.0,308.5123,309.0937,307.4859,308.9302,83237.0
2018-02-07 14:30:00,340.2,340.54,338.07,339.16,106194.0,309.0119,309.3207,307.0772,308.0673,106194.0
2018-02-07 15:00:00,339.2,340.76,339.14,340.53,58271.0,308.1036,309.5206,308.0491,309.3117,58271.0
2018-02-07 15:30:00,340.48,341.06,338.55,338.62,335049.0,309.2662,309.7931,307.5132,307.5768,335049.0
2018-02-08 09:30:00,338.83,339.23,336.23,337.58,106482.0,307.7675,308.1308,305.4059,306.6321,106482.0
2018-02-08 10:00:00,337.47,337.8,335.77,336.14,201865.0,306.5322,306.8319,304.988,305.3241,201865.0
2018-02-08 10:30:00,336.14,336.75,334.51,335.06,75413.0,305.3241,305.8782,303.8435,304.3431,75413.0
2018-02-08 11:00:00,335.03,335.86,333.7,334.03,57377.0,304.3159,305.0698,303.1078,303.4076,57377.0
2018-02-08 11:30:00,334.08,335.74,333.9,335.02,66201.0,303.453,304.9608,303.2895,304.3068,66201.0
2018-02-08 12:00:00,334.77,334.97,332.59,332.91,40208.0,304.0797,304.2614,302.0996,302.3902,40208.0
2018-02-08 12:30:00,333.15,333.86,331.05,331.97,116326.0,302.6082,303.2531,300.7007,301.5364,116326.0
2018-02-08 13:00:00,331.91,333.79,331.3,332.39,66966.0,301.4819,303.1896,300.9278,301.9179,66966.0
2018-02-08 13:30:00,332.28,334.81,332.15,334.08,90901.0,301.818,304.116,301.6999,303.453,90901.0
2018-02-08 14:00:00,334.15,334.27,332.73,332.89,67247.0,303.5166,303.6255,302.2267,302.3721,67247.0
2018-02-08 14:30:00,332.86,333.39,331.62,332.28,103484.0,302.3448,302.8262,301.2185,301.818,103484.0
2018-02-08 15:00:00,332.4,332.81,330.98,331.72,104715.0,301.927,302.2994,300.6372,301.3093,104715.0
2018-02-08 15:30:00,331.73,332.06,327.35,327.39,488444.0,301.3184,301.6182,297.3399,297.3763,488444.0
2018-02-09 09:30:00,330.5,331.26,328.93,329.94,222586.0,300.2012,300.8915,298.7751,299.6925,222586.0
2018-02-09 10:00:00,329.86,330.23,328.62,328.79,110131.0,299.6198,299.9559,298.4935,298.6479,110131.0
2018-02-09 10:30:00,328.71,328.89,325.33,327.0,144864.0,298.5753,298.7388,295.5051,297.022,144864.0
2018-02-09 11:00:00,326.87,328.4,326.19,326.6,108288.0,296.9039,298.2937,296.2863,296.6587,108288.0
2018-02-09 11:30:00,326.67,327.65,325.45,325.46,102059.0,296.7223,297.6124,295.6141,295.6232,102059.0
2018-02-09 12:00:00,325.41,325.6,323.21,323.29,180898.0,295.5778,295.7504,293.5795,293.6521,180898.0
2018-02-09 12:30:00,323.27,324.65,321.94,324.65,106087.0,293.634,294.8875,292.4259,294.8875,106087.0
2018-02-09 13:00:00,324.61,324.67,322.32,322.65,115217.0,294.8511,294.9056,292.7711,293.0708,115217.0
2018-02-09 13:30:00,322.49,325.99,321.61,325.13,187367.0,292.9255,296.1046,292.1262,295.3235,187367.0
2018-02-09 14:00:00,325.05,330.02,324.99,327.86,195295.0,295.2508,299.7652,295.1963,297.8032,195295.0
2018-02-09 14:30:00,327.88,329.05,327.03,327.61,84889.0,297.8214,298.8841,297.0493,297.5761,84889.0
2018-02-09 15:00:00,327.55,328.77,325.87,328.34,118101.0,297.5216,298.6298,295.9956,298.2392,118101.0
2018-02-09 15:30:00,328.37,333.02,328.21,331.05,384664.0,298.2664,302.4901,298.1211,300.7007,384664.0
2018-02-12 09:30:00,331.82,333.73,331.63,331.66,169948.0,301.4002,303.1351,301.2276,301.2548,169948.0
2018-02-12 10:00:00,331.92,332.67,329.53,330.98,115525.0,301.491,302.1722,299.3201,300.6372,115525.0
2018-02-12 10:30:00,331.07,331.68,330.3,331.34,94357.0,300.7189,301.273,300.0195,300.9642,94357.0
2018-02-12 11:00:00,331.39,331.91,330.47,331.76,35462.0,301.0096,301.4819,300.1739,301.3457,35462.0
2018-02-12 11:30:00,331.64,333.58,331.16,333.58,68212.0,301.2367,302.9988,300.8007,302.9988,68212.0
2018-02-12 12:00:00,333.63,334.77,333.19,334.24,39971.0,303.0442,304.0797,302.6446,303.5983,39971.0
2018-02-12 12:30:00,334.19,334.52,333.72,333.98,31969.0,303.5529,303.8526,303.126,303.3621,31969.0
2018-02-12 13:00:00,334.15,334.36,333.46,334.28,49973.0,303.5166,303.7073,302.8898,303.6346,49973.0
2018-02-12 13:30:00,334.36,335.64,333.91,335.2,35144.0,303.7073,304.87,303.2986,304.4703,35144.0
2018-02-12 14:00:00,335.22,335.52,334.49,335.5,42733.0,304.4885,304.761,303.8254,304.7428,42733.0
2018-02-12 14:30:00,335.58,335.85,334.34,334.88,55066.0,304.8155,305.0607,303.6891,304.1796,55066.0
2018-02-12 15:00:00,334.94,336.07,334.9,335.4,41030.0,304.2341,305.2605,304.1978,304.652,41030.0
2018-02-12 15:30:00,335.51,335.69,333.37,334.37,200173.0,304.7519,304.9154,302.8081,303.7164,200173.0
2018-02-13 09:30:00,332.55,334.07,331.14,331.66,161774.0,302.0632,303.4439,300.7825,301.2548,161774.0
2018-02-13 10:00:00,331.81,333.05,331.24,332.64,67232.0,301.3911,302.5174,300.8733,302.145,67232.0
2018-02-13 10:30:00,332.56,333.77,331.92,333.72,25583.0,302.0723,303.1714,301.491,303.126,25583.0
2018-02-13 11:00:00,333.43,333.43,332.49,333.01,40707.0,302.8626,302.8626,302.0087,302.4811,40707.0
2018-02-13 11:30:00,332.78,333.48,332.5,333.28,19213.0,302.2721,302.908,302.0178,302.7263,19213.0
2018-02-13 12:00:00,333.18,333.4,332.74,333.15,7300.0,302.6355,302.8353,302.2358,302.6082,7300.0
2018-02-13 12:30:00,333.11,333.55,332.73,333.06,15630.0,302.5719,302.9716,302.2267,302.5265,15630.0
2018-02-13 13:00:00,333.16,334.46,333.15,334.17,37691.0,302.6173,303.7981,302.6082,303.5347,37691.0
2018-02-13 13:30:00,334.1,334.67,333.97,334.14,23232.0,303.4711,303.9889,303.3531,303.5075,23232.0
2018-02-13 14:00:00,334.22,335.09,334.17,334.65,25365.0,303.5801,304.3704,303.5347,303.9707,25365.0
2018-02-13 14:30:00,334.55,334.9,334.06,334.81,29463.0,303.8799,304.1978,303.4348,304.116,29463.0
2018-02-13 15:00:00,334.73,335.28,334.37,335.21,36090.0,304.0434,304.543,303.7164,304.4794,36090.0
2018-02-13 15:30:00,335.22,335.67,334.72,335.27,138214.0,304.4885,304.8972,304.0343,304.5339,138214.0
2018-02-14 09:30:00,333.09,335.54,332.9,334.47,107411.0,302.5537,304.7791,302.3811,303.8072,107411.0
2018-02-14 10:00:00,334.68,337.07,334.3,336.53,78141.0,303.998,306.1689,303.6528,305.6784,78141.0
2018-02-14 10:30:00,336.82,338.17,336.55,337.32,38621.0,305.9418,307.168,305.6965,306.3959,38621.0
2018-02-14 11:00:00,337.3,337.94,336.6,337.75,66027.0,306.3778,306.9591,305.7419,306.7865,66027.0
2018-02-14 11:30:00,337.75,338.53,337.3,337.82,32489.0,306.7865,307.495,306.3778,306.8501,32489.0
2018-02-14 12:00:00,337.92,338.42,337.59,338.39,15670.0,306.9409,307.3951,306.6412,307.3678,15670.0
2018-02-14 12:30:00,338.37,338.87,338.04,338.84,27796.0,307.3497,307.8038,307.0499,307.7766,27796.0
2018-02-14 13:00:00,338.66,340.03,338.63,339.56,39404.0,307.6131,308.8575,307.5858,308.4306,39404.0
2018-02-14 13:30:00,339.6,340.55,339.6,340.43,35591.0,308.4669,309.3298,308.4669,309.2208,35591.0
2018-02-14 14:00:00,340.39,341.0,340.13,340.17,41237.0,309.1845,309.7386,308.9483,308.9847,41237.0
2018-02-14 14:30:00,340.1,341.03,340.05,340.94,35832.0,308.9211,309.7658,308.8757,309.6841,35832.0
2018-02-14 15:00:00,340.99,341.85,340.96,341.11,56876.0,309.7295,310.5106,309.7022,309.8385,56876.0
2018-02-14 15:30:00,341.06,341.9,340.65,341.49,215783.0,309.7931,310.5561,309.4207,310.1837,215783.0
2018-02-15 09:30:00,343.43,343.47,342.07,343.13,97557.0,311.9458,311.9821,310.7105,311.6733,97557.0
2018-02-15 10:00:00,343.14,343.29,341.88,342.37,44016.0,311.6824,311.8186,310.5379,310.983,44016.0
2018-02-15 10:30:00,342.32,342.34,340.59,340.6,80351.0,310.9376,310.9557,309.3662,309.3752,80351.0
2018-02-15 11:00:00,340.55,342.1,340.37,342.09,61648.0,309.3298,310.7377,309.1663,310.7286,61648.0
2018-02-15 11:30:00,342.09,342.43,341.37,342.16,41792.0,310.7286,311.0375,310.0747,310.7922,41792.0
2018-02-15 12:00:00,342.26,342.5,341.92,342.38,15977.0,310.8831,311.1011,310.5742,310.9921,15977.0
2018-02-15 12:30:00,342.39,342.73,342.39,342.71,32379.0,311.0011,311.31,311.0011,311.2918,32379.0
2018-02-15 13:00:00,342.74,343.39,342.71,342.9,12332.0,311.3191,311.9095,311.2918,311.4644,12332.0
2018-02-15 13:30:00,342.95,343.28,342.51,343.05,17687.0,311.5098,311.8096,311.1101,311.6006,17687.0
2018-02-15 14:00:00,343.19,344.16,343.19,344.08,42093.0,311.7278,312.6089,311.7278,312.5362,42093.0
2018-02-15 14:30:00,344.08,344.58,344.02,344.37,39244.0,312.5362,312.9904,312.4817,312.7996,39244.0
2018-02-15 15:00:00,344.35,345.06,344.34,344.51,87683.0,312.7815,313.4264,312.7724,312.9268,87683.0
2018-02-15 15:30:00,344.46,345.13,343.93,345.13,171880.0,312.8814,313.49,312.4,313.49,171880.0
2018-02-16 09:30:00,344.26,345.23,343.98,344.36,165018.0,312.6997,313.5808,312.4454,312.7905,165018.0
2018-02-16 10:00:00,344.36,345.18,344.14,344.96,26600.0,312.7905,313.5354,312.5907,313.3355,26600.0
2018-02-16 10:30:00,345.09,345.46,344.92,344.98,79741.0,313.4536,313.7897,313.2992,313.3537,79741.0
2018-02-16 11:00:00,345.07,345.97,344.97,345.42,71458.0,313.4355,314.2529,313.3446,313.7534,71458.0
2018-02-16 11:30:00,345.33,346.84,345.32,346.7,44887.0,313.6716,315.0432,313.6625,314.916,44887.0
2018-02-16 12:00:00,346.77,347.03,346.55,346.76,37496.0,314.9796,315.2158,314.7798,314.9705,37496.0
2018-02-16 12:30:00,346.77,347.47,345.91,346.41,40909.0,314.9796,315.6154,314.1984,314.6526,40909.0
2018-02-16 13:00:00,346.55,346.77,345.38,345.55,39057.0,314.7798,314.9796,313.717,313.8714,39057.0
2018-02-16 13:30:00,345.16,346.37,344.87,346.03,21243.0,313.5172,314.6163,313.2538,314.3074,21243.0
2018-02-16 14:00:00,346.34,346.34,344.85,345.6,60226.0,314.589,314.589,313.2356,313.9169,60226.0
2018-02-16 14:30:00,345.51,346.54,345.49,346.51,35176.0,313.8351,314.7707,313.8169,314.7434,35176.0
2018-02-16 15:00:00,346.45,346.86,346.12,346.39,44730.0,314.6889,315.0614,314.3892,314.6344,44730.0
2018-02-16 15:30:00,346.42,346.74,345.75,345.81,121744.0,314.6617,314.9524,314.0531,314.1076,121744.0
2018-02-20 09:30:00,344.72,346.06,344.52,345.18,158101.0,313.1175,314.3347,312.9359,313.5354,158101.0
2018-02-20 10:00:00,345.36,345.66,344.88,345.11,62354.0,313.6989,313.9714,313.2629,313.4718,62354.0
2018-02-20 10:30:00,344.94,345.11,344.15,344.25,28175.0,313.3174,313.4718,312.5998,312.6906,28175.0
2018-02-20 11:00:00,344.25,345.38,344.13,345.38,22314.0,312.6906,313.717,312.5816,313.717,22314.0
2018-02-20 11:30:00,345.46,346.44,345.22,346.44,25957.0,313.7897,314.6799,313.5717,314.6799,25957.0
2018-02-20 12:00:00,346.54,346.66,346.22,346.31,21241.0,314.7707,314.8797,314.48,314.5618,21241.0
2018-02-20 12:30:00,346.35,346.56,345.76,346.07,15839.0,314.5981,314.7889,314.0622,314.3438,15839.0
2018-02-20 13:00:00,346.01,346.09,344.66,344.69,17109.0,314.2893,314.3619,313.063,313.0903,17109.0
2018-02-20 13:30:00,344.69,345.45,344.59,345.17,51765.0,313.0903,313.7806,312.9995,313.5263,51765.0
2018-02-20 14:00:00,345.44,345.44,344.11,344.3,23436.0,313.7715,313.7715,312.5635,312.736,23436.0
2018-02-20 14:30:00,344.23,344.73,343.61,343.79,28378.0,312.6725,313.1266,312.1093,312.2728,28378.0
2018-02-20 15:00:00,343.76,344.14,342.32,343.01,40578.0,312.2455,312.5907,310.9376,311.5643,40578.0
2018-02-20 15:30:00,343.09,343.84,342.8,343.34,92412.0,311.637,312.3182,311.3736,311.8641,92412.0
2018-02-21 09:30:00,343.83,345.58,343.4,345.42,111829.0,312.3091,313.8987,311.9185,313.7534,111829.0
2018-02-21 10:00:00,345.41,345.88,345.03,345.48,32755.0,313.7443,314.1712,313.3991,313.8079,32755.0
2018-02-21 10:30:00,345.61,346.82,345.59,346.53,44232.0,313.9259,315.025,313.9078,314.7616,44232.0
2018-02-21 11:00:00,346.57,346.94,346.21,346.88,42112.0,314.7979,315.134,314.4709,315.0795,42112.0
2018-02-21 11:30:00,346.87,347.01,346.0,346.11,42303.0,315.0704,315.1976,314.2802,314.3801,42303.0
2018-02-21 12:00:00,346.11,346.31,345.65,345.86,21943.0,314.3801,314.5618,313.9623,314.153,21943.0
2018-02-21 12:30:00,345.93,346.67,345.88,346.66,10619.0,314.2166,314.8888,314.1712,314.8797,10619.0
2018-02-21 13:00:00,346.59,346.82,346.46,346.7,33871.0,314.8161,315.025,314.698,314.916,33871.0
2018-02-21 13:30:00,346.74,346.94,346.32,346.48,20184.0,314.9524,315.134,314.5709,314.7162,20184.0
2018-02-21 14:00:00,346.2,347.94,346.19,346.89,69201.0,314.4619,316.0423,314.4528,315.0886,69201.0
2018-02-21 14:30:00,346.97,347.11,345.63,345.99,31210.0,315.1613,315.2884,313.9441,314.2711,31210.0
2018-02-21 15:00:00,345.96,345.97,344.08,345.06,94085.0,314.2439,314.2529,312.5362,313.4264,94085.0
2018-02-21 15:30:00,345.06,345.49,342.61,342.65,121367.0,313.4264,313.8169,311.201,311.2373,121367.0
2018-02-22 09:30:00,343.79,344.7,343.17,344.08,93457.0,312.2728,313.0994,311.7096,312.5362,93457.0
2018-02-22 10:00:00,344.19,344.52,343.62,343.86,62141.0,312.6361,312.9359,312.1184,312.3364,62141.0
2018-02-22 10:30:00,343.84,344.4,343.44,343.78,25440.0,312.3182,312.8269,311.9549,312.2637,25440.0
2018-02-22 11:00:00,343.87,345.49,343.71,345.38,35335.0,312.3455,313.8169,312.2001,313.717,35335.0
2018-02-22 11:30:00,345.38,345.8,344.89,345.52,42329.0,313.717,314.0985,313.272,313.8442,42329.0
2018-02-22 12:00:00,345.57,345.67,345.23,345.27,22550.0,313.8896,313.9804,313.5808,313.6171,22550.0
2018-02-22 12:30:00,345.3,345.32,344.19,344.42,21839.0,313.6444,313.6625,312.6361,312.845,21839.0
2018-02-22 13:00:00,344.47,344.85,343.54,344.02,15919.0,312.8905,313.2356,312.0457,312.4817,15919.0
2018-02-22 13:30:00,343.81,343.9,342.74,343.54,19156.0,312.291,312.3727,311.3191,312.0457,19156.0
2018-02-22 14:00:00,343.35,344.16,343.27,344.06,27493.0,311.8731,312.6089,311.8005,312.518,27493.0
2018-02-22 14:30:00,344.12,344.23,342.26,342.4,33838.0,312.5725,312.6725,310.8831,311.0102,33838.0
2018-02-22 15:00:00,342.32,343.32,342.1,342.85,45002.0,310.9376,311.8459,310.7377,311.419,45002.0
2018-02-22 15:30:00,342.92,343.1,341.69,342.2,88357.0,311.4826,311.6461,310.3653,310.8286,88357.0
2018-02-23 09:30:00,343.91,344.56,343.51,344.01,113963.0,312.3818,312.9722,312.0185,312.4726,113963.0
2018-02-23 10:00:00,344.22,344.23,342.98,343.07,47864.0,312.6634,312.6725,311.5371,311.6188,47864.0
2018-02-23 10:30:00,343.04,343.91,342.85,343.37,19263.0,311.5916,312.3818,311.419,311.8913,19263.0
2018-02-23 11:00:00,343.51,343.74,343.22,343.5,22754.0,312.0185,312.2274,311.7551,312.0094,22754.0
2018-02-23 11:30:00,343.51,344.34,343.51,344.3,16238.0,312.0185,312.7724,312.0185,312.736,16238.0
2018-02-23 12:00:00,344.32,344.65,343.74,343.79,14788.0,312.7542,313.054,312.2274,312.2728,14788.0
2018-02-23 12:30:00,343.84,344.0,343.53,343.9,9918.0,312.3182,312.4635,312.0366,312.3727,9918.0
2018-02-23 13:00:00,343.89,343.9,343.42,343.75,29119.0,312.3636,312.3727,311.9367,312.2365,29119.0
2018-02-23 13:30:00,343.85,344.33,343.85,344.29,13168.0,312.3273,312.7633,312.3273,312.727,13168.0
2018-02-23 14:00:00,344.27,344.49,343.82,344.47,79029.0,312.7088,312.9086,312.3,312.8905,79029.0
2018-02-23 14:30:00,344.46,345.34,344.27,345.06,34651.0,312.8814,313.6807,312.7088,313.4264,34651.0
2018-02-23 15:00:00,345.12,345.73,345.09,345.56,14622.0,313.4809,314.0349,313.4536,313.8805,14622.0
2018-02-23 15:30:00,345.57,346.45,345.25,346.4,113011.0,313.8896,314.6889,313.5989,314.6435,113011.0
2018-02-26 09:30:00,347.39,347.67,346.19,346.19,135743.0,315.5428,315.7971,314.4528,314.4528,135743.0
2018-02-26 10:00:00,346.11,346.48,345.12,345.29,60405.0,314.3801,314.7162,313.4809,313.6353,60405.0
2018-02-26 10:30:00,345.29,345.82,345.04,345.41,40591.0,313.6353,314.1167,313.4082,313.7443,40591.0
2018-02-26 11:00:00,345.53,346.14,345.31,346.14,21610.0,313.8533,314.4074,313.6534,314.4074,21610.0
2018-02-26 11:30:00,346.24,346.58,345.96,346.43,15860.0,314.4982,314.807,314.2439,314.6708,15860.0
2018-02-26 12:00:00,346.45,347.36,346.42,347.33,15278.0,314.6889,315.5155,314.6617,315.4883,15278.0
2018-02-26 12:30:00,347.45,347.96,347.12,347.89,12563.0,315.5973,316.0605,315.2975,315.9969,12563.0
2018-02-26 13:00:00,347.94,348.13,347.54,347.81,20879.0,316.0423,316.2149,315.679,315.9243,20879.0
2018-02-26 13:30:00,347.94,348.06,347.73,348.03,29619.0,316.0423,316.1513,315.8516,316.1241,29619.0
2018-02-26 14:00:00,347.93,348.22,347.9,347.9,12965.0,316.0333,316.2967,316.006,316.006,12965.0
2018-02-26 14:30:00,347.79,348.0,347.52,347.71,16954.0,315.9061,316.0968,315.6608,315.8334,16954.0
2018-02-26 15:00:00,347.65,348.4,347.59,348.36,32947.0,315.7789,316.4602,315.7244,316.4238,32947.0
2018-02-26 15:30:00,348.3,348.59,347.93,348.36,105139.0,316.3693,316.6328,316.0333,316.4238,105139.0
2018-02-27 09:30:00,348.44,349.65,348.41,348.96,104812.0,316.4965,317.5956,316.4693,316.9688,104812.0
2018-02-27 10:00:00,348.93,349.61,348.78,349.35,25839.0,316.9416,317.5592,316.8053,317.3231,25839.0
2018-02-27 10:30:00,349.37,349.37,346.45,347.09,54984.0,317.3412,317.3412,314.6889,315.2703,54984.0
2018-02-27 11:00:00,346.71,347.71,346.48,346.62,41413.0,314.9251,315.8334,314.7162,314.8434,41413.0
2018-02-27 11:30:00,346.66,346.97,345.6,345.67,23511.0,314.8797,315.1613,313.9169,313.9804,23511.0
2018-02-27 12:00:00,345.65,346.32,345.16,345.63,23354.0,313.9623,314.5709,313.5172,313.9441,23354.0
2018-02-27 12:30:00,345.85,346.86,345.74,346.75,16166.0,314.1439,315.0614,314.044,314.9614,16166.0
2018-02-27 13:00:00,346.64,346.82,346.36,346.47,4637.0,314.8615,315.025,314.6072,314.7071,4637.0
2018-02-27 13:30:00,346.36,346.46,345.73,345.99,25230.0,314.6072,314.698,314.0349,314.2711,25230.0
2018-02-27 14:00:00,346.06,346.06,345.04,345.53,10352.0,314.3347,314.3347,313.4082,313.8533,10352.0
2018-02-27 14:30:00,345.44,346.05,344.92,345.39,55200.0,313.7715,314.3256,313.2992,313.7261,55200.0
2018-02-27 15:00:00,345.39,345.54,344.3,344.67,66809.0,313.7261,313.8624,312.736,313.0721,66809.0
2018-02-27 15:30:00,344.75,344.9,343.32,343.37,86935.0,313.1448,313.281,311.8459,311.8913,86935.0
2018-02-28 09:30:00,344.46,345.18,343.66,344.49,98428.0,312.8814,313.5354,312.1547,312.9086,98428.0
2018-02-28 10:00:00,344.73,345.03,344.04,344.87,49561.0,313.1266,313.3991,312.4999,313.2538,49561.0
2018-02-28 10:30:00,344.86,345.06,342.82,343.25,60178.0,313.2447,313.4264,311.3917,311.7823,60178.0
2018-02-28 11:00:00,343.29,343.65,342.48,343.53,54613.0,311.8186,312.1456,311.0829,312.0366,54613.0
2018-02-28 11:30:00,343.48,343.57,342.33,343.37,27099.0,311.9912,312.073,310.9466,311.8913,27099.0
2018-02-28 12:00:00,343.5,344.09,343.48,343.67,18925.0,312.0094,312.5453,311.9912,312.1638,18925.0
2018-02-28 12:30:00,343.67,344.85,343.52,344.43,22767.0,312.1638,313.2356,312.0275,312.8541,22767.0
2018-02-28 13:00:00,344.33,344.54,344.02,344.25,12819.0,312.7633,312.954,312.4817,312.6906,12819.0
2018-02-28 13:30:00,344.16,344.51,343.72,344.47,17658.0,312.6089,312.9268,312.2092,312.8905,17658.0
2018-02-28 14:00:00,344.51,344.88,344.33,344.38,13100.0,312.9268,313.2629,312.7633,312.8087,13100.0
2018-02-28 14:30:00,344.15,344.16,341.91,341.91,17535.0,312.5998,312.6089,310.5651,310.5651,17535.0
2018-02-28 15:00:00,342.13,342.21,340.58,341.1,72166.0,310.765,310.8376,309.3571,309.8294,72166.0
2018-02-28 15:30:00,341.1,341.63,339.23,339.34,241654.0,309.8294,310.3108,308.1308,308.2308,241654.0
2018-03-01 09:30:00,339.12,340.43,337.86,338.19,211889.0,308.0309,309.2208,306.8864,307.1862,211889.0
2018-03-01 10:00:00,338.15,340.81,338.15,340.81,65270.0,307.1498,309.566,307.1498,309.566,65270.0
2018-03-01 10:30:00,341.05,342.05,339.83,339.83,79241.0,309.784,310.6923,308.6758,308.6758,79241.0
2018-03-01 11:00:00,339.82,341.23,339.65,340.04,66444.0,308.6667,309.9475,308.5123,308.8666,66444.0
2018-03-01 11:30:00,340.27,342.13,340.2,341.73,57947.0,309.0755,310.765,309.0119,310.4016,57947.0
2018-03-01 12:00:00,341.73,341.73,340.43,340.6,78699.0,310.4016,310.4016,309.2208,309.3752,78699.0
2018-03-01 12:30:00,340.49,340.82,339.83,339.88,24032.0,309.2753,309.5751,308.6758,308.7212,24032.0
2018-03-01 13:00:00,339.7,339.7,338.08,339.29,35683.0,308.5577,308.5577,307.0863,308.1853,35683.0
2018-03-01 13:30:00,338.94,339.13,337.0,337.37,39769.0,307.8674,308.04,306.1053,306.4414,39769.0
2018-03-01 14:00:00,337.16,337.26,335.47,337.26,89962.0,306.2506,306.3414,304.7155,306.3414,89962.0
2018-03-01 14:30:00,337.28,337.6,336.28,337.42,65135.0,306.3596,306.6503,305.4513,306.4868,65135.0
2018-03-01 15:00:00,337.43,339.67,336.69,338.89,84922.0,306.4959,308.5305,305.8237,307.822,84922.0
2018-03-01 15:30:00,338.75,338.91,337.24,338.27,169664.0,307.6948,307.8402,306.3233,307.2588,169664.0
2018-03-02 09:30:00,335.55,336.14,334.88,335.57,191423.0,304.7882,305.3241,304.1796,304.8064,191423.0
2018-03-02 10:00:00,335.59,336.02,335.19,335.59,46332.0,304.8245,305.2151,304.4612,304.8245,46332.0
2018-03-02 10:30:00,335.56,336.77,335.56,336.06,72977.0,304.7973,305.8964,304.7973,305.2514,72977.0
2018-03-02 11:00:00,335.97,337.41,335.71,337.29,39699.0,305.1697,306.4777,304.9335,306.3687,39699.0
2018-03-02 11:30:00,337.5,338.95,337.16,338.94,66181.0,306.5594,307.8765,306.2506,307.8674,66181.0
2018-03-02 12:00:00,338.94,339.49,338.3,339.35,27756.0,307.8674,308.367,307.2861,308.2398,27756.0
2018-03-02 12:30:00,339.5,340.63,339.12,340.35,28345.0,308.3761,309.4025,308.0309,309.1482,28345.0
2018-03-02 13:00:00,340.41,340.47,338.98,339.21,27363.0,309.2027,309.2572,307.9038,308.1127,27363.0
2018-03-02 13:30:00,339.09,340.08,338.57,339.7,19876.0,308.0037,308.9029,307.5313,308.5577,19876.0
2018-03-02 14:00:00,339.66,340.76,339.56,340.1,24841.0,308.5214,309.5206,308.4306,308.9211,24841.0
2018-03-02 14:30:00,340.08,340.84,339.65,340.23,29050.0,308.9029,309.5932,308.5123,309.0392,29050.0
2018-03-02 15:00:00,340.01,340.79,339.55,340.78,15223.0,308.8393,309.5478,308.4215,309.5387,15223.0
2018-03-02 15:30:00,340.72,342.46,340.63,341.79,188826.0,309.4842,311.0647,309.4025,310.4561,188826.0
2018-03-05 09:30:00,340.29,341.75,340.08,340.53,88314.0,309.0937,310.4198,308.9029,309.3117,88314.0
2018-03-05 10:00:00,340.62,341.23,340.3,341.23,30699.0,309.3934,309.9475,309.1027,309.9475,30699.0
2018-03-05 10:30:00,341.24,342.6,340.95,342.6,36856.0,309.9566,311.1919,309.6932,311.1919,36856.0
2018-03-05 11:00:00,342.55,344.06,342.37,343.87,112797.0,311.1465,312.518,310.983,312.3455,112797.0
2018-03-05 11:30:00,343.82,344.72,343.61,344.29,29870.0,312.3,313.1175,312.1093,312.727,29870.0
2018-03-05 12:00:00,344.24,344.77,343.73,344.2,55610.0,312.6815,313.163,312.2183,312.6452,55610.0
2018-03-05 12:30:00,344.24,344.89,343.89,344.89,39226.0,312.6815,313.272,312.3636,313.272,39226.0
2018-03-05 13:00:00,344.92,345.81,344.86,345.35,80519.0,313.2992,314.1076,313.2447,313.6898,80519.0
2018-03-05 13:30:00,345.41,345.58,344.85,345.37,56872.0,313.7443,313.8987,313.2356,313.7079,56872.0
2018-03-05 14:00:00,345.34,345.58,344.04,344.71,71651.0,313.6807,313.8987,312.4999,313.1085,71651.0
2018-03-05 14:30:00,344.71,345.74,344.51,345.7,46797.0,313.1085,314.044,312.9268,314.0077,46797.0
2018-03-05 15:00:00,345.7,346.15,345.34,345.42,76012.0,314.0077,314.4164,313.6807,313.7534,76012.0
2018-03-05 15:30:00,345.33,346.32,345.19,345.4,175233.0,313.6716,314.5709,313.5445,313.7352,175233.0
2018-03-06 09:30:00,346.6,346.99,345.41,345.97,109712.0,314.8252,315.1794,313.7443,314.2529,109712.0
2018-03-06 10:00:00,345.82,346.43,345.13,346.05,56594.0,314.1167,314.6708,313.49,314.3256,56594.0
2018-03-06 10:30:00,346.05,346.6,344.31,344.52,50524.0,314.3256,314.8252,312.7451,312.9359,50524.0
2018-03-06 11:00:00,344.5,345.72,344.41,345.13,69359.0,312.9177,314.0259,312.836,313.49,69359.0
2018-03-06 11:30:00,345.16,346.44,345.08,346.43,31837.0,313.5172,314.6799,313.4445,314.6708,31837.0
2018-03-06 12:00:00,346.54,346.92,346.31,346.5,36453.0,314.7707,315.1159,314.5618,314.7344,36453.0
2018-03-06 12:30:00,346.45,347.96,346.41,347.92,38718.0,314.6889,316.0605,314.6526,316.0242,38718.0
2018-03-06 13:00:00,347.95,348.28,347.7,348.08,34549.0,316.0514,316.3512,315.8243,316.1695,34549.0
2018-03-06 13:30:00,348.23,348.24,347.3,347.61,21008.0,316.3058,316.3148,315.461,315.7426,21008.0
2018-03-06 14:00:00,347.63,348.01,347.47,347.84,26220.0,315.7608,316.1059,315.6154,315.9515,26220.0
2018-03-06 14:30:00,347.89,348.58,347.85,348.39,46837.0,315.9969,316.6237,315.9606,316.4511,46837.0
2018-03-06 15:00:00,348.32,348.82,347.99,348.76,34739.0,316.3875,316.8417,316.0878,316.7872,34739.0
2018-03-06 15:30:00,348.78,349.04,348.17,349.04,208796.0,316.8053,317.0415,316.2513,317.0415,208796.0
2018-03-07 09:30:00,346.41,348.6,346.19,347.58,148374.0,314.6526,316.6418,314.4528,315.7153,148374.0
2018-03-07 10:00:00,347.64,349.28,347.53,349.14,50120.0,315.7698,317.2595,315.6699,317.1323,50120.0
2018-03-07 10:30:00,349.2,349.99,348.96,349.89,39064.0,317.1868,317.9044,316.9688,317.8136,39064.0
2018-03-07 11:00:00,349.85,349.85,348.52,348.93,29132.0,317.7772,317.7772,316.5692,316.9416,29132.0
2018-03-07 11:30:00,348.99,349.74,348.25,348.25,20811.0,316.9961,317.6773,316.3239,316.3239,20811.0
2018-03-07 12:00:00,348.34,348.34,347.74,348.09,36875.0,316.4057,316.4057,315.8607,316.1786,36875.0
2018-03-07 12:30:00,348.18,348.77,347.99,348.69,23906.0,316.2603,316.7963,316.0878,316.7236,23906.0
2018-03-07 13:00:00,348.44,348.76,347.65,348.76,19833.0,316.4965,316.7872,315.7789,316.7872,19833.0
2018-03-07 13:30:00,348.9,349.0,348.38,348.75,29752.0,316.9143,317.0052,316.442,316.7781,29752.0
2018-03-07 14:00:00,348.56,349.26,348.56,349.14,19081.0,316.6055,317.2413,316.6055,317.1323,19081.0
2018-03-07 14:30:00,349.01,349.78,348.93,349.46,25096.0,317.0142,317.7137,316.9416,317.423,25096.0
2018-03-07 15:00:00,349.43,350.2,349.42,349.97,77232.0,317.3957,318.0952,317.3867,317.8862,77232.0
2018-03-07 15:30:00,349.97,350.34,349.28,349.76,305773.0,317.8862,318.2223,317.2595,317.6955,305773.0
2018-03-08 09:30:00,350.39,350.81,348.6,348.86,138311.0,318.2677,318.6492,316.6418,316.878,138311.0
2018-03-08 10:00:00,348.9,349.21,348.49,348.61,75518.0,316.9143,317.1959,316.5419,316.6509,75518.0
2018-03-08 10:30:00,348.58,348.88,348.14,348.25,52836.0,316.6237,316.8962,316.224,316.3239,52836.0
2018-03-08 11:00:00,348.27,349.08,348.13,348.46,25048.0,316.3421,317.0778,316.2149,316.5147,25048.0
2018-03-08 11:30:00,348.43,348.51,347.77,348.51,34477.0,316.4874,316.5601,315.8879,316.5601,34477.0
2018-03-08 12:00:00,348.39,348.39,347.14,347.71,24373.0,316.4511,316.4511,315.3157,315.8334,24373.0
2018-03-08 12:30:00,347.82,348.26,347.5,348.17,25125.0,315.9333,316.333,315.6427,316.2513,25125.0
2018-03-08 13:00:00,348.19,348.37,347.39,347.52,20118.0,316.2694,316.4329,315.5428,315.6608,20118.0
2018-03-08 13:30:00,347.51,347.62,346.95,347.4,21498.0,315.6518,315.7517,315.1431,315.5518,21498.0
2018-03-08 14:00:00,347.37,347.56,347.11,347.56,14855.0,315.5246,315.6972,315.2884,315.6972,14855.0
2018-03-08 14:30:00,347.51,348.53,347.35,348.5,25524.0,315.6518,316.5783,315.5064,316.551,25524.0
2018-03-08 15:00:00,348.61,349.61,348.56,349.09,45881.0,316.6509,317.5592,316.6055,317.0869,45881.0
2018-03-08 15:30:00,349.12,349.15,348.24,349.03,86015.0,317.1142,317.1414,316.3148,317.0324,86015.0
2018-03-09 09:30:00,351.12,351.79,350.59,351.37,234043.0,318.9308,319.5394,318.4494,319.1579,234043.0
2018-03-09 10:00:00,351.48,352.43,351.39,352.18,96742.0,319.2578,320.1207,319.1761,319.8936,96742.0
2018-03-09 10:30:00,352.24,353.07,352.02,352.76,67534.0,319.9481,320.702,319.7483,320.4205,67534.0
2018-03-09 11:00:00,352.82,353.42,352.52,353.34,36300.0,320.475,321.02,320.2025,320.9473,36300.0
2018-03-09 11:30:00,353.43,353.59,353.29,353.5,76375.0,321.029,321.1744,320.9019,321.0926,76375.0
2018-03-09 12:00:00,353.55,354.0,353.46,353.87,144817.0,321.138,321.5468,321.0563,321.4287,144817.0
2018-03-09 12:30:00,353.82,354.08,353.71,353.82,39971.0,321.3833,321.6195,321.2834,321.3833,39971.0
2018-03-09 13:00:00,353.83,354.14,353.78,353.78,33320.0,321.3924,321.674,321.347,321.347,33320.0
2018-03-09 13:30:00,353.78,353.91,353.59,353.77,30429.0,321.347,321.465,321.1744,321.3379,30429.0
2018-03-09 14:00:00,353.92,354.19,353.68,353.96,58091.0,321.4741,321.7194,321.2561,321.5105,58091.0
2018-03-09 14:30:00,354.01,354.59,354.01,354.42,47109.0,321.5559,322.0827,321.5559,321.9283,47109.0
2018-03-09 15:00:00,354.44,354.7,354.29,354.56,75368.0,321.9464,322.1826,321.8102,322.0554,75368.0
2018-03-09 15:30:00,354.6,355.03,354.47,354.92,135266.0,322.0918,322.4824,321.9737,322.3824,135266.0
2018-03-12 09:30:00,355.21,356.06,355.08,355.61,167726.0,322.6459,323.4179,322.5278,323.0092,167726.0
2018-03-12 10:00:00,355.6,356.37,355.27,356.18,91030.0,323.0001,323.6995,322.7004,323.5269,91030.0
2018-03-12 10:30:00,356.15,356.35,354.89,354.93,47411.0,323.4997,323.6813,322.3552,322.3915,47411.0
2018-03-12 11:00:00,354.96,355.19,354.17,354.17,99713.0,322.4188,322.6277,321.7012,321.7012,99713.0
2018-03-12 11:30:00,354.2,355.25,354.17,355.03,79677.0,321.7285,322.6822,321.7012,322.4824,79677.0
2018-03-12 12:00:00,355.2,355.9,355.12,355.68,84298.0,322.6368,323.2726,322.5641,323.0728,84298.0
2018-03-12 12:30:00,355.74,355.85,355.25,355.3,33825.0,323.1273,323.2272,322.6822,322.7276,33825.0
2018-03-12 13:00:00,355.32,355.57,355.26,355.32,37289.0,322.7458,322.9729,322.6913,322.7458,37289.0
2018-03-12 13:30:00,355.28,356.17,355.2,355.38,140960.0,322.7094,323.5179,322.6368,322.8003,140960.0
2018-03-12 14:00:00,355.39,355.63,354.96,355.19,41862.0,322.8094,323.0274,322.4188,322.6277,41862.0
2018-03-12 14:30:00,355.23,355.33,354.71,354.82,53205.0,322.664,322.7549,322.1917,322.2916,53205.0
2018-03-12 15:00:00,354.84,355.37,354.82,355.22,47058.0,322.3098,322.7912,322.2916,322.6549,47058.0
2018-03-12 15:30:00,355.21,355.89,355.17,355.23,191325.0,322.6459,323.2635,322.6095,322.664,191325.0
2018-03-13 09:30:00,356.9,357.11,356.18,356.18,139366.0,324.1809,324.3717,323.5269,323.5269,139366.0
2018-03-13 10:00:00,356.19,356.6,356.05,356.33,74434.0,323.536,323.9084,323.4089,323.6632,74434.0
2018-03-13 10:30:00,356.31,356.34,355.5,355.66,54065.0,323.645,323.6723,322.9093,323.0546,54065.0
2018-03-13 11:00:00,355.64,355.64,354.34,354.57,79826.0,323.0364,323.0364,321.8556,322.0645,79826.0
2018-03-13 11:30:00,354.7,354.8,354.18,354.51,64337.0,322.1826,322.2734,321.7103,322.01,64337.0
2018-03-13 12:00:00,354.45,354.53,353.4,353.59,75745.0,321.9555,322.0282,321.0018,321.1744,75745.0
2018-03-13 12:30:00,353.75,355.17,353.75,354.91,68163.0,321.3197,322.6095,321.3197,322.3734,68163.0
2018-03-13 13:00:00,354.93,355.38,354.88,354.9,39997.0,322.3915,322.8003,322.3461,322.3643,39997.0
2018-03-13 13:30:00,354.91,354.97,354.26,354.39,49424.0,322.3734,322.4279,321.783,321.901,49424.0
2018-03-13 14:00:00,354.33,354.53,353.88,353.99,36593.0,321.8465,322.0282,321.4378,321.5377,36593.0
2018-03-13 14:30:00,353.99,354.47,353.55,353.84,89935.0,321.5377,321.9737,321.138,321.4015,89935.0
2018-03-13 15:00:00,353.81,354.01,353.01,353.1,57757.0,321.3742,321.5559,320.6475,320.7293,57757.0
2018-03-13 15:30:00,353.04,353.58,352.58,353.32,170966.0,320.6748,321.1653,320.257,320.9291,170966.0
2018-03-14 09:30:00,354.7,355.22,352.9,353.2,68259.0,322.1826,322.6549,320.5476,320.8201,68259.0
2018-03-14 10:00:00,353.6,354.06,352.85,352.95,52759.0,321.1835,321.6013,320.5022,320.593,52759.0
2018-03-14 10:30:00,352.96,353.13,352.47,352.87,159911.0,320.6021,320.7565,320.1571,320.5204,159911.0
2018-03-14 11:00:00,352.97,353.08,351.98,352.28,75003.0,320.6112,320.7111,319.712,319.9845,75003.0
2018-03-14 11:30:00,352.25,352.47,351.15,351.52,77729.0,319.9572,320.1571,318.9581,319.2941,77729.0
2018-03-14 12:00:00,351.63,351.87,351.21,351.7,28171.0,319.3941,319.6121,319.0126,319.4576,28171.0
2018-03-14 12:30:00,351.79,352.45,351.68,351.92,45158.0,319.5394,320.1389,319.4395,319.6575,45158.0
2018-03-14 13:00:00,352.02,352.02,351.35,351.79,51260.0,319.7483,319.7483,319.1397,319.5394,51260.0
2018-03-14 13:30:00,351.9,353.34,351.86,352.85,37403.0,319.6393,320.9473,319.603,320.5022,37403.0
2018-03-14 14:00:00,352.88,352.88,352.05,352.12,55831.0,320.5295,320.5295,319.7756,319.8391,55831.0
2018-03-14 14:30:00,352.14,352.32,351.0,351.75,91868.0,319.8573,320.0208,318.8218,319.5031,91868.0
2018-03-14 15:00:00,351.77,351.79,350.99,351.18,41242.0,319.5212,319.5394,318.8127,318.9853,41242.0
2018-03-14 15:30:00,351.26,351.5,350.78,351.5,155121.0,319.058,319.276,318.622,319.276,155121.0
2018-03-15 09:30:00,352.25,352.35,350.85,350.92,84247.0,319.9572,320.0481,318.6856,318.7491,84247.0
2018-03-15 10:00:00,351.05,351.72,350.65,350.74,140702.0,318.8672,319.4758,318.5039,318.5856,140702.0
2018-03-15 10:30:00,350.81,351.14,350.51,350.99,40465.0,318.6492,318.949,318.3767,318.8127,40465.0
2018-03-15 11:00:00,350.97,352.17,350.97,351.91,81529.0,318.7946,319.8846,318.7946,319.6484,81529.0
2018-03-15 11:30:00,351.93,351.93,350.88,351.07,48077.0,319.6666,319.6666,318.7128,318.8854,48077.0
2018-03-15 12:00:00,351.1,351.29,350.6,350.61,77801.0,318.9126,319.0852,318.4585,318.4676,77801.0
2018-03-15 12:30:00,350.67,350.77,350.22,350.46,25535.0,318.5221,318.6129,318.1133,318.3313,25535.0
2018-03-15 13:00:00,350.42,350.68,350.27,350.53,36502.0,318.295,318.5312,318.1587,318.3949,36502.0
2018-03-15 13:30:00,350.48,350.7,349.72,349.76,51255.0,318.3495,318.5493,317.6592,317.6955,51255.0
2018-03-15 14:00:00,349.7,350.09,349.65,349.76,26930.0,317.641,317.9952,317.5956,317.6955,26930.0
2018-03-15 14:30:00,349.75,350.05,349.46,350.03,30379.0,317.6864,317.9589,317.423,317.9407,30379.0
2018-03-15 15:00:00,350.03,350.13,349.66,350.1,65656.0,317.9407,318.0316,317.6047,318.0043,65656.0
2018-03-15 15:30:00,350.11,350.4,349.79,350.17,208444.0,318.0134,318.2768,317.7227,318.0679,208444.0
2018-03-16 09:30:00,349.26,351.05,349.26,350.07,77337.0,318.0186,319.6485,318.0186,318.7562,77337.0
2018-03-16 10:00:00,350.1,351.08,349.9,351.08,70636.0,318.7835,319.6758,318.6014,319.6758,70636.0
2018-03-16 10:30:00,351.11,352.04,351.11,351.84,54820.0,319.7031,320.55,319.7031,320.3678,54820.0
2018-03-16 11:00:00,351.8,352.13,351.49,352.07,28608.0,320.3314,320.6319,320.0492,320.5773,28608.0
2018-03-16 11:30:00,352.08,352.59,351.88,351.88,32652.0,320.5864,321.0508,320.4043,320.4043,32652.0
2018-03-16 12:00:00,351.88,352.02,351.33,351.92,23304.0,320.4043,320.5317,319.9035,320.4407,23304.0
2018-03-16 12:30:00,351.88,352.26,351.8,352.01,27003.0,320.4043,320.7503,320.3314,320.5226,27003.0
2018-03-16 13:00:00,352.0,352.13,351.26,351.35,22230.0,320.5135,320.6319,319.8397,319.9217,22230.0
2018-03-16 13:30:00,351.36,351.58,350.95,351.21,29327.0,319.9308,320.1311,319.5575,319.7942,29327.0
2018-03-16 14:00:00,351.2,351.35,350.92,351.35,17363.0,319.7851,319.9217,319.5301,319.9217,17363.0
2018-03-16 14:30:00,351.27,351.68,351.19,351.59,36915.0,319.8488,320.2222,319.776,320.1402,36915.0
2018-03-16 15:00:00,351.6,352.23,351.55,352.21,38463.0,320.1493,320.723,320.1038,320.7048,38463.0
2018-03-16 15:30:00,352.21,352.57,351.61,351.63,263839.0,320.7048,321.0325,320.1584,320.1766,263839.0
2018-03-19 09:30:00,350.35,350.46,349.36,350.22,123913.0,319.0111,319.1113,318.1097,318.8928,123913.0
2018-03-19 10:00:00,350.22,350.27,348.54,349.23,71973.0,318.8928,318.9383,317.363,317.9913,71973.0
2018-03-19 10:30:00,349.24,349.74,348.13,348.4,70027.0,318.0004,318.4557,316.9897,317.2356,70027.0
2018-03-19 11:00:00,348.34,348.52,347.81,348.14,78572.0,317.1809,317.3448,316.6983,316.9988,78572.0
2018-03-19 11:30:00,348.15,348.15,347.15,347.28,33222.0,317.0079,317.0079,316.0974,316.2157,33222.0
2018-03-19 12:00:00,347.28,347.54,346.97,347.54,53281.0,316.2157,316.4525,315.9335,316.4525,53281.0
2018-03-19 12:30:00,347.61,347.61,346.58,346.83,16232.0,316.5162,316.5162,315.5784,315.806,16232.0
2018-03-19 13:00:00,346.82,346.91,345.5,345.73,41766.0,315.7969,315.8788,314.595,314.8044,41766.0
2018-03-19 13:30:00,345.65,347.02,345.62,346.98,17668.0,314.7315,315.979,314.7042,315.9426,17668.0
2018-03-19 14:00:00,346.91,347.36,346.53,346.86,24997.0,315.8788,316.2886,315.5328,315.8333,24997.0
2018-03-19 14:30:00,346.84,347.11,345.87,346.93,31270.0,315.8151,316.0609,314.9319,315.897,31270.0
2018-03-19 15:00:00,346.9,348.05,346.57,347.43,71843.0,315.8697,316.9169,315.5692,316.3523,71843.0
2018-03-19 15:30:00,347.37,348.75,347.29,348.32,282398.0,316.2977,317.5542,316.2248,317.1627,282398.0
2018-03-20 09:30:00,349.17,350.12,349.01,349.44,117016.0,317.9367,318.8017,317.791,318.1825,117016.0
2018-03-20 10:00:00,349.48,349.89,349.06,349.4,58656.0,318.2189,318.5923,317.8365,318.1461,58656.0
2018-03-20 10:30:00,349.61,349.63,348.81,349.12,22682.0,318.3373,318.3555,317.6089,317.8912,22682.0
2018-03-20 11:00:00,349.33,349.38,348.74,349.06,40095.0,318.0824,318.1279,317.5451,317.8365,40095.0
2018-03-20 11:30:00,349.07,349.17,348.36,348.64,22547.0,317.8456,317.9367,317.1991,317.4541,22547.0
2018-03-20 12:00:00,348.83,349.37,348.7,349.12,9537.0,317.6271,318.1188,317.5087,317.8912,9537.0
2018-03-20 12:30:00,349.12,349.31,348.61,348.61,91253.0,317.8912,318.0642,317.4268,317.4268,91253.0
2018-03-20 13:00:00,348.62,349.03,348.46,348.49,21417.0,317.4359,317.8092,317.2902,317.3175,21417.0
2018-03-20 13:30:00,348.38,348.48,348.04,348.14,11551.0,317.2173,317.3084,316.9078,316.9988,11551.0
2018-03-20 14:00:00,347.9,348.5,347.77,348.5,17918.0,316.7803,317.3266,316.6619,317.3266,17918.0
2018-03-20 14:30:00,348.53,349.26,348.42,349.02,30452.0,317.3539,318.0186,317.2538,317.8001,30452.0
2018-03-20 15:00:00,349.03,349.3,348.81,348.89,24862.0,317.8092,318.0551,317.6089,317.6817,24862.0
2018-03-20 15:30:00,348.92,349.02,348.41,348.63,79082.0,317.709,317.8001,317.2447,317.445,79082.0
2018-03-21 09:30:00,349.19,349.85,348.61,349.64,112959.0,317.9549,318.5559,317.4268,318.3646,112959.0
2018-03-21 10:00:00,349.61,349.9,349.53,349.69,28025.0,318.3373,318.6014,318.2645,318.4102,28025.0
2018-03-21 10:30:00,349.79,350.89,349.65,350.52,43261.0,318.5012,319.5028,318.3737,319.1659,43261.0
2018-03-21 11:00:00,350.46,350.8,350.25,350.8,17215.0,319.1113,319.4209,318.9201,319.4209,17215.0
2018-03-21 11:30:00,350.86,351.37,350.77,351.18,24051.0,319.4755,319.9399,319.3936,319.7669,24051.0
2018-03-21 12:00:00,351.08,351.18,350.85,350.87,32906.0,319.6758,319.7669,319.4664,319.4846,32906.0
2018-03-21 12:30:00,350.82,350.98,350.62,350.65,5272.0,319.4391,319.5848,319.257,319.2843,5272.0
2018-03-21 13:00:00,350.73,350.73,350.18,350.3,11167.0,319.3571,319.3571,318.8563,318.9656,11167.0
2018-03-21 13:30:00,350.25,350.77,350.04,350.58,13308.0,318.9201,319.3936,318.7289,319.2206,13308.0
2018-03-21 14:00:00,350.71,352.09,350.16,350.88,77028.0,319.3389,320.5955,318.8381,319.4937,77028.0
2018-03-21 14:30:00,350.75,351.12,349.16,350.14,61989.0,319.3753,319.7123,317.9276,318.8199,61989.0
2018-03-21 15:00:00,350.14,351.61,350.12,350.51,49325.0,318.8199,320.1584,318.8017,319.1568,49325.0
2018-03-21 15:30:00,350.39,350.95,349.63,349.63,75774.0,319.0475,319.5575,318.3555,318.3555,75774.0
2018-03-22 09:30:00,346.43,347.77,345.96,346.91,139626.0,315.4418,316.6619,315.0138,315.8788,139626.0
2018-03-22 10:00:00,346.83,348.17,346.71,347.7,42205.0,315.806,317.0261,315.6967,316.5982,42205.0
2018-03-22 10:30:00,347.6,347.63,345.18,345.46,49803.0,316.5071,316.5344,314.3036,314.5585,49803.0
2018-03-22 11:00:00,345.49,345.83,344.71,344.99,47402.0,314.5859,314.8954,313.8756,314.1306,47402.0
2018-03-22 11:30:00,345.09,345.27,343.86,344.57,67541.0,314.2216,314.3855,313.1017,313.7481,67541.0
2018-03-22 12:00:00,344.59,346.9,344.31,346.88,65554.0,313.7664,315.8697,313.5114,315.8515,65554.0
2018-03-22 12:30:00,346.87,347.1,346.26,346.26,43742.0,315.8424,316.0518,315.287,315.287,43742.0
2018-03-22 13:00:00,346.17,347.3,345.47,347.3,28641.0,315.205,316.234,314.5676,316.234,28641.0
2018-03-22 13:30:00,347.47,347.82,346.94,347.13,71769.0,316.3887,316.7074,315.9062,316.0792,71769.0
2018-03-22 14:00:00,347.19,347.29,345.49,345.49,50389.0,316.1338,316.2248,314.5859,314.5859,50389.0
2018-03-22 14:30:00,345.49,345.97,344.63,344.81,46855.0,314.5859,315.0229,313.8028,313.9667,46855.0
2018-03-22 15:00:00,344.95,345.28,343.4,343.4,71679.0,314.0942,314.3946,312.6828,312.6828,71679.0
2018-03-22 15:30:00,343.4,343.4,340.73,340.89,256120.0,312.6828,312.6828,310.2516,310.3973,256120.0
2018-03-23 09:30:00,340.71,342.35,339.63,339.76,240645.0,310.2334,311.7267,309.25,309.3684,240645.0
2018-03-23 10:00:00,339.88,340.77,339.52,340.2,58178.0,309.4777,310.2881,309.1499,309.769,58178.0
2018-03-23 10:30:00,340.28,340.87,340.08,340.7,55533.0,309.8419,310.3791,309.6598,310.2243,55533.0
2018-03-23 11:00:00,340.84,340.99,339.68,339.72,67201.0,310.3518,310.4884,309.2956,309.332,67201.0
2018-03-23 11:30:00,339.69,339.98,337.61,337.69,86735.0,309.3047,309.5687,307.4107,307.4836,86735.0
2018-03-23 12:00:00,337.75,339.3,337.74,339.3,64360.0,307.5382,308.9496,307.5291,308.9496,64360.0
2018-03-23 12:30:00,339.31,339.36,338.55,338.57,44933.0,308.9587,309.0042,308.2666,308.2849,44933.0
2018-03-23 13:00:00,338.43,340.12,338.42,339.96,41253.0,308.1574,309.6962,308.1483,309.5505,41253.0
2018-03-23 13:30:00,340.26,340.6,339.37,340.21,28323.0,309.8237,310.1333,309.0133,309.7782,28323.0
2018-03-23 14:00:00,340.26,340.5,338.72,339.12,40179.0,309.8237,310.0422,308.4214,308.7857,40179.0
2018-03-23 14:30:00,339.02,339.21,336.29,336.47,85429.0,308.6946,308.8676,306.2088,306.3727,85429.0
2018-03-23 15:00:00,336.53,337.23,335.74,336.28,131345.0,306.4273,307.0647,305.708,306.1997,131345.0
2018-03-23 15:30:00,336.15,336.23,333.97,334.14,248263.0,306.0813,306.1542,304.0963,304.2511,248263.0
2018-03-26 09:30:00,338.22,339.18,337.52,338.13,179929.0,307.9662,308.8403,307.3288,307.8842,179929.0
2018-03-26 10:00:00,338.36,338.41,336.93,336.97,104352.0,308.0936,308.1392,306.7915,306.828,104352.0
2018-03-26 10:30:00,336.86,337.29,336.45,336.74,94165.0,306.7278,307.1193,306.3545,306.6185,94165.0
2018-03-26 11:00:00,336.78,337.19,335.37,336.09,65945.0,306.655,307.0283,305.3711,306.0267,65945.0
2018-03-26 11:30:00,336.04,337.18,335.94,336.86,31263.0,305.9812,307.0192,305.8901,306.7278,31263.0
2018-03-26 12:00:00,336.82,337.87,336.42,337.28,24244.0,306.6914,307.6475,306.3272,307.1102,24244.0
2018-03-26 12:30:00,337.38,337.68,336.48,336.48,26084.0,307.2013,307.4745,306.3818,306.3818,26084.0
2018-03-26 13:00:00,336.48,337.66,336.46,337.24,20040.0,306.3818,307.4563,306.3636,307.0738,20040.0
2018-03-26 13:30:00,337.2,337.91,336.79,337.91,29493.0,307.0374,307.6839,306.6641,307.6839,29493.0
2018-03-26 14:00:00,338.0,339.5,337.91,339.26,147803.0,307.7658,309.1317,307.6839,308.9131,147803.0
2018-03-26 14:30:00,339.45,339.91,339.06,339.33,53156.0,309.0861,309.505,308.731,308.9769,53156.0
2018-03-26 15:00:00,339.35,341.04,339.31,341.04,36424.0,308.9951,310.5339,308.9587,310.5339,36424.0
2018-03-26 15:30:00,341.03,341.67,340.69,341.52,151112.0,310.5248,311.1076,310.2152,310.971,151112.0
2018-03-27 09:30:00,342.78,342.78,340.09,341.03,62765.0,312.1183,312.1183,309.6689,310.5248,62765.0
2018-03-27 10:00:00,341.34,341.9,340.23,340.81,48898.0,310.8071,311.317,309.7964,310.3245,48898.0
2018-03-27 10:30:00,340.71,341.19,339.94,340.39,57757.0,310.2334,310.6705,309.5323,309.9421,57757.0
2018-03-27 11:00:00,340.34,340.34,339.74,340.21,78472.0,309.8965,309.8965,309.3502,309.7782,78472.0
2018-03-27 11:30:00,340.4,342.08,340.4,341.84,93469.0,309.9512,311.4809,309.9512,311.2623,93469.0
2018-03-27 12:00:00,341.89,342.06,341.33,341.36,18928.0,311.3079,311.4627,310.798,310.8253,18928.0
2018-03-27 12:30:00,341.39,341.5,340.81,341.39,35214.0,310.8526,310.9528,310.3245,310.8526,35214.0
2018-03-27 13:00:00,341.45,342.47,341.15,341.15,28376.0,310.9072,311.836,310.6341,310.6341,28376.0
2018-03-27 13:30:00,341.23,341.31,340.09,340.75,76972.0,310.7069,310.7798,309.6689,310.2698,76972.0
2018-03-27 14:00:00,340.67,341.04,339.9,339.9,84103.0,310.197,310.5339,309.4959,309.4959,84103.0
2018-03-27 14:30:00,339.84,340.68,339.1,339.11,97790.0,309.4412,310.2061,308.7674,308.7765,97790.0
2018-03-27 15:00:00,339.01,339.17,336.64,336.74,112968.0,308.6855,308.8312,306.5275,306.6185,112968.0
2018-03-27 15:30:00,336.72,336.91,334.95,336.38,302353.0,306.6003,306.7733,304.9887,306.2907,302353.0
2018-03-28 09:30:00,337.18,337.5,335.62,337.47,196900.0,307.0192,307.3106,305.5987,307.2832,196900.0
2018-03-28 10:00:00,337.45,338.33,336.44,337.03,89548.0,307.265,308.0663,306.3454,306.8826,89548.0
2018-03-28 10:30:00,337.18,337.66,334.89,335.82,165904.0,307.0192,307.4563,304.934,305.7808,165904.0
2018-03-28 11:00:00,336.0,336.98,335.43,335.67,71449.0,305.9447,306.8371,305.4257,305.6443,71449.0
2018-03-28 11:30:00,335.69,337.1,335.16,336.42,88235.0,305.6625,306.9463,305.1799,306.3272,88235.0
2018-03-28 12:00:00,336.62,338.67,336.35,337.45,86272.0,306.5093,308.3759,306.2634,307.265,86272.0
2018-03-28 12:30:00,337.48,338.17,336.53,336.53,39545.0,307.2924,307.9206,306.4273,306.4273,39545.0
2018-03-28 13:00:00,336.58,337.97,336.07,337.83,66839.0,306.4729,307.7385,306.0085,307.611,66839.0
2018-03-28 13:30:00,337.92,338.65,337.41,337.82,51397.0,307.693,308.3577,307.2286,307.6019,51397.0
2018-03-28 14:00:00,338.03,338.44,336.95,337.52,48441.0,307.7932,308.1665,306.8098,307.3288,48441.0
2018-03-28 14:30:00,337.5,338.82,337.23,337.23,52997.0,307.3106,308.5125,307.0647,307.0647,52997.0
2018-03-28 15:00:00,337.15,337.36,335.85,336.9,63821.0,306.9919,307.1831,305.8082,306.7642,63821.0
2018-03-28 15:30:00,337.05,337.78,336.59,337.03,137609.0,306.9008,307.5655,306.482,306.8826,137609.0
2018-03-29 09:30:00,338.47,339.68,338.41,338.79,118569.0,308.1938,309.2956,308.1392,308.4852,118569.0
2018-03-29 10:00:00,338.96,339.72,338.38,339.3,102812.0,308.64,309.332,308.1118,308.9496,102812.0
2018-03-29 10:30:00,339.3,340.98,339.16,340.98,85403.0,308.9496,310.4793,308.8221,310.4793,85403.0
2018-03-29 11:00:00,340.94,341.46,340.08,340.4,63374.0,310.4429,310.9163,309.6598,309.9512,63374.0
2018-03-29 11:30:00,340.41,340.96,339.94,340.81,53830.0,309.9603,310.4611,309.5323,310.3245,53830.0
2018-03-29 12:00:00,340.87,340.92,340.04,340.66,51055.0,310.3791,310.4246,309.6234,310.1879,51055.0
2018-03-29 12:30:00,340.69,341.18,340.5,341.1,75687.0,310.2152,310.6614,310.0422,310.5885,75687.0
2018-03-29 13:00:00,341.07,341.35,340.6,341.29,32813.0,310.5612,310.8162,310.1333,310.7615,32813.0
2018-03-29 13:30:00,341.18,342.17,341.11,341.91,60184.0,310.6614,311.5628,310.5976,311.3261,60184.0
2018-03-29 14:00:00,341.91,342.65,341.76,342.1,87244.0,311.3261,311.9999,311.1895,311.4991,87244.0
2018-03-29 14:30:00,342.22,343.05,342.03,342.41,100418.0,311.6084,312.3641,311.4354,311.7814,100418.0
2018-03-29 15:00:00,342.41,343.38,341.89,342.29,337707.0,311.7814,312.6646,311.3079,311.6721,337707.0
2018-03-29 15:30:00,342.27,342.62,341.27,341.7,292900.0,311.6539,311.9726,310.7433,311.1349,292900.0
2018-04-02 09:30:00,340.39,341.51,339.66,339.8,241163.0,309.9421,310.9619,309.2774,309.4048,241163.0
2018-04-02 10:00:00,339.52,339.71,337.89,337.97,96292.0,309.1499,309.3229,307.6657,307.7385,96292.0
2018-04-02 10:30:00,337.95,337.95,336.04,336.04,58271.0,307.7203,307.7203,305.9812,305.9812,58271.0
2018-04-02 11:00:00,336.04,336.04,334.8,335.74,114520.0,305.9812,305.9812,304.8521,305.708,114520.0
2018-04-02 11:30:00,335.75,335.75,333.7,334.6,229787.0,305.7171,305.7171,303.8505,304.67,229787.0
2018-04-02 12:00:00,334.46,334.68,332.9,334.14,109178.0,304.5425,304.7428,303.122,304.2511,109178.0
2018-04-02 12:30:00,334.02,335.44,334.02,334.91,108547.0,304.1418,305.4348,304.1418,304.9522,108547.0
2018-04-02 13:00:00,334.88,335.16,332.87,332.93,71284.0,304.9249,305.1799,303.0947,303.1493,71284.0
2018-04-02 13:30:00,332.9,333.64,331.64,331.64,83637.0,303.122,303.7958,301.9747,301.9747,83637.0
2018-04-02 14:00:00,331.6,332.86,330.99,331.84,105956.0,301.9383,303.0856,301.3829,302.1569,105956.0
2018-04-02 14:30:00,331.73,332.99,330.91,332.61,107710.0,302.0567,303.204,301.31,302.858,107710.0
2018-04-02 15:00:00,332.74,333.44,332.05,332.2,152876.0,302.9763,303.6137,302.3481,302.4846,152876.0
2018-04-02 15:30:00,332.3,334.58,331.83,333.66,355579.0,302.5757,304.6518,302.1477,303.8141,355579.0
2018-04-03 09:30:00,335.22,336.69,334.93,335.53,224184.0,305.2345,306.573,304.9704,305.5168,224184.0
2018-04-03 10:00:00,335.61,335.61,333.94,334.34,94721.0,305.5896,305.5896,304.069,304.4332,94721.0
2018-04-03 10:30:00,334.47,336.41,334.42,336.2,98011.0,304.5516,306.3181,304.5061,306.1268,98011.0
2018-04-03 11:00:00,336.35,337.2,336.33,336.65,64859.0,306.2634,307.0374,306.2452,306.5366,64859.0
2018-04-03 11:30:00,336.63,336.96,335.57,335.99,175712.0,306.5184,306.8189,305.5532,305.9356,175712.0
2018-04-03 12:00:00,336.02,337.04,335.87,335.87,55206.0,305.9629,306.8917,305.8264,305.8264,55206.0
2018-04-03 12:30:00,335.93,336.53,335.45,335.62,39077.0,305.881,306.4273,305.4439,305.5987,39077.0
2018-04-03 13:00:00,335.61,336.62,335.24,336.14,39293.0,305.5896,306.5093,305.2527,306.0722,39293.0
2018-04-03 13:30:00,336.26,336.43,335.0,336.18,47023.0,306.1815,306.3363,305.0342,306.1086,47023.0
2018-04-03 14:00:00,336.32,336.32,335.61,336.03,52732.0,306.2361,306.2361,305.5896,305.9721,52732.0
2018-04-03 14:30:00,335.84,337.56,335.29,337.35,75709.0,305.799,307.3652,305.2982,307.174,75709.0
2018-04-03 15:00:00,337.28,339.39,337.22,339.18,146421.0,307.1102,309.0315,307.0556,308.8403,146421.0
2018-04-03 15:30:00,339.34,339.34,337.6,338.24,368373.0,308.986,308.986,307.4016,307.9844,368373.0
2018-04-04 09:30:00,333.59,335.78,333.3,335.65,163406.0,303.7503,305.7444,303.4863,305.626,163406.0
2018-04-04 10:00:00,335.65,337.03,334.93,336.32,233934.0,305.626,306.8826,304.9704,306.2361,233934.0
2018-04-04 10:30:00,336.42,337.83,335.98,337.49,66617.0,306.3272,307.611,305.9265,307.3015,66617.0
2018-04-04 11:00:00,337.32,338.29,336.6,337.83,39105.0,307.1467,308.0299,306.4911,307.611,39105.0
2018-04-04 11:30:00,337.8,338.46,337.17,337.59,54615.0,307.5837,308.1847,307.0101,307.3925,54615.0
2018-04-04 12:00:00,337.55,338.43,337.22,338.3,33167.0,307.3561,308.1574,307.0556,308.039,33167.0
2018-04-04 12:30:00,338.34,338.95,338.06,338.41,40000.0,308.0754,308.6309,307.8205,308.1392,40000.0
2018-04-04 13:00:00,338.42,338.54,337.0,337.12,36283.0,308.1483,308.2575,306.8553,306.9646,36283.0
2018-04-04 13:30:00,337.26,337.88,337.08,337.44,22445.0,307.092,307.6566,306.9281,307.2559,22445.0
2018-04-04 14:00:00,337.71,339.59,337.55,339.58,27676.0,307.5018,309.2136,307.3561,309.2045,27676.0
2018-04-04 14:30:00,339.66,340.46,338.87,340.36,56778.0,309.2774,310.0058,308.558,309.9147,56778.0
2018-04-04 15:00:00,340.35,341.04,339.8,340.83,38070.0,309.9056,310.5339,309.4048,310.3427,38070.0
2018-04-04 15:30:00,340.87,341.72,340.81,341.09,143634.0,310.3791,311.1531,310.3245,310.5794,143634.0
2018-04-05 09:30:00,343.24,343.3,341.45,342.85,166070.0,312.5371,312.5918,310.9072,312.182,166070.0
2018-04-05 10:00:00,342.99,343.26,342.41,342.7,37109.0,312.3095,312.5553,311.7814,312.0454,37109.0
2018-04-05 10:30:00,342.61,343.13,342.25,342.71,21085.0,311.9635,312.437,311.6357,312.0545,21085.0
2018-04-05 11:00:00,342.45,344.49,342.45,344.39,53948.0,311.8178,313.6753,311.8178,313.5843,53948.0
2018-04-05 11:30:00,344.24,344.61,344.18,344.41,30803.0,313.4477,313.7846,313.393,313.6025,30803.0
2018-04-05 12:00:00,344.48,344.5,343.62,343.89,27701.0,313.6662,313.6844,312.8831,313.129,27701.0
2018-04-05 12:30:00,343.99,344.07,343.45,343.9,22883.0,313.22,313.2929,312.7283,313.1381,22883.0
2018-04-05 13:00:00,343.98,344.24,342.88,343.07,18371.0,313.2109,313.4477,312.2093,312.3823,18371.0
2018-04-05 13:30:00,342.98,343.47,342.39,343.07,25068.0,312.3004,312.7465,311.7632,312.3823,25068.0
2018-04-05 14:00:00,343.25,343.41,342.72,343.17,34428.0,312.5462,312.6919,312.0636,312.4734,34428.0
2018-04-05 14:30:00,343.17,344.28,343.17,344.21,26433.0,312.4734,313.4841,312.4734,313.4204,26433.0
2018-04-05 15:00:00,344.19,344.65,343.83,344.16,28814.0,313.4021,313.821,313.0743,313.3748,28814.0
2018-04-05 15:30:00,344.23,344.42,343.22,343.78,108882.0,313.4386,313.6116,312.5189,313.0288,108882.0
2018-04-06 09:30:00,341.0,343.34,340.95,342.33,85441.0,310.4975,312.6282,310.452,311.7085,85441.0
2018-04-06 10:00:00,342.4,342.77,342.05,342.07,47563.0,311.7723,312.1092,311.4536,311.4718,47563.0
2018-04-06 10:30:00,342.13,342.47,340.51,340.76,33141.0,311.5264,311.836,310.0513,310.279,33141.0
2018-04-06 11:00:00,340.62,340.62,339.35,339.63,41779.0,310.1515,310.1515,308.9951,309.25,41779.0
2018-04-06 11:30:00,339.74,340.96,339.71,340.78,25554.0,309.3502,310.4611,309.3229,310.2972,25554.0
2018-04-06 12:00:00,340.75,340.79,339.23,339.23,14195.0,310.2698,310.3063,308.8858,308.8858,14195.0
2018-04-06 12:30:00,339.23,340.82,339.2,340.81,37361.0,308.8858,310.3336,308.8585,310.3245,37361.0
2018-04-06 13:00:00,340.66,340.66,339.55,340.08,63901.0,310.1879,310.1879,309.1772,309.6598,63901.0
2018-04-06 13:30:00,340.09,340.43,337.44,337.44,78034.0,309.6689,309.9785,307.2559,307.2559,78034.0
2018-04-06 14:00:00,337.37,337.67,336.41,336.51,69887.0,307.1922,307.4654,306.3181,306.4091,69887.0
2018-04-06 14:30:00,336.49,336.79,334.58,335.0,79938.0,306.3909,306.6641,304.6518,305.0342,79938.0
2018-04-06 15:00:00,335.17,336.29,334.29,335.64,65695.0,305.189,306.2088,304.3877,305.6169,65695.0
2018-04-06 15:30:00,335.55,337.99,335.45,336.97,244978.0,305.535,307.7567,305.4439,306.828,244978.0
2018-04-09 09:30:00,338.92,339.43,337.74,338.81,119281.0,308.6035,309.0679,307.5291,308.5034,119281.0
2018-04-09 10:00:00,338.99,339.22,338.0,338.48,40215.0,308.6673,308.8767,307.7658,308.2029,40215.0
2018-04-09 10:30:00,338.53,339.75,338.53,339.42,37333.0,308.2484,309.3593,308.2484,309.0588,37333.0
2018-04-09 11:00:00,339.52,340.51,339.21,340.18,32419.0,309.1499,310.0513,308.8676,309.7508,32419.0
2018-04-09 11:30:00,340.16,340.91,339.93,340.41,57618.0,309.7326,310.4155,309.5232,309.9603,57618.0
2018-04-09 12:00:00,340.39,340.93,340.24,340.33,27224.0,309.9421,310.4337,309.8055,309.8874,27224.0
2018-04-09 12:30:00,340.32,340.55,340.07,340.25,28265.0,309.8783,310.0877,309.6507,309.8146,28265.0
2018-04-09 13:00:00,340.41,341.04,340.34,340.97,32485.0,309.9603,310.5339,309.8965,310.4702,32485.0
2018-04-09 13:30:00,341.06,341.69,340.83,341.39,37143.0,310.5521,311.1258,310.3427,310.8526,37143.0
2018-04-09 14:00:00,341.41,341.41,340.17,340.39,33783.0,310.8708,310.8708,309.7417,309.9421,33783.0
2018-04-09 14:30:00,340.31,340.57,339.63,340.51,46933.0,309.8692,310.106,309.25,310.0513,46933.0
2018-04-09 15:00:00,340.56,340.59,338.64,339.18,77518.0,310.0968,310.1242,308.3486,308.8403,77518.0
2018-04-09 15:30:00,339.3,339.4,336.92,337.18,152314.0,308.9496,309.0406,306.7824,307.0192,152314.0
2018-04-10 09:30:00,341.12,341.67,340.01,340.25,137767.0,310.6068,311.1076,309.596,309.8146,137767.0
2018-04-10 10:00:00,340.49,341.88,340.08,341.58,113039.0,310.0331,311.2988,309.6598,311.0256,113039.0
2018-04-10 10:30:00,341.61,343.24,341.61,342.88,41467.0,311.0529,312.5371,311.0529,312.2093,41467.0
2018-04-10 11:00:00,343.08,343.44,342.61,343.08,39749.0,312.3914,312.7192,311.9635,312.3914,39749.0
2018-04-10 11:30:00,343.07,343.86,342.01,343.17,55334.0,312.3823,313.1017,311.4171,312.4734,55334.0
2018-04-10 12:00:00,343.32,343.37,340.93,341.68,70446.0,312.61,312.6555,310.4337,311.1167,70446.0
2018-04-10 12:30:00,341.7,342.66,341.69,342.56,20280.0,311.1349,312.009,311.1258,311.9179,20280.0
2018-04-10 13:00:00,342.37,343.25,342.13,343.25,39338.0,311.7449,312.5462,311.5264,312.5462,39338.0
2018-04-10 13:30:00,343.2,343.66,342.28,343.28,21791.0,312.5007,312.9195,311.663,312.5735,21791.0
2018-04-10 14:00:00,343.24,343.76,343.1,343.12,26035.0,312.5371,313.0106,312.4096,312.4279,26035.0
2018-04-10 14:30:00,343.22,343.73,342.43,343.55,79098.0,312.5189,312.9833,311.7996,312.8194,79098.0
2018-04-10 15:00:00,343.61,343.93,342.79,343.25,68789.0,312.874,313.1654,312.1274,312.5462,68789.0
2018-04-10 15:30:00,343.26,343.32,342.36,342.56,191331.0,312.5553,312.61,311.7358,311.9179,191331.0
2018-04-11 09:30:00,340.65,342.46,340.57,342.42,63870.0,310.1788,311.8269,310.106,311.7905,63870.0
2018-04-11 10:00:00,342.34,342.6,341.46,342.55,55317.0,311.7176,311.9544,310.9163,311.9088,55317.0
2018-04-11 10:30:00,342.55,342.68,341.24,341.24,23184.0,311.9088,312.0272,310.716,310.716,23184.0
2018-04-11 11:00:00,341.19,342.4,340.92,342.38,14788.0,310.6705,311.7723,310.4246,311.754,14788.0
2018-04-11 11:30:00,342.44,343.54,342.27,343.17,37492.0,311.8087,312.8103,311.6539,312.4734,37492.0
2018-04-11 12:00:00,343.16,343.7,343.0,343.14,28303.0,312.4643,312.956,312.3186,312.4461,28303.0
2018-04-11 12:30:00,343.13,343.31,342.5,342.78,20589.0,312.437,312.6009,311.8633,312.1183,20589.0
2018-04-11 13:00:00,342.96,343.14,342.44,342.85,25540.0,312.2822,312.4461,311.8087,312.182,25540.0
2018-04-11 13:30:00,342.93,343.08,342.41,342.99,17653.0,312.2548,312.3914,311.7814,312.3095,17653.0
2018-04-11 14:00:00,343.03,343.03,341.84,342.69,24473.0,312.3459,312.3459,311.2623,312.0363,24473.0
2018-04-11 14:30:00,342.57,343.06,342.09,342.73,30455.0,311.9271,312.3732,311.49,312.0727,30455.0
2018-04-11 15:00:00,342.69,342.83,341.41,341.74,32646.0,312.0363,312.1638,310.8708,311.1713,32646.0
2018-04-11 15:30:00,341.94,342.47,341.77,342.15,88666.0,311.3534,311.836,311.1986,311.5446,88666.0
2018-04-12 09:30:00,343.63,344.14,342.53,343.89,89777.0,312.8922,313.3566,311.8906,313.129,89777.0
2018-04-12 10:00:00,343.84,344.37,343.54,344.29,47472.0,313.0834,313.566,312.8103,313.4932,47472.0
2018-04-12 10:30:00,344.37,344.37,343.14,343.32,24791.0,313.566,313.566,312.4461,312.61,24791.0
2018-04-12 11:00:00,343.34,344.35,343.34,344.22,24013.0,312.6282,313.5478,312.6282,313.4295,24013.0
2018-04-12 11:30:00,344.11,344.5,343.25,343.5,32700.0,313.3293,313.6844,312.5462,312.7739,32700.0
2018-04-12 12:00:00,343.76,344.08,343.52,343.88,11689.0,313.0106,313.302,312.7921,313.1199,11689.0
2018-04-12 12:30:00,343.83,344.5,343.74,344.41,23399.0,313.0743,313.6844,312.9924,313.6025,23399.0
2018-04-12 13:00:00,344.43,344.65,342.97,343.04,49905.0,313.6207,313.821,312.2913,312.355,49905.0
2018-04-12 13:30:00,343.31,344.0,343.18,343.32,16356.0,312.6009,313.2291,312.4825,312.61,16356.0
2018-04-12 14:00:00,343.32,344.36,343.32,344.22,9807.0,312.61,313.5569,312.61,313.4295,9807.0
2018-04-12 14:30:00,344.39,344.39,343.6,344.11,13909.0,313.5843,313.5843,312.8649,313.3293,13909.0
2018-04-12 15:00:00,344.17,344.9,343.82,344.73,34546.0,313.3839,314.0486,313.0652,313.8938,34546.0
2018-04-12 15:30:00,344.68,344.73,343.49,343.54,163767.0,313.8483,313.8938,312.7648,312.8103,163767.0
2018-04-13 09:30:00,344.79,345.22,343.66,343.67,93039.0,313.9485,314.34,312.9195,312.9287,93039.0
2018-04-13 10:00:00,343.62,343.75,342.27,342.4,68238.0,312.8831,313.0015,311.6539,311.7723,68238.0
2018-04-13 10:30:00,342.53,343.24,342.07,342.07,52003.0,311.8906,312.5371,311.4718,311.4718,52003.0
2018-04-13 11:00:00,341.95,343.18,341.62,343.03,74680.0,311.3625,312.4825,311.062,312.3459,74680.0
2018-04-13 11:30:00,343.02,343.38,342.55,343.19,37682.0,312.3368,312.6646,311.9088,312.4916,37682.0
2018-04-13 12:00:00,343.15,343.77,342.98,343.71,47731.0,312.4552,313.0197,312.3004,312.9651,47731.0
2018-04-13 12:30:00,343.56,343.56,342.9,343.34,24581.0,312.8285,312.8285,312.2275,312.6282,24581.0
2018-04-13 13:00:00,343.37,344.21,343.27,344.08,34801.0,312.6555,313.4204,312.5644,313.302,34801.0
2018-04-13 13:30:00,344.14,344.16,343.62,343.74,18254.0,313.3566,313.3748,312.8831,312.9924,18254.0
2018-04-13 14:00:00,343.78,343.95,343.12,343.26,38458.0,313.0288,313.1836,312.4279,312.5553,38458.0
2018-04-13 14:30:00,343.21,343.63,342.79,342.81,17604.0,312.5098,312.8922,312.1274,312.1456,17604.0
2018-04-13 15:00:00,342.81,342.81,341.26,341.63,45134.0,312.1456,312.1456,310.7342,311.0711,45134.0
2018-04-13 15:30:00,341.59,342.8,341.4,342.55,91168.0,311.0347,312.1365,310.8617,311.9088,91168.0
2018-04-16 09:30:00,344.16,344.47,343.22,343.88,68346.0,313.3748,313.6571,312.5189,313.1199,68346.0
2018-04-16 10:00:00,343.94,345.43,343.94,345.3,78091.0,313.1745,314.5312,313.1745,314.4129,78091.0
2018-04-16 10:30:00,345.37,345.47,344.46,344.91,32319.0,314.4766,314.5676,313.648,314.0577,32319.0
2018-04-16 11:00:00,344.99,346.14,344.94,345.8,48587.0,314.1306,315.1777,314.0851,314.8681,48587.0
2018-04-16 11:30:00,345.64,345.87,345.09,345.68,40761.0,314.7224,314.9319,314.2216,314.7589,40761.0
2018-04-16 12:00:00,345.8,346.13,345.57,345.87,45989.0,314.8681,315.1686,314.6587,314.9319,45989.0
2018-04-16 12:30:00,345.93,346.37,345.49,346.0,50256.0,314.9865,315.3871,314.5859,315.0502,50256.0
2018-04-16 13:00:00,346.04,346.77,346.04,346.35,22137.0,315.0867,315.7514,315.0867,315.3689,22137.0
2018-04-16 13:30:00,346.61,346.88,346.43,346.57,25536.0,315.6057,315.8515,315.4418,315.5692,25536.0
2018-04-16 14:00:00,346.67,346.8,345.9,346.22,48926.0,315.6603,315.7787,314.9592,315.2506,48926.0
2018-04-16 14:30:00,346.18,346.85,346.18,346.39,23213.0,315.2141,315.8242,315.2141,315.4054,23213.0
2018-04-16 15:00:00,346.48,346.79,346.03,346.38,33066.0,315.4873,315.7696,315.0776,315.3962,33066.0
2018-04-16 15:30:00,346.39,346.59,345.91,345.97,98124.0,315.4054,315.5875,314.9683,315.0229,98124.0
2018-04-17 09:30:00,347.72,348.13,346.89,347.91,87725.0,316.6164,316.9897,315.8606,316.7894,87725.0
2018-04-17 10:00:00,348.18,348.56,347.97,348.42,60393.0,317.0352,317.3812,316.844,317.2538,60393.0
2018-04-17 10:30:00,348.38,349.41,348.38,349.13,37541.0,317.2173,318.1552,317.2173,317.9003,37541.0
2018-04-17 11:00:00,349.16,349.57,349.16,349.44,24292.0,317.9276,318.3009,317.9276,318.1825,24292.0
2018-04-17 11:30:00,349.32,349.32,348.98,349.04,14408.0,318.0733,318.0733,317.7637,317.8183,14408.0
2018-04-17 12:00:00,349.04,349.36,348.98,348.99,6978.0,317.8183,318.1097,317.7637,317.7728,6978.0
2018-04-17 12:30:00,348.79,348.8,348.37,348.37,20266.0,317.5907,317.5998,317.2082,317.2082,20266.0
2018-04-17 13:00:00,348.25,348.57,347.76,348.13,17766.0,317.099,317.3903,316.6528,316.9897,17766.0
2018-04-17 13:30:00,348.14,348.51,347.98,348.47,8392.0,316.9988,317.3357,316.8531,317.2993,8392.0
2018-04-17 14:00:00,348.48,348.71,347.76,347.96,31198.0,317.3084,317.5178,316.6528,316.8349,31198.0
2018-04-17 14:30:00,347.96,348.66,347.9,348.19,20234.0,316.8349,317.4723,316.7803,317.0443,20234.0
2018-04-17 15:00:00,348.31,349.61,348.19,349.23,33068.0,317.1536,318.3373,317.0443,317.9913,33068.0
2018-04-17 15:30:00,349.31,349.55,348.58,348.58,104038.0,318.0642,318.2827,317.3995,317.3995,104038.0
2018-04-18 09:30:00,349.64,350.16,349.07,349.82,98753.0,318.3646,318.8381,317.8456,318.5285,98753.0
2018-04-18 10:00:00,349.78,350.67,349.45,350.59,57305.0,318.4921,319.3025,318.1916,319.2297,57305.0
2018-04-18 10:30:00,350.61,351.02,350.38,350.88,16590.0,319.2479,319.6212,319.0384,319.4937,16590.0
2018-04-18 11:00:00,350.94,351.47,350.92,351.38,41212.0,319.5484,320.0309,319.5301,319.949,41212.0
2018-04-18 11:30:00,351.29,351.35,350.66,350.75,46031.0,319.867,319.9217,319.2934,319.3753,46031.0
2018-04-18 12:00:00,350.69,351.17,350.69,350.93,7775.0,319.3207,319.7578,319.3207,319.5392,7775.0
2018-04-18 12:30:00,350.91,351.03,350.5,351.03,10378.0,319.521,319.6303,319.1477,319.6303,10378.0
2018-04-18 13:00:00,350.95,351.35,350.86,350.88,20241.0,319.5575,319.9217,319.4755,319.4937,20241.0
2018-04-18 13:30:00,350.91,350.93,350.35,350.41,11256.0,319.521,319.5392,319.0111,319.0658,11256.0
2018-04-18 14:00:00,350.39,351.03,350.12,351.03,19898.0,319.0475,319.6303,318.8017,319.6303,19898.0
2018-04-18 14:30:00,351.04,351.04,350.63,350.89,13348.0,319.6394,319.6394,319.2661,319.5028,13348.0
2018-04-18 15:00:00,350.54,350.76,350.31,350.41,16323.0,319.1841,319.3845,318.9747,319.0658,16323.0
2018-04-18 15:30:00,350.34,350.5,349.54,349.73,127472.0,319.002,319.1477,318.2736,318.4466,127472.0
2018-04-19 09:30:00,348.88,349.68,348.08,348.39,89751.0,317.6726,318.4011,316.9442,317.2265,89751.0
2018-04-19 10:00:00,348.47,349.16,347.79,348.93,27513.0,317.2993,317.9276,316.6801,317.7181,27513.0
2018-04-19 10:30:00,348.96,349.59,347.84,347.84,34597.0,317.7455,318.3191,316.7256,316.7256,34597.0
2018-04-19 11:00:00,348.2,348.35,347.46,348.3,48642.0,317.0534,317.19,316.3796,317.1445,48642.0
2018-04-19 11:30:00,348.32,348.34,347.69,347.69,67735.0,317.1627,317.1809,316.5891,316.5891,67735.0
2018-04-19 12:00:00,347.65,347.76,347.23,347.24,51144.0,316.5526,316.6528,316.1702,316.1793,51144.0
2018-04-19 12:30:00,347.42,347.74,347.26,347.28,16905.0,316.3432,316.6346,316.1975,316.2157,16905.0
2018-04-19 13:00:00,347.16,347.22,346.31,346.51,115552.0,316.1065,316.1611,315.3325,315.5146,115552.0
2018-04-19 13:30:00,346.51,347.31,346.41,347.15,71631.0,315.5146,316.2431,315.4236,316.0974,71631.0
2018-04-19 14:00:00,347.09,347.38,346.86,347.25,33688.0,316.0427,316.3068,315.8333,316.1884,33688.0
2018-04-19 14:30:00,347.22,347.91,347.14,347.8,75614.0,316.1611,316.7894,316.0883,316.6892,75614.0
2018-04-19 15:00:00,347.84,348.09,347.42,347.42,31783.0,316.7256,316.9533,316.3432,316.3432,31783.0
2018-04-19 15:30:00,347.41,348.66,347.31,347.93,81905.0,316.3341,317.4723,316.2431,316.8076,81905.0
2018-04-20 09:30:00,347.34,348.07,347.21,347.31,70885.0,316.2704,316.9351,316.152,316.2431,70885.0
2018-04-20 10:00:00,347.35,347.48,346.32,347.41,33652.0,316.2795,316.3978,315.3416,316.3341,33652.0
2018-04-20 10:30:00,347.55,347.83,345.93,346.26,29209.0,316.4616,316.7165,314.9865,315.287,29209.0
2018-04-20 11:00:00,346.2,346.28,344.83,345.35,38875.0,315.2323,315.3052,313.9849,314.4584,38875.0
2018-04-20 11:30:00,345.57,346.91,345.57,346.49,30055.0,314.6587,315.8788,314.6587,315.4964,30055.0
2018-04-20 12:00:00,346.43,346.43,345.77,345.94,49325.0,315.4418,315.4418,314.8408,314.9956,49325.0
2018-04-20 12:30:00,345.79,346.1,345.24,345.55,43768.0,314.859,315.1413,314.3582,314.6405,43768.0
2018-04-20 13:00:00,345.59,346.29,345.39,346.29,36642.0,314.6769,315.3143,314.4948,315.3143,36642.0
2018-04-20 13:30:00,346.27,346.83,346.1,346.51,27973.0,315.2961,315.806,315.1413,315.5146,27973.0
2018-04-20 14:00:00,346.51,346.57,346.2,346.42,47266.0,315.5146,315.5692,315.2323,315.4327,47266.0
2018-04-20 14:30:00,346.42,346.51,345.73,345.91,49326.0,315.4327,315.5146,314.8044,314.9683,49326.0
2018-04-20 15:00:00,345.94,345.94,344.89,345.34,67334.0,314.9956,314.9956,314.0395,314.4493,67334.0
2018-04-20 15:30:00,345.37,345.82,345.06,345.72,142965.0,314.4766,314.8863,314.1943,314.7953,142965.0
2018-04-23 09:30:00,346.04,346.59,345.44,346.59,59689.0,315.0867,315.5875,314.5403,315.5875,59689.0
2018-04-23 10:00:00,346.71,346.99,346.03,346.63,65831.0,315.6967,315.9517,315.0776,315.6239,65831.0
2018-04-23 10:30:00,346.66,346.83,346.0,346.64,29791.0,315.6512,315.806,315.0502,315.633,29791.0
2018-04-23 11:00:00,346.69,347.8,346.51,347.53,48449.0,315.6785,316.6892,315.5146,316.4434,48449.0
2018-04-23 11:30:00,347.5,347.52,346.82,347.11,20888.0,316.4161,316.4343,315.7969,316.0609,20888.0
2018-04-23 12:00:00,347.1,347.11,345.83,345.86,24543.0,316.0518,316.0609,314.8954,314.9228,24543.0
2018-04-23 12:30:00,345.97,346.02,345.52,345.82,27552.0,315.0229,315.0684,314.6132,314.8863,27552.0
2018-04-23 13:00:00,345.87,346.04,345.76,345.83,8631.0,314.9319,315.0867,314.8317,314.8954,8631.0
2018-04-23 13:30:00,345.91,346.18,345.6,346.07,10547.0,314.9683,315.2141,314.686,315.114,10547.0
2018-04-23 14:00:00,346.06,346.13,344.78,344.93,29673.0,315.1049,315.1686,313.9394,314.0759,29673.0
2018-04-23 14:30:00,344.9,345.14,344.16,344.48,38737.0,314.0486,314.2672,313.3748,313.6662,38737.0
2018-04-23 15:00:00,344.48,345.51,344.45,345.41,38126.0,313.6662,314.6041,313.6389,314.513,38126.0
2018-04-23 15:30:00,345.45,345.79,345.16,345.7,107015.0,314.5494,314.859,314.2854,314.7771,107015.0
2018-04-24 09:30:00,346.94,348.23,346.88,347.55,101239.0,315.9062,317.0808,315.8515,316.4616,101239.0
2018-04-24 10:00:00,347.57,348.4,346.97,347.39,67590.0,316.4798,317.2356,315.9335,316.3159,67590.0
2018-04-24 10:30:00,347.37,348.07,346.92,347.53,143747.0,316.2977,316.9351,315.8879,316.4434,143747.0
2018-04-24 11:00:00,347.48,347.86,346.6,347.82,46470.0,316.3978,316.7439,315.5966,316.7074,46470.0
2018-04-24 11:30:00,347.98,348.07,346.84,346.84,31846.0,316.8531,316.9351,315.8151,315.8151,31846.0
2018-04-24 12:00:00,346.74,347.04,344.92,345.16,31932.0,315.724,315.9972,314.0668,314.2854,31932.0
2018-04-24 12:30:00,345.14,345.19,343.48,343.48,73575.0,314.2672,314.3127,312.7557,312.7557,73575.0
2018-04-24 13:00:00,343.38,343.91,342.84,343.03,59793.0,312.6646,313.1472,312.1729,312.3459,59793.0
2018-04-24 13:30:00,342.9,343.25,340.99,341.26,43072.0,312.2275,312.5462,310.4884,310.7342,43072.0
2018-04-24 14:00:00,341.2,342.49,340.63,341.28,53705.0,310.6796,311.8542,310.1606,310.7524,53705.0
2018-04-24 14:30:00,341.21,342.19,340.74,341.84,70934.0,310.6887,311.581,310.2607,311.2623,70934.0
2018-04-24 15:00:00,342.13,343.44,342.02,342.92,50054.0,311.5264,312.7192,311.4262,312.2457,50054.0
2018-04-24 15:30:00,342.94,343.29,341.8,343.15,196981.0,312.264,312.5826,311.2259,312.4552,196981.0
2018-04-25 09:30:00,342.5,342.96,340.39,341.1,175362.0,311.8633,312.2822,309.9421,310.5885,175362.0
2018-04-25 10:00:00,340.97,342.65,340.85,342.53,70799.0,310.4702,311.9999,310.3609,311.8906,70799.0
2018-04-25 10:30:00,342.44,343.43,342.37,342.79,30301.0,311.8087,312.7101,311.7449,312.1274,30301.0
2018-04-25 11:00:00,342.62,343.37,342.41,342.95,27517.0,311.9726,312.6555,311.7814,312.2731,27517.0
2018-04-25 11:30:00,343.0,343.05,341.86,341.93,33260.0,312.3186,312.3641,311.2806,311.3443,33260.0
2018-04-25 12:00:00,341.9,342.84,341.82,342.59,27204.0,311.317,312.1729,311.2441,311.9453,27204.0
2018-04-25 12:30:00,342.6,343.18,342.53,342.84,30679.0,311.9544,312.4825,311.8906,312.1729,30679.0
2018-04-25 13:00:00,342.85,343.3,342.58,343.09,27117.0,312.182,312.5918,311.9362,312.4005,27117.0
2018-04-25 13:30:00,343.13,343.84,343.08,343.57,34879.0,312.437,313.0834,312.3914,312.8376,34879.0
2018-04-25 14:00:00,343.72,343.77,342.87,343.28,27933.0,312.9742,313.0197,312.2002,312.5735,27933.0
2018-04-25 14:30:00,343.24,344.68,343.08,344.65,47101.0,312.5371,313.8483,312.3914,313.821,47101.0
2018-04-25 15:00:00,344.77,344.84,344.01,344.3,54223.0,313.9303,313.994,313.2382,313.5023,54223.0
2018-04-25 15:30:00,344.28,344.5,342.8,343.36,165079.0,313.4841,313.6844,312.1365,312.6464,165079.0
2018-04-26 09:30:00,343.75,344.14,342.66,343.57,111855.0,313.0015,313.3566,312.009,312.8376,111855.0
2018-04-26 10:00:00,343.52,344.32,343.2,343.92,54537.0,312.7921,313.5205,312.5007,313.1563,54537.0
2018-04-26 10:30:00,344.0,344.75,344.0,344.59,31856.0,313.2291,313.912,313.2291,313.7664,31856.0
2018-04-26 11:00:00,344.59,344.75,343.6,343.7,133928.0,313.7664,313.912,312.8649,312.956,133928.0
2018-04-26 11:30:00,343.69,343.69,343.01,343.47,114905.0,312.9469,312.9469,312.3277,312.7465,114905.0
2018-04-26 12:00:00,343.5,344.41,343.46,344.1,75286.0,312.7739,313.6025,312.7374,313.3202,75286.0
2018-04-26 12:30:00,344.1,344.13,343.7,343.99,73737.0,313.3202,313.3475,312.956,313.22,73737.0
2018-04-26 13:00:00,344.0,344.58,344.0,344.34,65915.0,313.2291,313.7573,313.2291,313.5387,65915.0
2018-04-26 13:30:00,344.38,345.24,344.22,345.21,56085.0,313.5751,314.3582,313.4295,314.3309,56085.0
2018-04-26 14:00:00,345.16,345.39,344.91,345.24,85292.0,314.2854,314.4948,314.0577,314.3582,85292.0
2018-04-26 14:30:00,345.26,345.68,344.91,345.48,48532.0,314.3764,314.7589,314.0577,314.5768,48532.0
2018-04-26 15:00:00,345.47,345.73,344.8,344.96,74331.0,314.5676,314.8044,313.9576,314.1033,74331.0
2018-04-26 15:30:00,344.92,345.03,344.35,344.66,126018.0,314.0668,314.167,313.5478,313.8301,126018.0
2018-04-27 09:30:00,344.28,345.21,344.07,344.56,154664.0,313.4841,314.3309,313.2929,313.739,154664.0
2018-04-27 10:00:00,344.56,345.04,344.06,344.1,54038.0,313.739,314.1761,313.2838,313.3202,54038.0
2018-04-27 10:30:00,344.16,344.16,342.34,342.92,82734.0,313.3748,313.3748,311.7176,312.2457,82734.0
2018-04-27 11:00:00,342.89,343.84,342.84,343.74,47786.0,312.2184,313.0834,312.1729,312.9924,47786.0
2018-04-27 11:30:00,343.74,343.74,343.14,343.33,29423.0,312.9924,312.9924,312.4461,312.6191,29423.0
2018-04-27 12:00:00,343.37,343.59,343.32,343.58,11902.0,312.6555,312.8558,312.61,312.8467,11902.0
2018-04-27 12:30:00,343.53,344.61,343.27,344.54,32026.0,312.8012,313.7846,312.5644,313.7208,32026.0
2018-04-27 13:00:00,344.64,344.81,344.44,344.53,17419.0,313.8119,313.9667,313.6298,313.7117,17419.0
2018-04-27 13:30:00,344.49,344.68,344.21,344.31,18584.0,313.6753,313.8483,313.4204,313.5114,18584.0
2018-04-27 14:00:00,344.27,344.48,344.03,344.24,12287.0,313.475,313.6662,313.2565,313.4477,12287.0
2018-04-27 14:30:00,344.24,344.52,344.07,344.36,11674.0,313.4477,313.7026,313.2929,313.5569,11674.0
2018-04-27 15:00:00,344.34,344.79,343.92,344.09,17001.0,313.5387,313.9485,313.1563,313.3111,17001.0
2018-04-27 15:30:00,344.04,344.38,344.04,344.13,67040.0,313.2656,313.5751,313.2656,313.3475,67040.0
2018-04-30 09:30:00,344.83,346.02,344.81,344.96,163794.0,313.9849,315.0684,313.9667,314.1033,163794.0
2018-04-30 10:00:00,344.86,345.27,344.08,344.49,79425.0,314.0122,314.3855,313.302,313.6753,79425.0
2018-04-30 10:30:00,344.38,344.73,343.82,344.12,26105.0,313.5751,313.8938,313.0652,313.3384,26105.0
2018-04-30 11:00:00,344.17,344.42,344.05,344.22,38113.0,313.3839,313.6116,313.2747,313.4295,38113.0
2018-04-30 11:30:00,344.11,344.24,343.06,343.35,40257.0,313.3293,313.4477,312.3732,312.6373,40257.0
2018-04-30 12:00:00,343.35,343.44,342.69,343.24,31642.0,312.6373,312.7192,312.0363,312.5371,31642.0
2018-04-30 12:30:00,343.23,343.23,342.57,343.04,49108.0,312.528,312.528,311.9271,312.355,49108.0
2018-04-30 13:00:00,343.03,343.11,342.45,342.96,67191.0,312.3459,312.4187,311.8178,312.2822,67191.0
2018-04-30 13:30:00,342.89,343.41,342.82,343.14,68305.0,312.2184,312.6919,312.1547,312.4461,68305.0
2018-04-30 14:00:00,343.13,343.13,341.85,342.15,107557.0,312.437,312.437,311.2715,311.5446,107557.0
2018-04-30 14:30:00,342.09,342.23,341.45,341.57,108145.0,311.49,311.6175,310.9072,311.0165,108145.0
2018-04-30 15:00:00,341.54,341.84,340.86,341.07,94939.0,310.9892,311.2623,310.37,310.5612,94939.0
2018-04-30 15:30:00,341.06,341.71,340.43,340.43,306665.0,310.5521,311.144,309.9785,309.9785,306665.0
2018-05-01 09:30:00,339.88,339.88,338.4,339.29,148554.0,309.4777,309.4777,308.1301,308.9404,148554.0
2018-05-01 10:00:00,339.09,339.1,338.01,338.55,40484.0,308.7583,308.7674,307.7749,308.2666,40484.0
2018-05-01 10:30:00,338.49,338.88,337.74,337.88,94514.0,308.212,308.5671,307.5291,307.6566,94514.0
2018-05-01 11:00:00,337.73,338.64,337.21,338.64,47319.0,307.52,308.3486,307.0465,308.3486,47319.0
2018-05-01 11:30:00,338.63,339.54,338.63,338.87,67621.0,308.3395,309.1681,308.3395,308.558,67621.0
2018-05-01 12:00:00,338.8,339.55,338.72,339.54,40615.0,308.4943,309.1772,308.4214,309.1681,40615.0
2018-05-01 12:30:00,339.53,339.6,338.97,339.3,37120.0,309.159,309.2227,308.6491,308.9496,37120.0
2018-05-01 13:00:00,339.25,339.25,338.48,338.63,36023.0,308.904,308.904,308.2029,308.3395,36023.0
2018-05-01 13:30:00,338.64,340.41,338.64,340.39,50273.0,308.3486,309.9603,308.3486,309.9421,50273.0
2018-05-01 14:00:00,340.42,341.27,340.42,340.99,30109.0,309.9694,310.7433,309.9694,310.4884,30109.0
2018-05-01 14:30:00,340.98,341.9,340.91,341.63,79454.0,310.4793,311.317,310.4155,311.0711,79454.0
2018-05-01 15:00:00,341.72,342.02,340.97,341.27,68406.0,311.1531,311.4262,310.4702,310.7433,68406.0
2018-05-01 15:30:00,341.31,342.17,341.12,341.72,184702.0,310.7798,311.5628,310.6068,311.1531,184702.0
2018-05-02 09:30:00,341.32,342.23,340.95,341.14,117180.0,310.7889,311.6175,310.452,310.625,117180.0
2018-05-02 10:00:00,341.13,342.33,341.01,341.95,30369.0,310.6159,311.7085,310.5066,311.3625,30369.0
2018-05-02 10:30:00,341.85,342.76,341.85,342.71,51761.0,311.2715,312.1001,311.2715,312.0545,51761.0
2018-05-02 11:00:00,342.77,343.23,342.43,342.63,37076.0,312.1092,312.528,311.7996,311.9817,37076.0
2018-05-02 11:30:00,342.61,342.61,341.77,342.15,37356.0,311.9635,311.9635,311.1986,311.5446,37356.0
2018-05-02 12:00:00,342.11,342.57,341.97,342.38,8037.0,311.5082,311.9271,311.3807,311.754,8037.0
2018-05-02 12:30:00,342.31,342.45,342.17,342.3,4261.0,311.6903,311.8178,311.5628,311.6812,4261.0
2018-05-02 13:00:00,342.42,342.77,342.36,342.71,9277.0,311.7905,312.1092,311.7358,312.0545,9277.0
2018-05-02 13:30:00,342.55,342.93,342.45,342.87,8618.0,311.9088,312.2548,311.8178,312.2002,8618.0
2018-05-02 14:00:00,342.8,343.97,342.79,343.43,32297.0,312.1365,313.2018,312.1274,312.7101,32297.0
2018-05-02 14:30:00,343.43,343.62,342.92,343.18,13616.0,312.7101,312.8831,312.2457,312.4825,13616.0
2018-05-02 15:00:00,343.0,343.23,341.51,341.97,36292.0,312.3186,312.528,310.9619,311.3807,36292.0
2018-05-02 15:30:00,341.99,341.99,340.85,341.1,129957.0,311.3989,311.3989,310.3609,310.5885,129957.0
2018-05-03 09:30:00,339.79,341.11,339.6,340.87,99269.0,309.3957,310.5976,309.2227,310.3791,99269.0
2018-05-03 10:00:00,341.0,341.0,338.01,338.2,62730.0,310.4975,310.4975,307.7749,307.9479,62730.0
2018-05-03 10:30:00,338.23,338.24,336.66,337.17,91264.0,307.9753,307.9844,306.5457,307.0101,91264.0
2018-05-03 11:00:00,337.17,338.82,336.96,338.08,52879.0,307.0101,308.5125,306.8189,307.8387,52879.0
2018-05-03 11:30:00,338.12,339.49,337.83,339.46,31226.0,307.8751,309.1226,307.611,309.0952,31226.0
2018-05-03 12:00:00,339.54,340.25,338.79,338.79,45857.0,309.1681,309.8146,308.4852,308.4852,45857.0
2018-05-03 12:30:00,338.82,341.38,338.82,341.36,33963.0,308.5125,310.8435,308.5125,310.8253,33963.0
2018-05-03 13:00:00,341.36,341.42,340.13,340.28,45992.0,310.8253,310.8799,309.7053,309.8419,45992.0
2018-05-03 13:30:00,340.81,341.8,340.67,341.16,37730.0,310.3245,311.2259,310.197,310.6432,37730.0
2018-05-03 14:00:00,341.04,341.3,340.67,341.01,33102.0,310.5339,310.7707,310.197,310.5066,33102.0
2018-05-03 14:30:00,341.04,341.81,340.57,340.75,44887.0,310.5339,311.235,310.106,310.2698,44887.0
2018-05-03 15:00:00,340.89,341.19,340.34,340.92,21129.0,310.3973,310.6705,309.8965,310.4246,21129.0
2018-05-03 15:30:00,341.01,341.28,340.2,340.57,121416.0,310.5066,310.7524,309.769,310.106,121416.0
2018-05-04 09:30:00,339.56,340.35,338.75,340.09,36441.0,309.1863,309.9056,308.4487,309.6689,36441.0
2018-05-04 10:00:00,339.94,341.7,339.77,341.53,29618.0,309.5323,311.1349,309.3775,310.9801,29618.0
2018-05-04 10:30:00,341.62,342.81,341.48,342.74,22288.0,311.062,312.1456,310.9346,312.0818,22288.0
2018-05-04 11:00:00,342.71,344.18,342.57,344.04,24718.0,312.0545,313.393,311.9271,313.2656,24718.0
2018-05-04 11:30:00,344.09,344.67,343.88,344.43,27163.0,313.3111,313.8392,313.1199,313.6207,27163.0
2018-05-04 12:00:00,344.48,344.85,344.22,344.74,35525.0,313.6662,314.0031,313.4295,313.9029,35525.0
2018-05-04 12:30:00,344.76,345.2,344.72,345.11,24120.0,313.9212,314.3218,313.8847,314.2398,24120.0
2018-05-04 13:00:00,345.23,345.69,345.06,345.39,15757.0,314.3491,314.768,314.1943,314.4948,15757.0
2018-05-04 13:30:00,345.33,345.77,345.26,345.77,19899.0,314.4402,314.8408,314.3764,314.8408,19899.0
2018-05-04 14:00:00,345.85,346.61,345.85,346.59,51473.0,314.9137,315.6057,314.9137,315.5875,51473.0
2018-05-04 14:30:00,346.63,346.69,345.94,345.94,24186.0,315.6239,315.6785,314.9956,314.9956,24186.0
2018-05-04 15:00:00,345.99,346.39,345.67,345.96,32401.0,315.0411,315.4054,314.7498,315.0138,32401.0
2018-05-04 15:30:00,346.01,346.03,344.73,345.18,146710.0,315.0593,315.0776,313.8938,314.3036,146710.0
2018-05-07 09:30:00,345.96,346.81,345.94,346.58,72014.0,315.0138,315.7878,314.9956,315.5784,72014.0
2018-05-07 10:00:00,346.78,346.96,346.23,346.71,27453.0,315.7605,315.9244,315.2597,315.6967,27453.0
2018-05-07 10:30:00,346.7,346.98,345.83,346.94,34604.0,315.6876,315.9426,314.8954,315.9062,34604.0
2018-05-07 11:00:00,346.91,347.4,346.61,347.3,46330.0,315.8788,316.325,315.6057,316.234,46330.0
2018-05-07 11:30:00,347.34,347.53,347.07,347.53,16046.0,316.2704,316.4434,316.0245,316.4434,16046.0
2018-05-07 12:00:00,347.55,347.81,347.42,347.75,24090.0,316.4616,316.6983,316.3432,316.6437,24090.0
2018-05-07 12:30:00,347.61,347.96,347.61,347.96,15147.0,316.5162,316.8349,316.5162,316.8349,15147.0
2018-05-07 13:00:00,347.94,348.09,347.6,348.02,18997.0,316.8167,316.9533,316.5071,316.8895,18997.0
2018-05-07 13:30:00,348.01,348.25,347.86,348.12,38676.0,316.8804,317.099,316.7439,316.9806,38676.0
2018-05-07 14:00:00,348.13,348.64,348.06,348.54,16345.0,316.9897,317.4541,316.926,317.363,16345.0
2018-05-07 14:30:00,348.55,348.83,347.48,347.63,22007.0,317.3721,317.6271,316.3978,316.5344,22007.0
2018-05-07 15:00:00,347.63,347.98,346.62,346.96,42623.0,316.5344,316.8531,315.6148,315.9244,42623.0
2018-05-07 15:30:00,347.04,347.45,346.81,347.04,104564.0,315.9972,316.3705,315.7878,315.9972,104564.0
2018-05-08 09:30:00,346.62,347.59,346.61,347.37,75518.0,315.6148,316.498,315.6057,316.2977,75518.0
2018-05-08 10:00:00,347.5,348.15,347.36,347.84,38543.0,316.4161,317.0079,316.2886,316.7256,38543.0
2018-05-08 10:30:00,347.83,348.53,347.83,348.37,21280.0,316.7165,317.3539,316.7165,317.2082,21280.0
2018-05-08 11:00:00,347.86,348.5,347.39,348.11,25857.0,316.7439,317.3266,316.3159,316.9715,25857.0
2018-05-08 11:30:00,347.79,348.19,347.42,347.8,40784.0,316.6801,317.0443,316.3432,316.6892,40784.0
2018-05-08 12:00:00,347.79,347.8,346.7,346.92,38010.0,316.6801,316.6892,315.6876,315.8879,38010.0
2018-05-08 12:30:00,346.94,347.34,346.59,346.9,27077.0,315.9062,316.2704,315.5875,315.8697,27077.0
2018-05-08 13:00:00,346.83,347.72,346.82,347.65,109749.0,315.806,316.6164,315.7969,316.5526,109749.0
2018-05-08 13:30:00,347.73,347.74,347.03,347.1,38117.0,316.6255,316.6346,315.9881,316.0518,38117.0
2018-05-08 14:00:00,347.17,348.07,346.86,347.47,46112.0,316.1156,316.9351,315.8333,316.3887,46112.0
2018-05-08 14:30:00,347.46,347.72,346.42,347.2,58573.0,316.3796,316.6164,315.4327,316.1429,58573.0
2018-05-08 15:00:00,347.2,348.06,346.88,347.82,49902.0,316.1429,316.926,315.8515,316.7074,49902.0
2018-05-08 15:30:00,347.87,348.24,347.74,348.19,146879.0,316.753,317.0899,316.6346,317.0443,146879.0
2018-05-09 09:30:00,348.73,349.6,348.48,349.02,137216.0,317.536,318.3282,317.3084,317.8001,137216.0
2018-05-09 10:00:00,348.98,349.4,348.66,348.66,33618.0,317.7637,318.1461,317.4723,317.4723,33618.0
2018-05-09 10:30:00,348.72,348.97,347.98,348.04,37273.0,317.5269,317.7546,316.8531,316.9078,37273.0
2018-05-09 11:00:00,348.16,348.58,347.85,348.58,26616.0,317.017,317.3995,316.7348,317.3995,26616.0
2018-05-09 11:30:00,348.54,348.71,348.23,348.52,15881.0,317.363,317.5178,317.0808,317.3448,15881.0
2018-05-09 12:00:00,348.63,349.3,348.63,349.24,16124.0,317.445,318.0551,317.445,318.0004,16124.0
2018-05-09 12:30:00,349.16,349.88,349.14,349.75,36707.0,317.9276,318.5832,317.9094,318.4648,36707.0
2018-05-09 13:00:00,349.79,350.41,349.78,350.41,20478.0,318.5012,319.0658,318.4921,319.0658,20478.0
2018-05-09 13:30:00,350.36,350.69,350.31,350.62,24955.0,319.0202,319.3207,318.9747,319.257,24955.0
2018-05-09 14:00:00,350.64,350.82,350.23,350.47,44153.0,319.2752,319.4391,318.9019,319.1204,44153.0
2018-05-09 14:30:00,350.46,350.96,350.46,350.68,28922.0,319.1113,319.5666,319.1113,319.3116,28922.0
2018-05-09 15:00:00,350.64,350.68,350.11,350.17,25903.0,319.2752,319.3116,318.7926,318.8472,25903.0
2018-05-09 15:30:00,350.32,350.32,349.82,349.97,121698.0,318.9838,318.9838,318.5285,318.6651,121698.0
2018-05-10 09:30:00,350.87,351.51,350.57,351.34,73355.0,319.4846,320.0674,319.2114,319.9126,73355.0
2018-05-10 10:00:00,351.38,351.71,350.73,351.51,89735.0,319.949,320.2495,319.3571,320.0674,89735.0
2018-05-10 10:30:00,351.52,351.97,351.47,351.82,56547.0,320.0765,320.4862,320.0309,320.3496,56547.0
2018-05-10 11:00:00,351.8,352.5,351.76,352.47,39921.0,320.3314,320.9688,320.295,320.9415,39921.0
2018-05-10 11:30:00,352.56,353.22,352.4,353.14,33366.0,321.0234,321.6244,320.8778,321.5516,33366.0
2018-05-10 12:00:00,353.08,353.51,353.06,353.34,36218.0,321.4969,321.8885,321.4787,321.7337,36218.0
2018-05-10 12:30:00,353.27,353.53,353.19,353.38,14897.0,321.6699,321.9067,321.5971,321.7701,14897.0
2018-05-10 13:00:00,353.48,353.58,352.85,352.85,35144.0,321.8611,321.9522,321.2875,321.2875,35144.0
2018-05-10 13:30:00,352.91,353.06,352.5,352.72,45142.0,321.3421,321.4787,320.9688,321.1691,45142.0
2018-05-10 14:00:00,352.71,353.2,352.47,353.12,35937.0,321.16,321.6062,320.9415,321.5334,35937.0
2018-05-10 14:30:00,353.13,353.17,352.23,352.94,71297.0,321.5425,321.5789,320.723,321.3695,71297.0
2018-05-10 15:00:00,352.97,353.07,352.39,352.68,42054.0,321.3968,321.4878,320.8686,321.1327,42054.0
2018-05-10 15:30:00,352.69,352.81,352.38,352.56,112166.0,321.1418,321.2511,320.8595,321.0234,112166.0
2018-05-11 09:30:00,352.76,353.77,352.47,353.63,81058.0,321.2056,322.1252,320.9415,321.9977,81058.0
2018-05-11 10:00:00,353.58,353.9,353.47,353.64,95063.0,321.9522,322.2436,321.852,322.0068,95063.0
2018-05-11 10:30:00,353.53,354.04,353.37,353.94,27903.0,321.9067,322.3711,321.761,322.28,27903.0
2018-05-11 11:00:00,353.96,354.03,353.27,353.27,36641.0,322.2982,322.362,321.6699,321.6699,36641.0
2018-05-11 11:30:00,353.33,353.42,353.06,353.14,34638.0,321.7246,321.8065,321.4787,321.5516,34638.0
2018-05-11 12:00:00,353.12,353.35,352.33,352.49,83711.0,321.5334,321.7428,320.814,320.9597,83711.0
2018-05-11 12:30:00,352.38,352.78,352.28,352.62,40148.0,320.8595,321.2238,320.7685,321.0781,40148.0
2018-05-11 13:00:00,352.6,352.87,352.52,352.76,27347.0,321.0599,321.3057,320.987,321.2056,27347.0
2018-05-11 13:30:00,352.77,352.77,352.27,352.57,54448.0,321.2147,321.2147,320.7594,321.0325,54448.0
2018-05-11 14:00:00,352.57,352.71,351.93,352.54,39424.0,321.0325,321.16,320.4498,321.0052,39424.0
2018-05-11 14:30:00,352.48,352.96,352.41,352.96,32991.0,320.9506,321.3877,320.8869,321.3877,32991.0
2018-05-11 15:00:00,352.95,353.15,352.83,352.89,41547.0,321.3786,321.5607,321.2693,321.3239,41547.0
2018-05-11 15:30:00,352.84,353.22,352.58,352.91,126978.0,321.2784,321.6244,321.0417,321.3421,126978.0
2018-05-14 09:30:00,353.34,354.42,353.34,354.15,79885.0,321.7337,322.7171,321.7337,322.4712,79885.0
2018-05-14 10:00:00,354.05,354.18,353.6,353.99,36991.0,322.3802,322.4985,321.9704,322.3255,36991.0
2018-05-14 10:30:00,354.07,354.26,353.29,353.42,18177.0,322.3984,322.5714,321.6881,321.8065,18177.0
2018-05-14 11:00:00,353.33,353.71,353.0,353.08,17341.0,321.7246,322.0706,321.4241,321.4969,17341.0
2018-05-14 11:30:00,353.26,353.3,352.96,353.22,10717.0,321.6608,321.6972,321.3877,321.6244,10717.0
2018-05-14 12:00:00,353.28,353.74,352.89,352.9,25270.0,321.679,322.0979,321.3239,321.333,25270.0
2018-05-14 12:30:00,352.94,353.03,352.28,352.28,72052.0,321.3695,321.4514,320.7685,320.7685,72052.0
2018-05-14 13:00:00,352.27,352.43,351.96,352.38,80995.0,320.7594,320.9051,320.4771,320.8595,80995.0
2018-05-14 13:30:00,352.2,352.66,352.15,352.42,13925.0,320.6956,321.1145,320.6501,320.896,13925.0
2018-05-14 14:00:00,352.41,352.45,351.74,352.09,24527.0,320.8869,320.9233,320.2768,320.5955,24527.0
2018-05-14 14:30:00,352.1,352.54,352.08,352.46,16646.0,320.6046,321.0052,320.5864,320.9324,16646.0
2018-05-14 15:00:00,352.44,352.69,352.24,352.6,18606.0,320.9142,321.1418,320.7321,321.0599,18606.0
2018-05-14 15:30:00,352.56,352.63,351.81,352.3,109581.0,321.0234,321.0872,320.3405,320.7867,109581.0
2018-05-15 09:30:00,351.04,351.21,349.9,349.9,114179.0,319.6394,319.7942,318.6014,318.6014,114179.0
2018-05-15 10:00:00,349.87,350.81,349.8,350.54,41175.0,318.5741,319.43,318.5103,319.1841,41175.0
2018-05-15 10:30:00,350.47,351.7,350.38,351.47,49598.0,319.1204,320.2404,319.0384,320.0309,49598.0
2018-05-15 11:00:00,351.43,351.93,351.43,351.76,19526.0,319.9945,320.4498,319.9945,320.295,19526.0
2018-05-15 11:30:00,351.84,352.27,351.65,351.67,35261.0,320.3678,320.7594,320.1948,320.2131,35261.0
2018-05-15 12:00:00,351.69,351.75,351.01,351.3,35303.0,320.2313,320.2859,319.6121,319.8762,35303.0
2018-05-15 12:30:00,351.24,352.0,351.24,351.6,29407.0,319.8215,320.5135,319.8215,320.1493,29407.0
2018-05-15 13:00:00,351.56,351.66,351.09,351.13,43929.0,320.1129,320.2039,319.6849,319.7214,43929.0
2018-05-15 13:30:00,351.12,351.32,350.82,350.82,36022.0,319.7123,319.8944,319.4391,319.4391,36022.0
2018-05-15 14:00:00,350.8,351.42,350.76,351.38,58360.0,319.4209,319.9854,319.3845,319.949,58360.0
2018-05-15 14:30:00,351.34,351.92,351.1,351.23,38729.0,319.9126,320.4407,319.694,319.8124,38729.0
2018-05-15 15:00:00,351.31,351.31,350.69,350.82,41691.0,319.8853,319.8853,319.3207,319.4391,41691.0
2018-05-15 15:30:00,350.78,351.48,350.69,351.34,111007.0,319.4027,320.04,319.3207,319.9126,111007.0
2018-05-16 09:30:00,351.93,353.4,351.73,353.28,87168.0,320.4498,321.7883,320.2677,321.679,87168.0
2018-05-16 10:00:00,353.23,353.4,352.39,352.44,45140.0,321.6335,321.7883,320.8686,320.9142,45140.0
2018-05-16 10:30:00,352.35,353.17,352.35,352.64,28152.0,320.8322,321.5789,320.8322,321.0963,28152.0
2018-05-16 11:00:00,352.63,352.76,352.26,352.55,23358.0,321.0872,321.2056,320.7503,321.0143,23358.0
2018-05-16 11:30:00,352.56,353.49,352.53,353.44,21491.0,321.0234,321.8703,320.9961,321.8247,21491.0
2018-05-16 12:00:00,353.49,354.4,353.45,354.22,42640.0,321.8703,322.6989,321.8338,322.535,42640.0
2018-05-16 12:30:00,354.31,354.75,354.28,354.44,23168.0,322.6169,323.0175,322.5896,322.7353,23168.0
2018-05-16 13:00:00,354.44,354.51,354.14,354.3,11184.0,322.7353,322.799,322.4621,322.6078,11184.0
2018-05-16 13:30:00,354.33,354.8,354.33,354.8,17194.0,322.6351,323.0631,322.6351,323.0631,17194.0
2018-05-16 14:00:00,354.8,354.93,354.54,354.77,34541.0,323.0631,323.1814,322.8263,323.0358,34541.0
2018-05-16 14:30:00,354.76,354.95,354.59,354.85,24627.0,323.0267,323.1997,322.8719,323.1086,24627.0
2018-05-16 15:00:00,354.83,354.84,353.75,353.75,63796.0,323.0904,323.0995,322.107,322.107,63796.0
2018-05-16 15:30:00,353.77,353.86,353.19,353.85,153780.0,322.1252,322.2072,321.5971,322.1981,153780.0
2018-05-17 09:30:00,353.64,355.02,353.49,354.77,64174.0,322.0068,323.2634,321.8703,323.0358,64174.0
2018-05-17 10:00:00,354.81,355.31,354.75,355.18,112707.0,323.0722,323.5275,323.0175,323.4091,112707.0
2018-05-17 10:30:00,355.2,355.88,355.14,355.64,60274.0,323.4273,324.0465,323.3727,323.8279,60274.0
2018-05-17 11:00:00,355.7,355.78,355.03,355.37,36975.0,323.8826,323.9554,323.2725,323.5821,36975.0
2018-05-17 11:30:00,355.34,355.51,354.95,355.09,20264.0,323.5548,323.7096,323.1997,323.3271,20264.0
2018-05-17 12:00:00,355.12,355.42,355.0,355.32,20983.0,323.3545,323.6276,323.2452,323.5366,20983.0
2018-05-17 12:30:00,355.25,355.43,354.67,354.92,25438.0,323.4728,323.6367,322.9447,323.1723,25438.0
2018-05-17 13:00:00,354.79,355.09,354.67,354.77,21844.0,323.054,323.3271,322.9447,323.0358,21844.0
2018-05-17 13:30:00,354.89,355.0,353.9,354.08,24607.0,323.145,323.2452,322.2436,322.4075,24607.0
2018-05-17 14:00:00,353.95,354.66,353.39,354.62,40336.0,322.2891,322.9356,321.7792,322.8992,40336.0
2018-05-17 14:30:00,354.65,355.01,354.55,354.98,45464.0,322.9265,323.2543,322.8354,323.227,45464.0
2018-05-17 15:00:00,355.0,355.16,354.48,354.52,26925.0,323.2452,323.3909,322.7717,322.8081,26925.0
2018-05-17 15:30:00,354.46,354.77,354.37,354.57,72909.0,322.7535,323.0358,322.6715,322.8536,72909.0
2018-05-18 09:30:00,354.81,355.0,354.41,354.76,54026.0,323.0722,323.2452,322.708,323.0267,54026.0
2018-05-18 10:00:00,354.61,354.99,354.29,354.75,39033.0,322.8901,323.2361,322.5987,323.0175,39033.0
2018-05-18 10:30:00,354.75,354.75,353.91,354.41,42535.0,323.0175,323.0175,322.2527,322.708,42535.0
2018-05-18 11:00:00,354.47,354.84,354.27,354.27,20364.0,322.7626,323.0995,322.5805,322.5805,20364.0
2018-05-18 11:30:00,354.35,354.84,354.31,354.8,12510.0,322.6533,323.0995,322.6169,323.0631,12510.0
2018-05-18 12:00:00,354.73,354.73,354.4,354.47,13707.0,322.9993,322.9993,322.6989,322.7626,13707.0
2018-05-18 12:30:00,354.44,354.53,354.27,354.51,13822.0,322.7353,322.8172,322.5805,322.799,13822.0
2018-05-18 13:00:00,354.6,355.0,354.44,354.84,16006.0,322.881,323.2452,322.7353,323.0995,16006.0
2018-05-18 13:30:00,354.85,354.85,354.39,354.46,14762.0,323.1086,323.1086,322.6897,322.7535,14762.0
2018-05-18 14:00:00,354.35,354.37,354.22,354.37,6974.0,322.6533,322.6715,322.535,322.6715,6974.0
2018-05-18 14:30:00,354.36,354.56,354.35,354.51,6884.0,322.6624,322.8445,322.6533,322.799,6884.0
2018-05-18 15:00:00,354.59,354.59,354.26,354.29,11417.0,322.8719,322.8719,322.5714,322.5987,11417.0
2018-05-18 15:30:00,354.29,354.43,353.83,353.84,80645.0,322.5987,322.7262,322.1798,322.1889,80645.0
2018-05-21 09:30:00,355.36,356.93,355.36,355.98,75266.0,323.573,325.0025,323.573,324.1375,75266.0
2018-05-21 10:00:00,355.98,356.82,355.84,356.72,15643.0,324.1375,324.9024,324.01,324.8113,15643.0
2018-05-21 10:30:00,356.8,357.34,356.79,357.09,51128.0,324.8842,325.3759,324.8751,325.1482,51128.0
2018-05-21 11:00:00,357.12,357.16,356.01,356.21,53561.0,325.1755,325.212,324.1648,324.3469,53561.0
2018-05-21 11:30:00,356.27,356.97,355.93,356.97,36944.0,324.4016,325.039,324.092,325.039,36944.0
2018-05-21 12:00:00,357.02,357.56,356.87,357.11,39227.0,325.0845,325.5762,324.9479,325.1664,39227.0
2018-05-21 12:30:00,357.11,357.27,356.96,356.97,27736.0,325.1664,325.3121,325.0299,325.039,27736.0
2018-05-21 13:00:00,356.99,357.33,356.9,357.03,37016.0,325.0572,325.3668,324.9752,325.0936,37016.0
2018-05-21 13:30:00,357.09,357.4,357.0,357.3,28250.0,325.1482,325.4305,325.0663,325.3394,28250.0
2018-05-21 14:00:00,357.31,357.36,357.03,357.1,21761.0,325.3486,325.3941,325.0936,325.1573,21761.0
2018-05-21 14:30:00,357.04,357.33,356.73,357.23,29323.0,325.1027,325.3668,324.8204,325.2757,29323.0
2018-05-21 15:00:00,357.21,357.39,356.93,357.02,24356.0,325.2575,325.4214,325.0025,325.0845,24356.0
2018-05-21 15:30:00,357.04,357.42,356.78,357.31,168964.0,325.1027,325.4487,324.866,325.3486,168964.0
2018-05-22 09:30:00,357.63,357.82,357.0,357.38,67423.0,325.6399,325.8129,325.0663,325.4123,67423.0
2018-05-22 10:00:00,357.36,358.15,356.83,356.97,69782.0,325.3941,326.1134,324.9115,325.039,69782.0
2018-05-22 10:30:00,356.89,357.6,356.89,357.29,41170.0,324.9661,325.6126,324.9661,325.3303,41170.0
2018-05-22 11:00:00,357.32,358.06,357.32,357.91,59450.0,325.3577,326.0315,325.3577,325.8949,59450.0
2018-05-22 11:30:00,357.93,358.05,357.67,357.74,41174.0,325.9131,326.0224,325.6764,325.7401,41174.0
2018-05-22 12:00:00,357.78,357.78,357.13,357.27,31596.0,325.7765,325.7765,325.1847,325.3121,31596.0
2018-05-22 12:30:00,357.32,357.36,356.83,356.95,31740.0,325.3577,325.3941,324.9115,325.0208,31740.0
2018-05-22 13:00:00,356.98,356.98,356.55,356.74,33248.0,325.0481,325.0481,324.6565,324.8295,33248.0
2018-05-22 13:30:00,356.74,356.8,356.39,356.47,43016.0,324.8295,324.8842,324.5108,324.5837,43016.0
2018-05-22 14:00:00,356.43,356.68,356.43,356.54,32174.0,324.5473,324.7749,324.5473,324.6474,32174.0
2018-05-22 14:30:00,356.52,356.6,355.62,355.62,39932.0,324.6292,324.7021,323.8097,323.8097,39932.0
2018-05-22 15:00:00,355.56,355.71,355.13,355.43,29647.0,323.7551,323.8917,323.3636,323.6367,29647.0
2018-05-22 15:30:00,355.29,355.33,354.64,354.86,116928.0,323.5092,323.5457,322.9174,323.1177,116928.0
2018-05-23 09:30:00,353.53,354.5,353.25,354.32,73846.0,321.9067,322.7899,321.6517,322.626,73846.0
2018-05-23 10:00:00,354.35,355.2,354.2,354.93,38139.0,322.6533,323.4273,322.5167,323.1814,38139.0
2018-05-23 10:30:00,354.77,354.81,353.76,354.07,25353.0,323.0358,323.0722,322.1161,322.3984,25353.0
2018-05-23 11:00:00,354.02,354.67,353.8,354.47,40890.0,322.3528,322.9447,322.1525,322.7626,40890.0
2018-05-23 11:30:00,354.5,355.11,354.44,354.47,32401.0,322.7899,323.3453,322.7353,322.7626,32401.0
2018-05-23 12:00:00,354.34,354.57,353.73,353.84,20648.0,322.6442,322.8536,322.0888,322.1889,20648.0
2018-05-23 12:30:00,353.9,354.13,353.65,354.0,24283.0,322.2436,322.453,322.0159,322.3346,24283.0
2018-05-23 13:00:00,353.96,353.97,353.4,353.73,20416.0,322.2982,322.3073,321.7883,322.0888,20416.0
2018-05-23 13:30:00,353.75,353.98,353.64,353.84,29568.0,322.107,322.3164,322.0068,322.1889,29568.0
2018-05-23 14:00:00,353.84,354.88,353.82,354.35,53294.0,322.1889,323.1359,322.1707,322.6533,53294.0
2018-05-23 14:30:00,354.32,354.67,353.96,354.65,34031.0,322.626,322.9447,322.2982,322.9265,34031.0
2018-05-23 15:00:00,354.63,355.02,354.55,354.86,44821.0,322.9083,323.2634,322.8354,323.1177,44821.0
2018-05-23 15:30:00,354.86,355.19,354.51,355.17,186970.0,323.1177,323.4182,322.799,323.4,186970.0
2018-05-24 09:30:00,354.7,355.33,353.5,353.86,59571.0,322.972,323.5457,321.8794,322.2072,59571.0
2018-05-24 10:00:00,353.84,354.39,353.18,353.18,47706.0,322.1889,322.6897,321.588,321.588,47706.0
2018-05-24 10:30:00,353.06,353.5,352.44,352.8,30533.0,321.4787,321.8794,320.9142,321.242,30533.0
2018-05-24 11:00:00,352.76,354.33,352.69,354.33,57383.0,321.2056,322.6351,321.1418,322.6351,57383.0
2018-05-24 11:30:00,354.32,355.15,354.32,355.12,40998.0,322.626,323.3818,322.626,323.3545,40998.0
2018-05-24 12:00:00,355.17,355.24,354.91,354.95,15506.0,323.4,323.4637,323.1632,323.1997,15506.0
2018-05-24 12:30:00,355.06,355.2,354.66,355.12,14269.0,323.2998,323.4273,322.9356,323.3545,14269.0
2018-05-24 13:00:00,355.11,355.79,355.11,355.51,20334.0,323.3453,323.9645,323.3453,323.7096,20334.0
2018-05-24 13:30:00,355.45,355.65,355.29,355.45,13569.0,323.6549,323.837,323.5092,323.6549,13569.0
2018-05-24 14:00:00,355.4,355.61,355.18,355.49,11616.0,323.6094,323.8006,323.4091,323.6914,11616.0
2018-05-24 14:30:00,355.49,355.49,355.06,355.23,66450.0,323.6914,323.6914,323.2998,323.4546,66450.0
2018-05-24 15:00:00,355.06,355.53,354.89,355.24,86497.0,323.2998,323.7278,323.145,323.4637,86497.0
2018-05-24 15:30:00,355.24,355.42,355.0,355.39,118030.0,323.4637,323.6276,323.2452,323.6003,118030.0
2018-05-25 09:30:00,354.23,354.94,354.12,354.73,74616.0,322.5441,323.1906,322.4439,322.9993,74616.0
2018-05-25 10:00:00,354.64,355.25,354.44,354.94,58587.0,322.9174,323.4728,322.7353,323.1906,58587.0
2018-05-25 10:30:00,355.03,355.23,354.4,354.84,29884.0,323.2725,323.4546,322.6989,323.0995,29884.0
2018-05-25 11:00:00,354.68,355.26,354.68,355.19,26721.0,322.9538,323.4819,322.9538,323.4182,26721.0
2018-05-25 11:30:00,355.3,355.5,355.11,355.11,21013.0,323.5183,323.7005,323.3453,323.3453,21013.0
2018-05-25 12:00:00,355.08,355.22,354.48,354.69,45763.0,323.318,323.4455,322.7717,322.9629,45763.0
2018-05-25 12:30:00,354.72,354.9,354.55,354.66,35181.0,322.9902,323.1541,322.8354,322.9356,35181.0
2018-05-25 13:00:00,354.67,354.7,354.18,354.27,36696.0,322.9447,322.972,322.4985,322.5805,36696.0
2018-05-25 13:30:00,354.26,354.28,353.91,353.98,34190.0,322.5714,322.5896,322.2527,322.3164,34190.0
2018-05-25 14:00:00,353.98,354.28,353.88,354.23,32910.0,322.3164,322.5896,322.2254,322.5441,32910.0
2018-05-25 14:30:00,354.26,354.3,353.61,353.82,48122.0,322.5714,322.6078,321.9795,322.1707,48122.0
2018-05-25 15:00:00,353.75,354.5,353.69,354.47,53312.0,322.107,322.7899,322.0524,322.7626,53312.0
2018-05-25 15:30:00,354.46,354.66,354.15,354.39,143345.0,322.7535,322.9356,322.4712,322.6897,143345.0
2018-05-29 09:30:00,352.05,354.54,352.05,354.36,181878.0,320.5591,322.8263,320.5591,322.6624,181878.0
2018-05-29 10:00:00,354.5,355.13,354.27,355.04,61143.0,322.7899,323.3636,322.5805,323.2816,61143.0
2018-05-29 10:30:00,354.96,354.96,354.03,354.32,22736.0,323.2088,323.2088,322.362,322.626,22736.0
2018-05-29 11:00:00,354.38,354.8,353.71,354.53,93222.0,322.6806,323.0631,322.0706,322.8172,93222.0
2018-05-29 11:30:00,354.54,354.54,352.64,352.78,37603.0,322.8263,322.8263,321.0963,321.2238,37603.0
2018-05-29 12:00:00,352.73,352.77,350.91,351.94,75239.0,321.1782,321.2147,319.521,320.4589,75239.0
2018-05-29 12:30:00,351.9,353.4,351.9,353.35,63558.0,320.4225,321.7883,320.4225,321.7428,63558.0
2018-05-29 13:00:00,353.29,353.29,352.56,352.8,44158.0,321.6881,321.6881,321.0234,321.242,44158.0
2018-05-29 13:30:00,352.76,352.89,352.2,352.58,40777.0,321.2056,321.3239,320.6956,321.0417,40777.0
2018-05-29 14:00:00,352.51,352.53,351.84,352.49,26513.0,320.9779,320.9961,320.3678,320.9597,26513.0
2018-05-29 14:30:00,352.48,352.82,351.66,351.72,90118.0,320.9506,321.2602,320.2039,320.2586,90118.0
2018-05-29 15:00:00,351.71,352.32,351.68,352.22,54602.0,320.2495,320.8049,320.2222,320.7139,54602.0
2018-05-29 15:30:00,352.24,353.55,352.1,353.1,205204.0,320.7321,321.9249,320.6046,321.5151,205204.0
2018-05-30 09:30:00,354.62,356.89,354.62,356.47,170532.0,322.8992,324.9661,322.8992,324.5837,170532.0
2018-05-30 10:00:00,356.58,357.15,356.5,357.11,59945.0,324.6839,325.2029,324.611,325.1664,59945.0
2018-05-30 10:30:00,357.2,358.02,357.13,357.83,58665.0,325.2484,325.995,325.1847,325.822,58665.0
2018-05-30 11:00:00,357.92,358.01,357.48,357.81,46189.0,325.904,325.9859,325.5033,325.8038,46189.0
2018-05-30 11:30:00,357.84,358.58,357.82,358.56,69011.0,325.8311,326.505,325.8129,326.4867,69011.0
2018-05-30 12:00:00,358.52,358.86,358.46,358.65,73591.0,326.4503,326.7599,326.3957,326.5687,73591.0
2018-05-30 12:30:00,358.65,358.89,358.33,358.78,86453.0,326.5687,326.7872,326.2773,326.6871,86453.0
2018-05-30 13:00:00,358.77,359.41,358.6,359.06,112967.0,326.678,327.2607,326.5232,326.942,112967.0
2018-05-30 13:30:00,359.07,359.38,359.04,359.11,66394.0,326.9511,327.2334,326.9238,326.9875,66394.0
2018-05-30 14:00:00,359.11,359.37,359.1,359.31,160058.0,326.9875,327.2243,326.9784,327.1697,160058.0
2018-05-30 14:30:00,359.26,359.54,359.19,359.33,89470.0,327.1241,327.3791,327.0604,327.1879,89470.0
2018-05-30 15:00:00,359.38,359.61,358.94,358.94,132763.0,327.2334,327.4428,326.8328,326.8328,132763.0
2018-05-30 15:30:00,358.98,358.98,358.1,358.58,308003.0,326.8692,326.8692,326.0679,326.505,308003.0
2018-05-31 09:30:00,358.68,359.05,357.51,357.51,103313.0,326.596,326.9329,325.5307,325.5307,103313.0
2018-05-31 10:00:00,357.44,358.05,357.14,357.24,31832.0,325.4669,326.0224,325.1938,325.2848,31832.0
2018-05-31 10:30:00,357.25,357.43,356.63,357.08,37556.0,325.2939,325.4578,324.7294,325.1391,37556.0
2018-05-31 11:00:00,357.14,357.43,356.63,357.32,29844.0,325.1938,325.4578,324.7294,325.3577,29844.0
2018-05-31 11:30:00,357.38,357.81,356.83,356.86,32873.0,325.4123,325.8038,324.9115,324.9388,32873.0
2018-05-31 12:00:00,356.82,356.82,355.84,355.95,40849.0,324.9024,324.9024,324.01,324.1102,40849.0
2018-05-31 12:30:00,355.88,355.98,355.32,355.98,29301.0,324.0465,324.1375,323.5366,324.1375,29301.0
2018-05-31 13:00:00,356.01,356.03,355.48,355.63,21355.0,324.1648,324.1831,323.6822,323.8188,21355.0
2018-05-31 13:30:00,355.64,355.69,354.44,354.58,43084.0,323.8279,323.8735,322.7353,322.8628,43084.0
2018-05-31 14:00:00,354.58,355.11,354.19,354.92,56617.0,322.8628,323.3453,322.5076,323.1723,56617.0
2018-05-31 14:30:00,354.74,354.88,354.29,354.71,183397.0,323.0084,323.1359,322.5987,322.9811,183397.0
2018-05-31 15:00:00,354.9,355.47,354.7,355.18,50770.0,323.1541,323.6731,322.972,323.4091,50770.0
2018-05-31 15:30:00,355.21,355.35,354.49,354.52,394588.0,323.4364,323.5639,322.7808,322.8081,394588.0
2018-06-01 09:30:00,356.79,357.39,356.37,356.81,132483.0,324.8751,325.4214,324.4926,324.8933,132483.0
2018-06-01 10:00:00,356.91,357.36,356.38,356.99,82217.0,324.9843,325.3941,324.5017,325.0572,82217.0
2018-06-01 10:30:00,356.91,357.39,356.78,357.33,34649.0,324.9843,325.4214,324.866,325.3668,34649.0
2018-06-01 11:00:00,357.3,357.5,356.75,357.17,25825.0,325.3394,325.5216,324.8386,325.2211,25825.0
2018-06-01 11:30:00,357.12,357.6,356.82,356.83,21917.0,325.1755,325.6126,324.9024,324.9115,21917.0
2018-06-01 12:00:00,356.82,357.15,356.53,356.67,16930.0,324.9024,325.2029,324.6383,324.7658,16930.0
2018-06-01 12:30:00,356.68,357.25,356.65,357.18,13807.0,324.7749,325.2939,324.7476,325.2302,13807.0
2018-06-01 13:00:00,357.18,357.57,357.15,357.42,23807.0,325.2302,325.5853,325.2029,325.4487,23807.0
2018-06-01 13:30:00,357.38,357.43,357.02,357.16,11447.0,325.4123,325.4578,325.0845,325.212,11447.0
2018-06-01 14:00:00,357.17,357.17,356.31,356.37,19420.0,325.2211,325.2211,324.438,324.4926,19420.0
2018-06-01 14:30:00,356.38,356.88,356.33,356.78,15237.0,324.5017,324.957,324.4562,324.866,15237.0
2018-06-01 15:00:00,356.76,356.8,356.19,356.49,35021.0,324.8478,324.8842,324.3287,324.6019,35021.0
2018-06-01 15:30:00,356.49,356.85,356.45,356.53,152350.0,324.6019,324.9297,324.5655,324.6383,152350.0
2018-06-04 09:30:00,357.53,358.54,357.3,357.88,143901.0,325.5489,326.4685,325.3394,325.8676,143901.0
2018-06-04 10:00:00,357.91,358.02,356.95,357.0,38676.0,325.8949,325.995,325.0208,325.0663,38676.0
2018-06-04 10:30:00,356.96,357.07,356.54,356.83,26435.0,325.0299,325.13,324.6474,324.9115,26435.0
2018-06-04 11:00:00,356.89,357.06,356.35,357.05,27218.0,324.9661,325.1209,324.4744,325.1118,27218.0
2018-06-04 11:30:00,357.07,357.45,356.94,357.4,33316.0,325.13,325.476,325.0117,325.4305,33316.0
2018-06-04 12:00:00,357.36,357.67,357.0,357.44,29581.0,325.3941,325.6764,325.0663,325.4669,29581.0
2018-06-04 12:30:00,357.46,357.56,357.35,357.43,12100.0,325.4851,325.5762,325.385,325.4578,12100.0
2018-06-04 13:00:00,357.45,357.81,357.42,357.61,9885.0,325.476,325.8038,325.4487,325.6217,9885.0
2018-06-04 13:30:00,357.56,357.56,357.28,357.37,13921.0,325.5762,325.5762,325.3212,325.4032,13921.0
2018-06-04 14:00:00,357.44,357.69,357.44,357.67,59555.0,325.4669,325.6946,325.4669,325.6764,59555.0
2018-06-04 14:30:00,357.67,358.16,357.57,358.12,83385.0,325.6764,326.1225,325.5853,326.0861,83385.0
2018-06-04 15:00:00,358.12,358.43,358.1,358.36,98737.0,326.0861,326.3684,326.0679,326.3046,98737.0
2018-06-04 15:30:00,358.35,358.66,358.04,358.65,378425.0,326.2955,326.5778,326.0133,326.5687,378425.0
2018-06-05 09:30:00,358.29,359.33,358.13,359.18,42098.0,326.2409,327.1879,326.0952,327.0513,42098.0
2018-06-05 10:00:00,359.16,359.77,359.16,359.42,56705.0,327.0331,327.5885,327.0331,327.2698,56705.0
2018-06-05 10:30:00,359.46,359.52,358.48,358.79,107695.0,327.3062,327.3609,326.4139,326.6962,107695.0
2018-06-05 11:00:00,358.61,358.64,357.77,358.36,26386.0,326.5323,326.5596,325.7674,326.3046,26386.0
2018-06-05 11:30:00,358.38,358.44,357.96,358.27,30674.0,326.3228,326.3775,325.9404,326.2227,30674.0
2018-06-05 12:00:00,358.2,358.53,358.0,358.35,23912.0,326.1589,326.4594,325.9768,326.2955,23912.0
2018-06-05 12:30:00,358.32,358.85,358.18,358.71,20312.0,326.2682,326.7508,326.1407,326.6233,20312.0
2018-06-05 13:00:00,358.65,359.1,358.64,359.04,12515.0,326.5687,326.9784,326.5596,326.9238,12515.0
2018-06-05 13:30:00,359.08,359.24,359.05,359.09,23306.0,326.9602,327.1059,326.9329,326.9693,23306.0
2018-06-05 14:00:00,359.13,359.42,358.99,359.36,16173.0,327.0058,327.2698,326.8783,327.2152,16173.0
2018-06-05 14:30:00,359.42,359.76,359.36,359.66,15203.0,327.2698,327.5794,327.2152,327.4883,15203.0
2018-06-05 15:00:00,359.71,359.73,359.09,359.14,36000.0,327.5339,327.5521,326.9693,327.0149,36000.0
2018-06-05 15:30:00,359.15,359.66,359.08,359.51,178809.0,327.024,327.4883,326.9602,327.3518,178809.0
2018-06-06 09:30:00,360.04,360.79,359.45,359.45,58554.0,327.8344,328.5173,327.2971,327.2971,58554.0
2018-06-06 10:00:00,359.45,359.96,359.28,359.93,30134.0,327.2971,327.7615,327.1423,327.7342,30134.0
2018-06-06 10:30:00,359.75,359.78,359.29,359.65,20181.0,327.5703,327.5976,327.1514,327.4792,20181.0
2018-06-06 11:00:00,359.8,360.26,359.64,360.22,18486.0,327.6158,328.0347,327.4701,327.9983,18486.0
2018-06-06 11:30:00,360.23,360.28,359.93,360.16,11506.0,328.0074,328.0529,327.7342,327.9436,11506.0
2018-06-06 12:00:00,360.16,360.36,359.93,360.28,18703.0,327.9436,328.1257,327.7342,328.0529,18703.0
2018-06-06 12:30:00,360.3,360.57,360.27,360.57,26815.0,328.0711,328.3169,328.0438,328.3169,26815.0
2018-06-06 13:00:00,360.57,360.86,360.48,360.83,23789.0,328.3169,328.581,328.235,328.5537,23789.0
2018-06-06 13:30:00,360.88,361.02,360.85,360.97,35085.0,328.5992,328.7267,328.5719,328.6812,35085.0
2018-06-06 14:00:00,360.97,361.35,360.93,361.35,62302.0,328.6812,329.0272,328.6447,329.0272,62302.0
2018-06-06 14:30:00,361.35,361.84,361.31,361.75,45794.0,329.0272,329.4733,328.9908,329.3914,45794.0
2018-06-06 15:00:00,361.76,362.26,361.71,362.14,91784.0,329.4005,329.8558,329.355,329.7465,91784.0
2018-06-06 15:30:00,362.16,362.47,361.87,362.47,144218.0,329.7647,330.047,329.5007,330.047,144218.0
2018-06-07 09:30:00,363.34,363.88,362.79,363.59,53730.0,330.8392,331.3309,330.3384,331.0668,53730.0
2018-06-07 10:00:00,363.59,363.91,363.11,363.19,50528.0,331.0668,331.3582,330.6297,330.7026,50528.0
2018-06-07 10:30:00,363.13,363.5,362.54,363.42,18078.0,330.648,330.9849,330.1107,330.912,18078.0
2018-06-07 11:00:00,363.27,363.35,362.59,362.62,28533.0,330.7754,330.8483,330.1563,330.1836,28533.0
2018-06-07 11:30:00,362.71,362.84,362.05,362.39,34002.0,330.2655,330.3839,329.6646,329.9741,34002.0
2018-06-07 12:00:00,362.43,362.8,362.35,362.72,160728.0,330.0106,330.3475,329.9377,330.2746,160728.0
2018-06-07 12:30:00,362.64,362.65,362.03,362.37,37515.0,330.2018,330.2109,329.6463,329.9559,37515.0
2018-06-07 13:00:00,362.33,362.43,361.96,361.96,115901.0,329.9195,330.0106,329.5826,329.5826,115901.0
2018-06-07 13:30:00,361.9,362.06,361.12,361.26,156441.0,329.528,329.6737,328.8177,328.9452,156441.0
2018-06-07 14:00:00,361.28,362.13,361.15,361.98,96785.0,328.9634,329.7374,328.8451,329.6008,96785.0
2018-06-07 14:30:00,361.98,362.64,361.9,362.43,154236.0,329.6008,330.2018,329.528,330.0106,154236.0
2018-06-07 15:00:00,362.44,363.02,362.3,362.98,123847.0,330.0197,330.5478,329.8922,330.5114,123847.0
2018-06-07 15:30:00,362.98,363.23,362.35,362.64,252321.0,330.5114,330.739,329.9377,330.2018,252321.0
2018-06-08 09:30:00,362.31,363.2,361.84,363.18,365642.0,329.9013,330.7117,329.4733,330.6935,365642.0
2018-06-08 10:00:00,363.18,363.51,362.7,363.12,101028.0,330.6935,330.994,330.2564,330.6388,101028.0
2018-06-08 10:30:00,363.11,363.39,362.49,362.85,177556.0,330.6297,330.8847,330.0652,330.393,177556.0
2018-06-08 11:00:00,362.8,362.9,362.44,362.73,73735.0,330.3475,330.4385,330.0197,330.2837,73735.0
2018-06-08 11:30:00,362.74,363.12,362.44,363.07,59928.0,330.2928,330.6388,330.0197,330.5933,59928.0
2018-06-08 12:00:00,363.16,363.54,363.05,363.5,22233.0,330.6753,331.0213,330.5751,330.9849,22233.0
2018-06-08 12:30:00,363.6,363.87,363.58,363.86,33584.0,331.0759,331.3218,331.0577,331.3127,33584.0
2018-06-08 13:00:00,363.86,363.86,363.47,363.71,25569.0,331.3127,331.3127,330.9575,331.1761,25569.0
2018-06-08 13:30:00,363.81,364.29,363.48,363.88,127653.0,331.2671,331.7042,330.9666,331.3309,127653.0
2018-06-08 14:00:00,363.96,364.25,363.84,364.0,45234.0,331.4037,331.6678,331.2944,331.4401,45234.0
2018-06-08 14:30:00,364.0,364.19,363.9,364.06,29822.0,331.4401,331.6131,331.3491,331.4948,29822.0
2018-06-08 15:00:00,364.09,364.46,363.98,364.46,72294.0,331.5221,331.859,331.4219,331.859,72294.0
2018-06-08 15:30:00,364.48,364.72,364.24,364.67,235232.0,331.8772,332.0957,331.6587,332.0502,235232.0
2018-06-11 09:30:00,364.79,365.42,364.79,365.31,108357.0,332.1595,332.7331,332.1595,332.633,108357.0
2018-06-11 10:00:00,365.36,365.75,365.15,365.31,71076.0,332.6785,333.0336,332.4873,332.633,71076.0
2018-06-11 10:30:00,365.32,365.44,364.51,364.52,103527.0,332.6421,332.7513,331.9045,331.9136,103527.0
2018-06-11 11:00:00,364.48,364.84,364.33,364.69,75269.0,331.8772,332.205,331.7406,332.0684,75269.0
2018-06-11 11:30:00,364.68,365.42,364.66,365.38,31203.0,332.0593,332.7331,332.0411,332.6967,31203.0
2018-06-11 12:00:00,365.35,365.47,365.06,365.4,24262.0,332.6694,332.7786,332.4053,332.7149,24262.0
2018-06-11 12:30:00,365.44,365.44,365.0,365.06,96556.0,332.7513,332.7513,332.3507,332.4053,96556.0
2018-06-11 13:00:00,364.89,364.96,364.57,364.6,14779.0,332.2505,332.3143,331.9591,331.9865,14779.0
2018-06-11 13:30:00,364.6,364.64,364.37,364.55,7860.0,331.9865,332.0229,331.777,331.9409,7860.0
2018-06-11 14:00:00,364.65,364.65,364.45,364.56,10520.0,332.032,332.032,331.8499,331.95,10520.0
2018-06-11 14:30:00,364.6,364.79,364.41,364.79,14110.0,331.9865,332.1595,331.8135,332.1595,14110.0
2018-06-11 15:00:00,364.77,365.3,364.76,365.25,41849.0,332.1413,332.6238,332.1322,332.5783,41849.0
2018-06-11 15:30:00,365.19,365.23,364.53,364.56,171102.0,332.5237,332.5601,331.9227,331.95,171102.0
2018-06-12 09:30:00,365.0,365.38,364.01,364.6,160730.0,332.3507,332.6967,331.4492,331.9865,160730.0
2018-06-12 10:00:00,364.81,365.29,364.54,364.63,81326.0,332.1777,332.6147,331.9318,332.0138,81326.0
2018-06-12 10:30:00,364.63,365.56,364.63,365.42,41427.0,332.0138,332.8606,332.0138,332.7331,41427.0
2018-06-12 11:00:00,365.47,365.63,365.24,365.44,12972.0,332.7786,332.9243,332.5692,332.7513,12972.0
2018-06-12 11:30:00,365.47,365.87,365.39,365.85,20086.0,332.7786,333.1429,332.7058,333.1246,20086.0
2018-06-12 12:00:00,365.92,366.1,365.86,365.89,17659.0,333.1884,333.3523,333.1338,333.1611,17659.0
2018-06-12 12:30:00,365.84,365.84,365.41,365.45,15796.0,333.1155,333.1155,332.724,332.7604,15796.0
2018-06-12 13:00:00,365.57,365.62,365.25,365.27,21362.0,332.8697,332.9152,332.5783,332.5965,21362.0
2018-06-12 13:30:00,365.28,365.34,364.98,365.22,8941.0,332.6056,332.6603,332.3325,332.551,8941.0
2018-06-12 14:00:00,365.11,365.18,364.43,364.5,17308.0,332.4508,332.5146,331.8317,331.8954,17308.0
2018-06-12 14:30:00,364.45,364.64,364.15,364.15,24656.0,331.8499,332.0229,331.5767,331.5767,24656.0
2018-06-12 15:00:00,364.15,364.97,364.1,364.96,32528.0,331.5767,332.3234,331.5312,332.3143,32528.0
2018-06-12 15:30:00,365.0,365.24,364.81,365.14,94934.0,332.3507,332.5692,332.1777,332.4782,94934.0
2018-06-13 09:30:00,365.84,365.84,364.69,364.77,127456.0,333.1155,333.1155,332.0684,332.1413,127456.0
2018-06-13 10:00:00,364.81,365.25,364.73,364.76,33878.0,332.1777,332.5783,332.1048,332.1322,33878.0
2018-06-13 10:30:00,364.79,364.98,364.59,364.71,35295.0,332.1595,332.3325,331.9774,332.0866,35295.0
2018-06-13 11:00:00,364.83,365.08,364.79,364.94,12751.0,332.1959,332.4235,332.1595,332.296,12751.0
2018-06-13 11:30:00,364.92,364.98,364.63,364.63,14421.0,332.2778,332.3325,332.0138,332.0138,14421.0
2018-06-13 12:00:00,364.57,364.57,363.99,364.03,18686.0,331.9591,331.9591,331.431,331.4674,18686.0
2018-06-13 12:30:00,363.97,363.97,363.53,363.53,20019.0,331.4128,331.4128,331.0122,331.0122,20019.0
2018-06-13 13:00:00,363.49,363.89,363.38,363.69,20612.0,330.9758,331.34,330.8756,331.1579,20612.0
2018-06-13 13:30:00,363.68,363.82,363.59,363.76,10538.0,331.1488,331.2762,331.0668,331.2216,10538.0
2018-06-13 14:00:00,363.59,363.8,362.98,363.11,73484.0,331.0668,331.258,330.5114,330.6297,73484.0
2018-06-13 14:30:00,363.03,363.79,362.91,363.52,48737.0,330.5569,331.2489,330.4476,331.0031,48737.0
2018-06-13 15:00:00,363.7,364.26,363.19,363.29,63478.0,331.167,331.6769,330.7026,330.7936,63478.0
2018-06-13 15:30:00,363.28,363.48,362.77,362.92,137438.0,330.7845,330.9666,330.3202,330.4567,137438.0
2018-06-14 09:30:00,363.9,364.1,363.04,363.04,62749.0,331.3491,331.5312,330.566,330.566,62749.0
2018-06-14 10:00:00,363.22,364.04,363.16,363.19,40751.0,330.7299,331.4766,330.6753,330.7026,40751.0
2018-06-14 10:30:00,363.1,363.1,362.03,362.03,30172.0,330.6206,330.6206,329.6463,329.6463,30172.0
2018-06-14 11:00:00,361.97,362.55,361.8,362.49,15712.0,329.5917,330.1198,329.4369,330.0652,15712.0
2018-06-14 11:30:00,362.57,363.57,362.42,363.45,32194.0,330.138,331.0486,330.0015,330.9393,32194.0
2018-06-14 12:00:00,363.37,364.06,363.37,363.59,40405.0,330.8665,331.4948,330.8665,331.0668,40405.0
2018-06-14 12:30:00,363.54,363.63,363.09,363.13,20455.0,331.0213,331.1032,330.6115,330.648,20455.0
2018-06-14 13:00:00,363.1,363.53,362.94,363.52,13314.0,330.6206,331.0122,330.4749,331.0031,13314.0
2018-06-14 13:30:00,363.48,363.54,363.03,363.03,20276.0,330.9666,331.0213,330.5569,330.5569,20276.0
2018-06-14 14:00:00,363.04,363.22,362.73,363.15,20882.0,330.566,330.7299,330.2837,330.6662,20882.0
2018-06-14 14:30:00,363.13,363.4,363.0,363.04,14892.0,330.648,330.8938,330.5296,330.566,14892.0
2018-06-14 15:00:00,363.07,363.84,362.98,363.81,85691.0,330.5933,331.2944,330.5114,331.2671,85691.0
2018-06-14 15:30:00,363.81,363.95,363.67,363.85,213719.0,331.2671,331.3946,331.1397,331.3036,213719.0
2018-06-15 09:30:00,361.55,361.69,360.1,360.78,110195.0,330.1276,330.2555,328.8037,329.4246,110195.0
2018-06-15 10:00:00,360.73,361.24,360.52,360.62,73814.0,329.3789,329.8446,329.1872,329.2785,73814.0
2018-06-15 10:30:00,360.54,361.02,359.59,360.91,81407.0,329.2054,329.6437,328.338,329.5433,81407.0
2018-06-15 11:00:00,360.94,361.6,360.81,360.81,47360.0,329.5707,330.1733,329.452,329.452,47360.0
2018-06-15 11:30:00,360.83,361.06,360.5,361.04,63306.0,329.4702,329.6802,329.1689,329.662,63306.0
2018-06-15 12:00:00,361.12,361.19,360.76,361.06,34484.0,329.735,329.7989,329.4063,329.6802,34484.0
2018-06-15 12:30:00,361.07,361.37,360.97,361.37,23054.0,329.6894,329.9633,329.598,329.9633,23054.0
2018-06-15 13:00:00,361.4,362.03,361.4,361.85,41403.0,329.9907,330.5659,329.9907,330.4016,41403.0
2018-06-15 13:30:00,361.86,361.89,361.65,361.67,46266.0,330.4107,330.4381,330.219,330.2372,46266.0
2018-06-15 14:00:00,361.73,362.48,361.68,362.44,36364.0,330.292,330.9768,330.2463,330.9403,36364.0
2018-06-15 14:30:00,362.43,362.7,362.37,362.63,18769.0,330.9312,331.1777,330.8764,331.1138,18769.0
2018-06-15 15:00:00,362.57,362.57,361.96,362.26,16654.0,331.059,331.059,330.502,330.7759,16654.0
2018-06-15 15:30:00,362.23,362.34,361.5,361.99,343568.0,330.7485,330.849,330.082,330.5294,343568.0
2018-06-18 09:30:00,359.99,361.49,359.99,361.3,126265.0,328.7032,330.0729,328.7032,329.8994,126265.0
2018-06-18 10:00:00,361.28,361.95,361.09,361.94,29773.0,329.8811,330.4929,329.7076,330.4837,29773.0
2018-06-18 10:30:00,361.91,363.05,361.91,362.68,37115.0,330.4564,331.4973,330.4564,331.1594,37115.0
2018-06-18 11:00:00,362.72,363.2,362.63,362.63,23227.0,331.196,331.6342,331.1138,331.1138,23227.0
2018-06-18 11:30:00,362.72,362.75,361.6,361.69,36995.0,331.196,331.2233,330.1733,330.2555,36995.0
2018-06-18 12:00:00,361.7,361.97,361.22,361.26,26936.0,330.2646,330.5111,329.8263,329.8628,26936.0
2018-06-18 12:30:00,361.28,361.7,361.26,361.69,13380.0,329.8811,330.2646,329.8628,330.2555,13380.0
2018-06-18 13:00:00,361.7,362.12,361.56,361.86,15688.0,330.2646,330.6481,330.1368,330.4107,15688.0
2018-06-18 13:30:00,361.92,362.02,361.72,361.77,12085.0,330.4655,330.5568,330.2829,330.3285,12085.0
2018-06-18 14:00:00,361.81,362.53,361.54,362.39,28838.0,330.365,331.0225,330.1185,330.8946,28838.0
2018-06-18 14:30:00,362.48,362.78,361.81,362.0,23947.0,330.9768,331.2507,330.365,330.5385,23947.0
2018-06-18 15:00:00,362.01,362.52,361.83,362.48,29361.0,330.5477,331.0133,330.3833,330.9768,29361.0
2018-06-18 15:30:00,362.5,362.72,362.26,362.7,106494.0,330.9951,331.196,330.7759,331.1777,106494.0
2018-06-19 09:30:00,360.0,360.91,359.33,359.46,178485.0,328.7124,329.5433,328.1006,328.2193,178485.0
2018-06-19 10:00:00,359.44,359.45,358.58,358.61,46106.0,328.201,328.2102,327.4158,327.4432,46106.0
2018-06-19 10:30:00,358.36,359.67,357.95,359.51,61491.0,327.2149,328.411,326.8405,328.2649,61491.0
2018-06-19 11:00:00,359.4,359.99,359.34,359.82,29834.0,328.1645,328.7032,328.1097,328.548,29834.0
2018-06-19 11:30:00,359.94,360.48,359.7,360.36,29172.0,328.6576,329.1506,328.4384,329.0411,29172.0
2018-06-19 12:00:00,360.43,360.75,360.09,360.54,62801.0,329.105,329.3972,328.7945,329.2054,62801.0
2018-06-19 12:30:00,360.56,361.33,360.37,361.2,57570.0,329.2237,329.9268,329.0502,329.8081,57570.0
2018-06-19 13:00:00,361.3,361.44,360.87,360.95,29023.0,329.8994,330.0272,329.5067,329.5798,29023.0
2018-06-19 13:30:00,360.97,361.4,360.71,361.21,18688.0,329.598,329.9907,329.3606,329.8172,18688.0
2018-06-19 14:00:00,361.2,361.85,361.2,361.67,25776.0,329.8081,330.4016,329.8081,330.2372,25776.0
2018-06-19 14:30:00,361.68,362.02,361.49,361.92,27372.0,330.2463,330.5568,330.0729,330.4655,27372.0
2018-06-19 15:00:00,361.89,362.1,361.68,361.71,17282.0,330.4381,330.6298,330.2463,330.2737,17282.0
2018-06-19 15:30:00,361.7,362.28,361.32,362.14,184827.0,330.2646,330.7942,329.9176,330.6664,184827.0
2018-06-20 09:30:00,363.31,363.31,362.06,362.47,103027.0,331.7347,331.7347,330.5933,330.9677,103027.0
2018-06-20 10:00:00,362.41,362.83,361.96,362.02,62261.0,330.9129,331.2964,330.502,330.5568,62261.0
2018-06-20 10:30:00,362.15,363.09,361.88,362.97,26515.0,330.6755,331.5338,330.429,331.4242,26515.0
2018-06-20 11:00:00,362.92,363.47,362.76,363.3,63870.0,331.3786,331.8808,331.2325,331.7255,63870.0
2018-06-20 11:30:00,363.35,363.54,363.18,363.51,16254.0,331.7712,331.9447,331.616,331.9173,16254.0
2018-06-20 12:00:00,363.5,363.64,363.46,363.49,21986.0,331.9082,332.036,331.8716,331.899,21986.0
2018-06-20 12:30:00,363.61,364.12,363.61,364.02,23058.0,332.0086,332.4743,332.0086,332.383,23058.0
2018-06-20 13:00:00,364.03,364.04,363.67,363.76,8752.0,332.3921,332.4012,332.0634,332.1456,8752.0
2018-06-20 13:30:00,363.85,364.12,363.83,364.12,7257.0,332.2277,332.4743,332.2095,332.4743,7257.0
2018-06-20 14:00:00,364.01,364.15,363.96,364.05,6337.0,332.3738,332.5017,332.3282,332.4104,6337.0
2018-06-20 14:30:00,364.12,364.16,363.78,363.86,14084.0,332.4743,332.5108,332.1638,332.2369,14084.0
2018-06-20 15:00:00,363.84,364.28,363.78,364.28,87046.0,332.2186,332.6204,332.1638,332.6204,87046.0
2018-06-20 15:30:00,364.28,364.3,363.85,363.92,124434.0,332.6204,332.6386,332.2277,332.2917,124434.0
2018-06-21 09:30:00,363.77,364.02,362.49,362.59,93942.0,332.1547,332.383,330.9859,331.0773,93942.0
2018-06-21 10:00:00,362.52,362.64,360.66,360.83,46203.0,331.0133,331.1229,329.315,329.4702,46203.0
2018-06-21 10:30:00,360.91,361.96,360.91,361.86,25444.0,329.5433,330.502,329.5433,330.4107,25444.0
2018-06-21 11:00:00,361.77,362.29,361.45,362.02,25817.0,330.3285,330.8033,330.0363,330.5568,25817.0
2018-06-21 11:30:00,362.15,362.81,361.97,362.71,26180.0,330.6755,331.2781,330.5111,331.1868,26180.0
2018-06-21 12:00:00,362.71,362.79,362.05,362.48,35611.0,331.1868,331.2599,330.5842,330.9768,35611.0
2018-06-21 12:30:00,362.47,362.61,362.28,362.28,23115.0,330.9677,331.0955,330.7942,330.7942,23115.0
2018-06-21 13:00:00,362.25,362.58,361.95,362.32,17816.0,330.7668,331.0681,330.4929,330.8307,17816.0
2018-06-21 13:30:00,362.38,362.76,362.15,362.66,23918.0,330.8855,331.2325,330.6755,331.1412,23918.0
2018-06-21 14:00:00,362.78,363.01,362.48,362.5,38128.0,331.2507,331.4608,330.9768,330.9951,38128.0
2018-06-21 14:30:00,362.49,362.57,361.9,361.9,18363.0,330.9859,331.059,330.4472,330.4472,18363.0
2018-06-21 15:00:00,361.75,362.11,360.9,361.28,52379.0,330.3103,330.639,329.5341,329.8811,52379.0
2018-06-21 15:30:00,361.3,361.4,360.36,361.4,162796.0,329.8994,329.9907,329.0411,329.9907,162796.0
2018-06-22 09:30:00,363.08,363.79,362.41,363.08,78962.0,331.5247,332.173,330.9129,331.5247,78962.0
2018-06-22 10:00:00,363.09,363.87,363.02,363.19,257358.0,331.5338,332.246,331.4699,331.6251,257358.0
2018-06-22 10:30:00,363.17,363.34,362.42,362.92,91063.0,331.6068,331.7621,330.922,331.3786,91063.0
2018-06-22 11:00:00,363.21,363.43,362.72,363.15,26433.0,331.6434,331.8443,331.196,331.5886,26433.0
2018-06-22 11:30:00,363.02,363.21,362.75,362.75,25267.0,331.4699,331.6434,331.2233,331.2233,25267.0
2018-06-22 12:00:00,362.77,363.19,362.52,362.53,30843.0,331.2416,331.6251,331.0133,331.0225,30843.0
2018-06-22 12:30:00,362.51,362.55,361.97,362.14,22458.0,331.0042,331.0407,330.5111,330.6664,22458.0
2018-06-22 13:00:00,362.16,362.56,362.15,362.56,23296.0,330.6846,331.0499,330.6755,331.0499,23296.0
2018-06-22 13:30:00,362.53,362.91,362.33,362.77,43409.0,331.0225,331.3694,330.8399,331.2416,43409.0
2018-06-22 14:00:00,362.74,362.79,361.74,361.78,11816.0,331.2142,331.2599,330.3011,330.3377,11816.0
2018-06-22 14:30:00,361.79,362.0,361.56,361.82,17477.0,330.3468,330.5385,330.1368,330.3742,17477.0
2018-06-22 15:00:00,361.84,362.05,361.68,361.98,9869.0,330.3924,330.5842,330.2463,330.5203,9869.0
2018-06-22 15:30:00,361.94,362.43,361.53,361.64,282246.0,330.4837,330.9312,330.1094,330.2098,282246.0
2018-06-25 09:30:00,360.72,360.72,357.19,357.3,97751.0,329.3698,329.3698,326.1466,326.247,97751.0
2018-06-25 10:00:00,357.28,357.62,356.39,357.16,82501.0,326.2287,326.5392,325.4161,326.1192,82501.0
2018-06-25 10:30:00,357.17,357.53,356.61,356.78,31308.0,326.1283,326.457,325.617,325.7722,31308.0
2018-06-25 11:00:00,356.78,356.9,355.38,355.38,60924.0,325.7722,325.8818,324.4939,324.4939,60924.0
2018-06-25 11:30:00,355.42,356.12,355.03,355.77,125993.0,324.5304,325.1696,324.1743,324.85,125993.0
2018-06-25 12:00:00,355.74,355.82,354.87,355.82,89304.0,324.8226,324.8956,324.0282,324.8956,89304.0
2018-06-25 12:30:00,355.84,356.98,355.7,356.95,50628.0,324.9139,325.9548,324.7861,325.9274,50628.0
2018-06-25 13:00:00,356.9,356.96,356.37,356.91,57632.0,325.8818,325.9366,325.3978,325.8909,57632.0
2018-06-25 13:30:00,356.91,358.42,356.91,357.8,67205.0,325.8909,327.2697,325.8909,326.7036,67205.0
2018-06-25 14:00:00,357.71,357.89,356.83,356.98,50356.0,326.6214,326.7857,325.8179,325.9548,50356.0
2018-06-25 14:30:00,356.97,357.02,355.09,355.5,134884.0,325.9457,325.9913,324.2291,324.6034,134884.0
2018-06-25 15:00:00,355.5,355.68,354.95,355.12,194692.0,324.6034,324.7678,324.1012,324.2565,194692.0
2018-06-25 15:30:00,355.19,356.92,355.06,356.48,582863.0,324.3204,325.9,324.2017,325.4983,582863.0
2018-06-26 09:30:00,356.79,357.23,355.86,356.1,94979.0,325.7813,326.1831,324.9322,325.1513,94979.0
2018-06-26 10:00:00,356.18,356.9,356.05,356.1,47978.0,325.2243,325.8818,325.1056,325.1513,47978.0
2018-06-26 10:30:00,355.8,356.42,355.46,356.24,63264.0,324.8774,325.4435,324.5669,325.2791,63264.0
2018-06-26 11:00:00,356.07,356.87,356.02,356.58,20984.0,325.1239,325.8544,325.0783,325.5896,20984.0
2018-06-26 11:30:00,356.43,356.73,356.24,356.6,20408.0,325.4526,325.7265,325.2791,325.6078,20408.0
2018-06-26 12:00:00,356.68,357.3,356.67,357.12,42700.0,325.6809,326.247,325.6718,326.0827,42700.0
2018-06-26 12:30:00,357.16,357.67,357.12,357.5,46174.0,326.1192,326.5849,326.0827,326.4296,46174.0
2018-06-26 13:00:00,357.55,358.01,357.49,357.74,36435.0,326.4753,326.8953,326.4205,326.6488,36435.0
2018-06-26 13:30:00,357.73,357.82,357.48,357.79,10032.0,326.6396,326.7218,326.4114,326.6944,10032.0
2018-06-26 14:00:00,357.78,357.91,357.65,357.9,7748.0,326.6853,326.804,326.5666,326.7949,7748.0
2018-06-26 14:30:00,357.81,358.23,357.79,357.95,15602.0,326.7127,327.0962,326.6944,326.8405,15602.0
2018-06-26 15:00:00,357.96,358.11,357.81,357.87,9393.0,326.8496,326.9866,326.7127,326.7675,9393.0
2018-06-26 15:30:00,357.82,358.3,356.95,357.08,150257.0,326.7218,327.1601,325.9274,326.0461,150257.0
2018-06-27 09:30:00,357.67,358.16,357.1,358.06,67298.0,326.5849,327.0323,326.0644,326.941,67298.0
2018-06-27 10:00:00,358.09,358.96,357.96,358.39,42848.0,326.9684,327.7627,326.8496,327.2423,42848.0
2018-06-27 10:30:00,358.35,359.19,358.35,358.58,22070.0,327.2058,327.9727,327.2058,327.4158,22070.0
2018-06-27 11:00:00,358.5,358.66,357.32,357.32,36236.0,327.3427,327.4888,326.2653,326.2653,36236.0
2018-06-27 11:30:00,357.19,357.93,357.02,357.66,33284.0,326.1466,326.8223,325.9913,326.5757,33284.0
2018-06-27 12:00:00,357.65,358.25,357.65,357.81,7442.0,326.5666,327.1144,326.5666,326.7127,7442.0
2018-06-27 12:30:00,357.74,357.78,356.63,356.63,15102.0,326.6488,326.6853,325.6352,325.6352,15102.0
2018-06-27 13:00:00,356.64,356.82,355.21,355.6,38129.0,325.6444,325.8087,324.3387,324.6948,38129.0
2018-06-27 13:30:00,355.6,355.91,355.04,355.49,30248.0,324.6948,324.9778,324.1834,324.5943,30248.0
2018-06-27 14:00:00,355.45,355.8,354.85,355.0,44053.0,324.5578,324.8774,324.0099,324.1469,44053.0
2018-06-27 14:30:00,354.74,355.27,354.16,354.16,24475.0,323.9095,324.3934,323.3799,323.3799,24475.0
2018-06-27 15:00:00,354.19,354.72,353.42,354.53,45933.0,323.4073,323.8912,322.7042,323.7178,45933.0
2018-06-27 15:30:00,354.63,354.63,353.01,353.17,136673.0,323.8091,323.8091,322.3299,322.4759,136673.0
2018-06-28 09:30:00,352.88,353.66,351.79,352.88,107392.0,322.2112,322.9234,321.2159,322.2112,107392.0
2018-06-28 10:00:00,352.94,353.44,351.66,352.06,84405.0,322.2659,322.7225,321.0972,321.4624,84405.0
2018-06-28 10:30:00,352.08,352.92,351.34,352.92,67880.0,321.4807,322.2477,320.805,322.2477,67880.0
2018-06-28 11:00:00,353.01,353.06,351.87,352.59,43449.0,322.3299,322.3755,321.2889,321.9464,43449.0
2018-06-28 11:30:00,352.58,352.9,351.75,352.19,20422.0,321.9372,322.2294,321.1794,321.5811,20422.0
2018-06-28 12:00:00,352.33,352.6,351.86,352.02,39129.0,321.709,321.9555,321.2798,321.4259,39129.0
2018-06-28 12:30:00,352.01,352.93,351.74,352.92,44979.0,321.4168,322.2568,321.1702,322.2477,44979.0
2018-06-28 13:00:00,352.78,353.31,352.71,353.29,24555.0,322.1198,322.6038,322.0559,322.5855,24555.0
2018-06-28 13:30:00,353.4,353.76,353.2,353.54,37111.0,322.686,323.0147,322.5033,322.8138,37111.0
2018-06-28 14:00:00,353.63,354.31,353.56,354.16,61547.0,322.896,323.5169,322.8321,323.3799,61547.0
2018-06-28 14:30:00,354.34,354.81,353.91,354.8,57332.0,323.5443,323.9734,323.1516,323.9643,57332.0
2018-06-28 15:00:00,354.82,355.31,354.59,354.76,19640.0,323.9825,324.43,323.7725,323.9278,19640.0
2018-06-28 15:30:00,354.8,354.8,354.39,354.6,103718.0,323.9643,323.9643,323.5899,323.7817,103718.0
2018-06-29 09:30:00,355.76,356.8,355.58,356.78,99435.0,324.8409,325.7905,324.6765,325.7722,99435.0
2018-06-29 10:00:00,356.86,357.47,356.71,357.13,27655.0,325.8452,326.4022,325.7083,326.0918,27655.0
2018-06-29 10:30:00,357.06,357.89,356.92,357.74,31657.0,326.0279,326.7857,325.9,326.6488,31657.0
2018-06-29 11:00:00,357.73,358.0,357.52,357.93,48617.0,326.6396,326.8862,326.4479,326.8223,48617.0
2018-06-29 11:30:00,357.92,357.92,357.1,357.25,37825.0,326.8131,326.8131,326.0644,326.2014,37825.0
2018-06-29 12:00:00,357.15,357.48,357.05,357.26,23758.0,326.11,326.4114,326.0187,326.2105,23758.0
2018-06-29 12:30:00,357.27,357.32,356.66,356.89,5732.0,326.2196,326.2653,325.6626,325.8726,5732.0
2018-06-29 13:00:00,356.86,357.5,356.85,357.33,19044.0,325.8452,326.4296,325.8361,326.2744,19044.0
2018-06-29 13:30:00,357.3,357.65,357.07,357.22,16122.0,326.247,326.5666,326.037,326.174,16122.0
2018-06-29 14:00:00,357.25,357.31,356.89,357.21,31670.0,326.2014,326.2561,325.8726,326.1648,31670.0
2018-06-29 14:30:00,357.1,357.16,356.7,356.98,34305.0,326.0644,326.1192,325.6992,325.9548,34305.0
2018-06-29 15:00:00,357.01,357.41,355.99,356.2,66488.0,325.9822,326.3474,325.0509,325.2426,66488.0
2018-06-29 15:30:00,356.01,356.14,354.88,354.99,246138.0,325.0691,325.1878,324.0373,324.1378,246138.0
2018-07-02 09:30:00,352.72,353.31,352.06,353.0,131503.0,322.0651,322.6038,321.4624,322.3207,131503.0
2018-07-02 10:00:00,353.08,353.78,352.57,353.57,76231.0,322.3938,323.0329,321.9281,322.8412,76231.0
2018-07-02 10:30:00,353.65,354.48,353.58,353.89,30408.0,322.9142,323.6721,322.8503,323.1334,30408.0
2018-07-02 11:00:00,354.13,354.49,353.07,353.2,50810.0,323.3525,323.6812,322.3846,322.5033,50810.0
2018-07-02 11:30:00,353.11,353.2,352.51,353.2,22699.0,322.4212,322.5033,321.8733,322.5033,22699.0
2018-07-02 12:00:00,353.16,353.16,352.69,352.99,18080.0,322.4668,322.4668,322.0377,322.3116,18080.0
2018-07-02 12:30:00,352.88,353.81,352.88,353.52,21336.0,322.2112,323.0603,322.2112,322.7955,21336.0
2018-07-02 13:00:00,353.53,353.73,353.02,353.08,13301.0,322.8047,322.9873,322.339,322.3938,13301.0
2018-07-02 13:30:00,352.99,354.14,352.98,353.68,31921.0,322.3116,323.3616,322.3025,322.9416,31921.0
2018-07-02 14:00:00,353.66,354.5,353.62,354.25,21178.0,322.9234,323.6904,322.8868,323.4621,21178.0
2018-07-02 14:30:00,354.4,354.58,354.04,354.18,74502.0,323.599,323.7634,323.2703,323.3982,74502.0
2018-07-02 15:00:00,354.24,355.06,354.02,355.0,26399.0,323.453,324.2017,323.2521,324.1469,26399.0
2018-07-02 15:30:00,354.95,355.28,354.49,355.1,194430.0,324.1012,324.4026,323.6812,324.2382,194430.0
2018-07-03 09:30:00,356.41,357.79,356.36,357.29,69212.0,325.4344,326.6944,325.3887,326.2379,69212.0
2018-07-03 10:00:00,357.45,358.19,357.38,358.05,65999.0,326.384,327.0597,326.3201,326.9318,65999.0
2018-07-03 10:30:00,357.97,358.26,357.07,357.23,36873.0,326.8588,327.1236,326.037,326.1831,36873.0
2018-07-03 11:00:00,357.26,357.76,356.83,357.75,20910.0,326.2105,326.667,325.8179,326.6579,20910.0
2018-07-03 11:30:00,357.72,358.05,357.23,357.42,8072.0,326.6305,326.9318,326.1831,326.3566,8072.0
2018-07-03 12:00:00,357.57,357.57,356.63,356.69,15971.0,326.4935,326.4935,325.6352,325.69,15971.0
2018-07-03 12:30:00,356.68,356.77,355.49,356.05,100958.0,325.6809,325.7631,324.5943,325.1056,100958.0
2018-07-05 09:30:00,357.95,357.95,355.89,356.09,94597.0,326.8405,326.8405,324.9596,325.1422,94597.0
2018-07-05 10:00:00,356.1,356.64,355.68,356.1,21721.0,325.1513,325.6444,324.7678,325.1513,21721.0
2018-07-05 10:30:00,356.06,356.64,355.79,356.03,31894.0,325.1148,325.6444,324.8682,325.0874,31894.0
2018-07-05 11:00:00,355.69,356.82,355.63,356.62,54539.0,324.7769,325.8087,324.7221,325.6261,54539.0
2018-07-05 11:30:00,356.57,357.2,356.57,356.93,42604.0,325.5805,326.1557,325.5805,325.9092,42604.0
2018-07-05 12:00:00,356.8,357.28,356.8,357.09,19289.0,325.7905,326.2287,325.7905,326.0553,19289.0
2018-07-05 12:30:00,357.03,357.36,356.92,357.22,16471.0,326.0005,326.3018,325.9,326.174,16471.0
2018-07-05 13:00:00,357.24,357.81,357.24,357.71,19360.0,326.1922,326.7127,326.1922,326.6214,19360.0
2018-07-05 13:30:00,357.68,357.96,357.57,357.75,12297.0,326.594,326.8496,326.4935,326.6579,12297.0
2018-07-05 14:00:00,357.76,358.19,357.15,357.99,25604.0,326.667,327.0597,326.11,326.877,25604.0
2018-07-05 14:30:00,358.01,358.3,357.78,358.11,21653.0,326.8953,327.1601,326.6853,326.9866,21653.0
2018-07-05 15:00:00,358.03,358.31,358.02,358.22,20518.0,326.9136,327.1692,326.9044,327.0871,20518.0
2018-07-05 15:30:00,358.09,359.15,358.0,359.15,112548.0,326.9684,327.9362,326.8862,327.9362,112548.0
2018-07-06 09:30:00,358.75,360.0,358.32,360.0,60483.0,327.571,328.7124,327.1784,328.7124,60483.0
2018-07-06 10:00:00,360.13,360.89,359.8,360.77,36669.0,328.8311,329.525,328.5297,329.4154,36669.0
2018-07-06 10:30:00,360.81,361.36,360.74,361.19,67486.0,329.452,329.9542,329.388,329.7989,67486.0
2018-07-06 11:00:00,361.19,361.85,361.02,361.22,42489.0,329.7989,330.4016,329.6437,329.8263,42489.0
2018-07-06 11:30:00,361.22,361.86,361.12,361.64,32737.0,329.8263,330.4107,329.735,330.2098,32737.0
2018-07-06 12:00:00,361.73,362.09,361.73,362.01,22888.0,330.292,330.6207,330.292,330.5477,22888.0
2018-07-06 12:30:00,362.0,362.08,361.82,361.97,16732.0,330.5385,330.6116,330.3742,330.5111,16732.0
2018-07-06 13:00:00,362.02,362.45,362.01,362.26,12284.0,330.5568,330.9494,330.5477,330.7759,12284.0
2018-07-06 13:30:00,362.31,362.43,362.09,362.12,6618.0,330.8216,330.9312,330.6207,330.6481,6618.0
2018-07-06 14:00:00,362.13,362.13,361.86,361.98,18772.0,330.6572,330.6572,330.4107,330.5203,18772.0
2018-07-06 14:30:00,361.97,362.0,361.57,361.99,16815.0,330.5111,330.5385,330.1459,330.5294,16815.0
2018-07-06 15:00:00,361.92,362.02,361.64,361.87,10072.0,330.4655,330.5568,330.2098,330.4198,10072.0
2018-07-06 15:30:00,361.87,361.88,361.38,361.81,98711.0,330.4198,330.429,329.9724,330.365,98711.0
2018-07-09 09:30:00,363.22,364.15,362.86,364.03,74745.0,331.6525,332.5017,331.3238,332.3921,74745.0
2018-07-09 10:00:00,364.04,364.1,363.52,364.01,44305.0,332.4012,332.456,331.9264,332.3738,44305.0
2018-07-09 10:30:00,363.98,364.91,363.91,364.86,32337.0,332.3464,333.1956,332.2825,333.15,32337.0
2018-07-09 11:00:00,364.82,365.07,364.77,364.84,14414.0,333.1134,333.3417,333.0678,333.1317,14414.0
2018-07-09 11:30:00,364.75,365.01,364.65,364.98,12227.0,333.0495,333.2869,332.9582,333.2595,12227.0
2018-07-09 12:00:00,364.85,365.37,364.85,365.15,17530.0,333.1408,333.6156,333.1408,333.4148,17530.0
2018-07-09 12:30:00,365.14,365.21,365.02,365.03,31700.0,333.4056,333.4696,333.2961,333.3052,31700.0
2018-07-09 13:00:00,365.14,365.16,364.79,365.08,9090.0,333.4056,333.4239,333.0861,333.3508,9090.0
2018-07-09 13:30:00,364.93,365.1,364.76,365.01,24919.0,333.2139,333.3691,333.0587,333.2869,24919.0
2018-07-09 14:00:00,365.04,365.22,364.96,365.22,12786.0,333.3143,333.4787,333.2413,333.4787,12786.0
2018-07-09 14:30:00,365.15,365.41,365.11,365.12,41364.0,333.4148,333.6522,333.3782,333.3874,41364.0
2018-07-09 15:00:00,365.1,365.24,364.9,365.12,11779.0,333.3691,333.4969,333.1865,333.3874,11779.0
2018-07-09 15:30:00,365.12,365.47,365.03,365.39,131548.0,333.3874,333.707,333.3052,333.6339,131548.0
2018-07-10 09:30:00,366.15,366.68,365.6,366.38,39167.0,334.3279,334.8118,333.8257,334.5379,39167.0
2018-07-10 10:00:00,366.42,366.71,366.07,366.2,107879.0,334.5744,334.8392,334.2548,334.3735,107879.0
2018-07-10 10:30:00,366.15,366.43,365.76,366.08,28161.0,334.3279,334.5835,333.9717,334.2639,28161.0
2018-07-10 11:00:00,366.1,366.17,365.0,365.0,12869.0,334.2822,334.3461,333.2778,333.2778,12869.0
2018-07-10 11:30:00,365.03,365.39,364.91,365.23,19034.0,333.3052,333.6339,333.1956,333.4878,19034.0
2018-07-10 12:00:00,365.1,365.15,364.83,365.1,9496.0,333.3691,333.4148,333.1226,333.3691,9496.0
2018-07-10 12:30:00,365.15,365.26,364.47,364.69,11488.0,333.4148,333.5152,332.7939,332.9947,11488.0
2018-07-10 13:00:00,364.7,364.83,364.42,364.59,9733.0,333.0039,333.1226,332.7482,332.9034,9733.0
2018-07-10 13:30:00,364.46,364.49,363.82,364.37,13228.0,332.7847,332.8121,332.2004,332.7026,13228.0
2018-07-10 14:00:00,364.42,364.89,364.41,364.83,11542.0,332.7482,333.1774,332.7391,333.1226,11542.0
2018-07-10 14:30:00,364.86,364.99,364.53,364.75,24167.0,333.15,333.2687,332.8486,333.0495,24167.0
2018-07-10 15:00:00,364.73,365.08,364.64,364.89,23176.0,333.0313,333.3508,332.9491,333.1774,23176.0
2018-07-10 15:30:00,364.92,365.49,364.79,365.34,143169.0,333.2048,333.7252,333.0861,333.5883,143169.0
2018-07-11 09:30:00,363.35,363.59,362.46,363.03,174046.0,331.7712,331.9903,330.9586,331.479,174046.0
2018-07-11 10:00:00,363.0,364.39,362.99,364.31,50811.0,331.4516,332.7208,331.4425,332.6478,50811.0
2018-07-11 10:30:00,364.39,364.62,363.61,363.94,24176.0,332.7208,332.9308,332.0086,332.3099,24176.0
2018-07-11 11:00:00,364.06,364.28,363.21,363.27,66834.0,332.4195,332.6204,331.6434,331.6982,66834.0
2018-07-11 11:30:00,363.13,363.23,362.68,362.68,38550.0,331.5703,331.6616,331.1594,331.1594,38550.0
2018-07-11 12:00:00,362.61,363.16,362.48,362.93,21352.0,331.0955,331.5977,330.9768,331.3877,21352.0
2018-07-11 12:30:00,362.95,363.43,362.42,362.52,32554.0,331.406,331.8443,330.922,331.0133,32554.0
2018-07-11 13:00:00,362.66,362.95,362.16,362.69,28540.0,331.1412,331.406,330.6846,331.1686,28540.0
2018-07-11 13:30:00,362.78,362.99,362.12,362.17,50167.0,331.2507,331.4425,330.6481,330.6938,50167.0
2018-07-11 14:00:00,362.18,362.54,361.74,362.47,33736.0,330.7029,331.0316,330.3011,330.9677,33736.0
2018-07-11 14:30:00,362.5,362.84,362.44,362.7,18619.0,330.9951,331.3055,330.9403,331.1777,18619.0
2018-07-11 15:00:00,362.66,363.17,362.22,362.22,40773.0,331.1412,331.6068,330.7394,330.7394,40773.0
2018-07-11 15:30:00,362.31,362.87,361.97,362.13,165457.0,330.8216,331.3329,330.5111,330.6572,165457.0
2018-07-12 09:30:00,363.86,364.16,361.18,362.14,53720.0,332.2369,332.5108,329.7898,330.6664,53720.0
2018-07-12 10:00:00,362.25,362.91,362.06,362.74,31821.0,330.7668,331.3694,330.5933,331.2142,31821.0
2018-07-12 10:30:00,362.8,362.8,361.51,361.59,14432.0,331.269,331.269,330.0911,330.1642,14432.0
2018-07-12 11:00:00,361.68,361.99,361.33,361.63,36163.0,330.2463,330.5294,329.9268,330.2007,36163.0
2018-07-12 11:30:00,361.68,362.26,361.45,362.18,14220.0,330.2463,330.7759,330.0363,330.7029,14220.0
2018-07-12 12:00:00,362.19,362.83,361.87,362.83,12246.0,330.712,331.2964,330.4198,331.2964,12246.0
2018-07-12 12:30:00,362.86,363.62,362.62,363.5,27225.0,331.3238,332.0177,331.1046,331.9082,27225.0
2018-07-12 13:00:00,363.54,363.72,363.25,363.56,25121.0,331.9447,332.109,331.6799,331.963,25121.0
2018-07-12 13:30:00,363.6,363.64,363.05,363.12,16513.0,331.9995,332.036,331.4973,331.5612,16513.0
2018-07-12 14:00:00,363.08,363.35,362.8,363.08,16043.0,331.5247,331.7712,331.269,331.5247,16043.0
2018-07-12 14:30:00,363.0,363.03,362.74,362.99,19287.0,331.4516,331.479,331.2142,331.4425,19287.0
2018-07-12 15:00:00,363.0,363.19,362.69,363.1,24509.0,331.4516,331.6251,331.1686,331.5429,24509.0
2018-07-12 15:30:00,363.06,363.24,362.91,363.22,86708.0,331.5064,331.6708,331.3694,331.6525,86708.0
2018-07-13 09:30:00,362.87,364.09,362.87,363.42,70527.0,331.3329,332.4469,331.3329,331.8351,70527.0
2018-07-13 10:00:00,363.39,364.2,363.36,363.64,31602.0,331.8077,332.5473,331.7803,332.036,31602.0
2018-07-13 10:30:00,363.7,364.54,363.58,364.41,25297.0,332.0908,332.8578,331.9812,332.7391,25297.0
2018-07-13 11:00:00,364.43,365.03,364.36,364.78,20922.0,332.7573,333.3052,332.6934,333.0769,20922.0
2018-07-13 11:30:00,364.71,364.85,363.89,363.99,69166.0,333.013,333.1408,332.2643,332.3556,69166.0
2018-07-13 12:00:00,364.01,364.25,363.55,363.72,52324.0,332.3738,332.593,331.9538,332.109,52324.0
2018-07-13 12:30:00,363.79,364.0,363.64,363.99,10955.0,332.173,332.3647,332.036,332.3556,10955.0
2018-07-13 13:00:00,364.05,364.19,363.72,363.96,8826.0,332.4104,332.5382,332.109,332.3282,8826.0
2018-07-13 13:30:00,363.8,363.8,363.25,363.68,16330.0,332.1821,332.1821,331.6799,332.0725,16330.0
2018-07-13 14:00:00,363.65,363.65,363.38,363.54,6913.0,332.0451,332.0451,331.7986,331.9447,6913.0
2018-07-13 14:30:00,363.52,363.52,363.15,363.22,13964.0,331.9264,331.9264,331.5886,331.6525,13964.0
2018-07-13 15:00:00,363.23,363.5,362.96,363.1,22859.0,331.6616,331.9082,331.4151,331.5429,22859.0
2018-07-13 15:30:00,363.1,363.23,362.89,363.1,41319.0,331.5429,331.6616,331.3512,331.5429,41319.0
2018-07-16 09:30:00,363.43,363.83,362.12,362.2,52997.0,331.8443,332.2095,330.6481,330.7211,52997.0
2018-07-16 10:00:00,362.28,362.5,361.38,361.64,20595.0,330.7942,330.9951,329.9724,330.2098,20595.0
2018-07-16 10:30:00,361.73,361.98,360.65,360.73,23662.0,330.292,330.5203,329.3059,329.3789,23662.0
2018-07-16 11:00:00,360.66,361.63,360.65,361.52,7332.0,329.315,330.2007,329.3059,330.1002,7332.0
2018-07-16 11:30:00,361.59,361.6,360.63,361.18,29262.0,330.1642,330.1733,329.2876,329.7898,29262.0
2018-07-16 12:00:00,361.2,361.78,360.98,361.6,20741.0,329.8081,330.3377,329.6072,330.1733,20741.0
2018-07-16 12:30:00,361.58,361.6,361.16,361.55,19569.0,330.155,330.1733,329.7715,330.1276,19569.0
2018-07-16 13:00:00,361.57,361.61,361.1,361.29,22464.0,330.1459,330.1824,329.7168,329.8902,22464.0
2018-07-16 13:30:00,361.24,361.68,361.21,361.25,14338.0,329.8446,330.2463,329.8172,329.8537,14338.0
2018-07-16 14:00:00,361.19,361.4,360.88,361.3,66453.0,329.7989,329.9907,329.5159,329.8994,66453.0
2018-07-16 14:30:00,361.29,361.29,360.23,360.31,77958.0,329.8902,329.8902,328.9224,328.9954,77958.0
2018-07-16 15:00:00,360.35,360.87,360.35,360.8,28021.0,329.0319,329.5067,329.0319,329.4428,28021.0
2018-07-16 15:30:00,360.85,361.29,360.69,361.14,125486.0,329.4885,329.8902,329.3424,329.7533,125486.0
2018-07-17 09:30:00,360.64,362.04,360.58,361.48,150386.0,329.2967,330.5751,329.2419,330.0637,150386.0
2018-07-17 10:00:00,361.58,362.58,361.58,362.52,36086.0,330.155,331.0681,330.155,331.0133,36086.0
2018-07-17 10:30:00,362.59,362.73,362.1,362.19,28357.0,331.0773,331.2051,330.6298,330.712,28357.0
2018-07-17 11:00:00,362.21,362.52,362.07,362.37,36450.0,330.7303,331.0133,330.6024,330.8764,36450.0
2018-07-17 11:30:00,362.33,362.72,362.13,362.47,33762.0,330.8399,331.196,330.6572,330.9677,33762.0
2018-07-17 12:00:00,362.38,362.77,362.23,362.53,23304.0,330.8855,331.2416,330.7485,331.0225,23304.0
2018-07-17 12:30:00,362.57,362.95,362.28,362.88,17753.0,331.059,331.406,330.7942,331.3421,17753.0
2018-07-17 13:00:00,362.89,363.23,362.89,363.07,36770.0,331.3512,331.6616,331.3512,331.5155,36770.0
2018-07-17 13:30:00,363.16,363.24,363.03,363.06,13494.0,331.5977,331.6708,331.479,331.5064,13494.0
2018-07-17 14:00:00,363.05,363.1,362.75,362.99,7252.0,331.4973,331.5429,331.2233,331.4425,7252.0
2018-07-17 14:30:00,362.97,363.0,362.73,362.76,24278.0,331.4242,331.4516,331.2051,331.2325,24278.0
2018-07-17 15:00:00,362.74,363.44,362.53,363.21,38387.0,331.2142,331.8534,331.0225,331.6434,38387.0
2018-07-17 15:30:00,363.25,363.26,362.71,362.8,85796.0,331.6799,331.689,331.1868,331.269,85796.0
2018-07-18 09:30:00,362.44,363.01,362.19,362.44,48912.0,330.9403,331.4608,330.712,330.9403,48912.0
2018-07-18 10:00:00,362.34,362.49,361.75,361.96,22698.0,330.849,330.9859,330.3103,330.502,22698.0
2018-07-18 10:30:00,361.85,362.29,361.45,362.25,28978.0,330.4016,330.8033,330.0363,330.7668,28978.0
2018-07-18 11:00:00,362.24,362.96,362.18,362.96,18981.0,330.7577,331.4151,330.7029,331.4151,18981.0
2018-07-18 11:30:00,362.85,363.55,362.85,363.53,25017.0,331.3147,331.9538,331.3147,331.9356,25017.0
2018-07-18 12:00:00,363.45,363.73,363.31,363.57,15449.0,331.8625,332.1182,331.7347,331.9721,15449.0
2018-07-18 12:30:00,363.58,363.6,363.3,363.33,12387.0,331.9812,331.9995,331.7255,331.7529,12387.0
2018-07-18 13:00:00,363.38,363.42,363.1,363.17,6019.0,331.7986,331.8351,331.5429,331.6068,6019.0
2018-07-18 13:30:00,363.22,363.22,362.67,362.97,14543.0,331.6525,331.6525,331.1503,331.4242,14543.0
2018-07-18 14:00:00,362.97,363.64,362.92,363.63,14079.0,331.4242,332.036,331.3786,332.0269,14079.0
2018-07-18 14:30:00,363.63,364.06,363.5,363.9,25826.0,332.0269,332.4195,331.9082,332.2734,25826.0
2018-07-18 15:00:00,363.94,364.1,363.79,364.02,27637.0,332.3099,332.456,332.173,332.383,27637.0
2018-07-18 15:30:00,364.03,364.19,363.9,364.07,74712.0,332.3921,332.5382,332.2734,332.4286,74712.0
2018-07-19 09:30:00,363.04,363.62,362.32,363.0,69666.0,331.4881,332.0177,330.8307,331.4516,69666.0
2018-07-19 10:00:00,363.01,364.21,362.99,363.87,36088.0,331.4608,332.5565,331.4425,332.246,36088.0
2018-07-19 10:30:00,363.94,364.8,363.64,364.54,30350.0,332.3099,333.0952,332.036,332.8578,30350.0
2018-07-19 11:00:00,364.61,365.23,364.57,364.97,23967.0,332.9217,333.4878,332.8852,333.2504,23967.0
2018-07-19 11:30:00,364.93,365.44,364.93,365.37,16771.0,333.2139,333.6796,333.2139,333.6156,16771.0
2018-07-19 12:00:00,365.48,365.58,365.12,365.24,40086.0,333.7161,333.8074,333.3874,333.4969,40086.0
2018-07-19 12:30:00,365.29,365.35,364.82,365.0,28069.0,333.5426,333.5974,333.1134,333.2778,28069.0
2018-07-19 13:00:00,365.0,365.6,364.73,365.39,53687.0,333.2778,333.8257,333.0313,333.6339,53687.0
2018-07-19 13:30:00,365.45,366.08,365.3,366.07,23724.0,333.6887,334.2639,333.5517,334.2548,23724.0
2018-07-19 14:00:00,366.05,366.25,365.86,366.16,20114.0,334.2365,334.4192,334.0631,334.337,20114.0
2018-07-19 14:30:00,366.14,366.14,365.66,365.99,21165.0,334.3187,334.3187,333.8804,334.1818,21165.0
2018-07-19 15:00:00,365.94,366.14,365.51,365.71,39905.0,334.1361,334.3187,333.7435,333.9261,39905.0
2018-07-19 15:30:00,365.65,365.7,365.17,365.6,85052.0,333.8713,333.917,333.433,333.8257,85052.0
2018-07-20 09:30:00,364.83,365.18,363.88,364.48,153775.0,333.1226,333.4422,332.2551,332.803,153775.0
2018-07-20 10:00:00,364.47,364.58,363.48,363.82,51293.0,332.7939,332.8943,331.8899,332.2004,51293.0
2018-07-20 10:30:00,363.78,363.93,363.33,363.44,32026.0,332.1638,332.3008,331.7529,331.8534,32026.0
2018-07-20 11:00:00,363.5,364.36,363.36,364.3,24509.0,331.9082,332.6934,331.7803,332.6386,24509.0
2018-07-20 11:30:00,364.35,364.76,364.27,364.54,39759.0,332.6843,333.0587,332.6112,332.8578,39759.0
2018-07-20 12:00:00,364.55,364.99,364.46,364.94,12605.0,332.8669,333.2687,332.7847,333.223,12605.0
2018-07-20 12:30:00,364.94,365.22,364.91,364.94,15500.0,333.223,333.4787,333.1956,333.223,15500.0
2018-07-20 13:00:00,364.95,365.04,364.59,364.66,19542.0,333.2321,333.3143,332.9034,332.9674,19542.0
2018-07-20 13:30:00,364.62,364.8,364.58,364.68,17852.0,332.9308,333.0952,332.8943,332.9856,17852.0
2018-07-20 14:00:00,364.63,364.83,364.13,364.25,35374.0,332.94,333.1226,332.4834,332.593,35374.0
2018-07-20 14:30:00,364.27,364.27,363.89,364.18,26942.0,332.6112,332.6112,332.2643,332.5291,26942.0
2018-07-20 15:00:00,364.12,364.3,363.84,363.85,25931.0,332.4743,332.6386,332.2186,332.2277,25931.0
2018-07-20 15:30:00,363.87,364.14,363.25,363.42,221314.0,332.246,332.4925,331.6799,331.8351,221314.0
2018-07-23 09:30:00,363.68,363.68,362.25,362.91,71119.0,332.0725,332.0725,330.7668,331.3694,71119.0
2018-07-23 10:00:00,362.84,363.0,362.13,362.16,21767.0,331.3055,331.4516,330.6572,330.6846,21767.0
2018-07-23 10:30:00,362.1,362.71,361.96,362.26,29181.0,330.6298,331.1868,330.502,330.7759,29181.0
2018-07-23 11:00:00,362.27,362.86,362.2,362.71,33407.0,330.7851,331.3238,330.7211,331.1868,33407.0
2018-07-23 11:30:00,362.6,363.47,362.59,363.37,12245.0,331.0864,331.8808,331.0773,331.7895,12245.0
2018-07-23 12:00:00,363.72,363.91,363.55,363.86,33272.0,332.109,332.2825,331.9538,332.2369,33272.0
2018-07-23 12:30:00,363.89,364.15,363.83,363.96,15314.0,332.2643,332.5017,332.2095,332.3282,15314.0
2018-07-23 13:00:00,364.05,364.05,363.75,363.79,12075.0,332.4104,332.4104,332.1364,332.173,12075.0
2018-07-23 13:30:00,363.87,364.1,363.84,363.96,10455.0,332.246,332.456,332.2186,332.3282,10455.0
2018-07-23 14:00:00,363.97,364.09,363.84,363.87,13096.0,332.3373,332.4469,332.2186,332.246,13096.0
2018-07-23 14:30:00,363.82,363.84,363.61,363.75,8159.0,332.2004,332.2186,332.0086,332.1364,8159.0
2018-07-23 15:00:00,363.73,363.78,363.48,363.6,21795.0,332.1182,332.1638,331.8899,331.9995,21795.0
2018-07-23 15:30:00,363.56,363.67,363.35,363.38,52616.0,331.963,332.0634,331.7712,331.7986,52616.0
2018-07-24 09:30:00,364.96,365.09,363.05,363.22,53480.0,333.2413,333.36,331.4973,331.6525,53480.0
2018-07-24 10:00:00,363.21,363.84,363.04,363.36,19088.0,331.6434,332.2186,331.4881,331.7803,19088.0
2018-07-24 10:30:00,363.33,363.4,362.81,362.81,20785.0,331.7529,331.8169,331.2781,331.2781,20785.0
2018-07-24 11:00:00,362.81,362.83,361.73,362.55,37019.0,331.2781,331.2964,330.292,331.0407,37019.0
2018-07-24 11:30:00,362.61,362.66,361.57,361.92,31392.0,331.0955,331.1412,330.1459,330.4655,31392.0
2018-07-24 12:00:00,361.89,362.28,361.79,361.92,16482.0,330.4381,330.7942,330.3468,330.4655,16482.0
2018-07-24 12:30:00,361.85,362.07,361.19,361.28,22205.0,330.4016,330.6024,329.7989,329.8811,22205.0
2018-07-24 13:00:00,361.23,361.91,360.78,360.78,46915.0,329.8355,330.4564,329.4246,329.4246,46915.0
2018-07-24 13:30:00,360.83,360.83,359.94,360.15,55824.0,329.4702,329.4702,328.6576,328.8493,55824.0
2018-07-24 14:00:00,360.1,360.15,359.53,359.62,17412.0,328.8037,328.8493,328.2832,328.3654,17412.0
2018-07-24 14:30:00,359.57,360.08,359.53,360.04,15888.0,328.3197,328.7854,328.2832,328.7489,15888.0
2018-07-24 15:00:00,360.0,360.54,359.93,360.4,31051.0,328.7124,329.2054,328.6484,329.0776,31051.0
2018-07-24 15:30:00,360.41,360.84,360.14,360.67,110412.0,329.0867,329.4793,328.8402,329.3241,110412.0
2018-07-25 09:30:00,360.69,361.31,360.46,360.81,75674.0,329.3424,329.9085,329.1324,329.452,75674.0
2018-07-25 10:00:00,360.87,360.95,359.3,359.43,52900.0,329.5067,329.5798,328.0732,328.1919,52900.0
2018-07-25 10:30:00,359.45,359.87,359.16,359.49,31450.0,328.2102,328.5937,327.9454,328.2467,31450.0
2018-07-25 11:00:00,359.5,359.9,358.99,359.84,41414.0,328.2558,328.621,327.7901,328.5663,41414.0
2018-07-25 11:30:00,360.01,360.17,359.28,360.17,35314.0,328.7215,328.8676,328.0549,328.8676,35314.0
2018-07-25 12:00:00,360.16,360.37,359.89,360.29,13641.0,328.8584,329.0502,328.6119,328.9771,13641.0
2018-07-25 12:30:00,360.24,360.57,360.1,360.52,25081.0,328.9315,329.2328,328.8037,329.1872,25081.0
2018-07-25 13:00:00,360.5,360.61,359.87,359.87,13463.0,329.1689,329.2693,328.5937,328.5937,13463.0
2018-07-25 13:30:00,359.92,360.16,359.66,360.1,27096.0,328.6393,328.8584,328.4019,328.8037,27096.0
2018-07-25 14:00:00,360.12,360.52,360.0,360.36,27006.0,328.8219,329.1872,328.7124,329.0411,27006.0
2018-07-25 14:30:00,360.33,360.83,360.33,360.52,61997.0,329.0137,329.4702,329.0137,329.1872,61997.0
2018-07-25 15:00:00,360.63,360.84,360.33,360.49,38510.0,329.2876,329.4793,329.0137,329.1598,38510.0
2018-07-25 15:30:00,360.52,361.89,360.29,361.8,147497.0,329.1872,330.4381,328.9771,330.3559,147497.0
2018-07-26 09:30:00,361.92,363.54,361.44,363.26,130213.0,330.4655,331.9447,330.0272,331.689,130213.0
2018-07-26 10:00:00,363.39,363.75,362.98,362.99,40409.0,331.8077,332.1364,331.4334,331.4425,40409.0
2018-07-26 10:30:00,363.01,364.32,363.01,363.92,35375.0,331.4608,332.6569,331.4608,332.2917,35375.0
2018-07-26 11:00:00,363.92,364.62,363.89,364.07,19792.0,332.2917,332.9308,332.2643,332.4286,19792.0
2018-07-26 11:30:00,364.08,364.14,363.48,363.73,26318.0,332.4378,332.4925,331.8899,332.1182,26318.0
2018-07-26 12:00:00,363.8,363.94,362.67,362.71,31353.0,332.1821,332.3099,331.1503,331.1868,31353.0
2018-07-26 12:30:00,362.79,362.8,362.33,362.42,16009.0,331.2599,331.269,330.8399,330.922,16009.0
2018-07-26 13:00:00,362.45,363.07,362.31,363.01,17285.0,330.9494,331.5155,330.8216,331.4608,17285.0
2018-07-26 13:30:00,363.1,363.1,362.79,362.98,27966.0,331.5429,331.5429,331.2599,331.4334,27966.0
2018-07-26 14:00:00,362.94,363.36,362.85,363.33,11501.0,331.3968,331.7803,331.3147,331.7529,11501.0
2018-07-26 14:30:00,363.27,363.55,363.22,363.33,20253.0,331.6982,331.9538,331.6525,331.7529,20253.0
2018-07-26 15:00:00,363.35,363.48,363.11,363.33,22654.0,331.7712,331.8899,331.5521,331.7529,22654.0
2018-07-26 15:30:00,363.38,363.68,363.27,363.4,83702.0,331.7986,332.0725,331.6982,331.8169,83702.0
2018-07-27 09:30:00,363.68,363.96,362.4,362.54,73676.0,332.0725,332.3282,330.9038,331.0316,73676.0
2018-07-27 10:00:00,362.51,362.62,361.62,361.68,38153.0,331.0042,331.1046,330.1916,330.2463,38153.0
2018-07-27 10:30:00,361.51,361.73,360.33,360.53,47180.0,330.0911,330.292,329.0137,329.1963,47180.0
2018-07-27 11:00:00,360.47,360.75,359.44,359.46,61358.0,329.1415,329.3972,328.201,328.2193,61358.0
2018-07-27 11:30:00,359.42,360.26,359.36,359.95,28688.0,328.1828,328.9498,328.128,328.6667,28688.0
2018-07-27 12:00:00,359.95,360.08,359.46,359.75,59174.0,328.6667,328.7854,328.2193,328.4841,59174.0
2018-07-27 12:30:00,359.75,359.75,358.42,358.46,51291.0,328.4841,328.4841,327.2697,327.3062,51291.0
2018-07-27 13:00:00,358.31,359.09,358.12,358.98,96219.0,327.1692,327.8814,326.9957,327.781,96219.0
2018-07-27 13:30:00,358.93,359.25,358.47,359.22,42849.0,327.7353,328.0275,327.3153,328.0001,42849.0
2018-07-27 14:00:00,359.21,359.44,358.74,358.84,37149.0,327.991,328.201,327.5619,327.6532,37149.0
2018-07-27 14:30:00,358.79,359.12,358.59,358.77,42710.0,327.6075,327.9088,327.4249,327.5893,42710.0
2018-07-27 15:00:00,358.77,359.53,358.77,358.99,37377.0,327.5893,328.2832,327.5893,327.7901,37377.0
2018-07-27 15:30:00,359.0,359.53,359.0,359.34,139430.0,327.7993,328.2832,327.7993,328.1097,139430.0
2018-07-30 09:30:00,359.26,360.4,359.26,359.56,73722.0,328.0367,329.0776,328.0367,328.3106,73722.0
2018-07-30 10:00:00,359.46,360.56,359.28,360.56,49532.0,328.2193,329.2237,328.0549,329.2237,49532.0
2018-07-30 10:30:00,360.6,360.71,359.8,360.19,23804.0,329.2602,329.3606,328.5297,328.8858,23804.0
2018-07-30 11:00:00,360.06,360.3,359.19,359.61,38103.0,328.7671,328.9863,327.9727,328.3562,38103.0
2018-07-30 11:30:00,359.59,359.75,359.15,359.42,35043.0,328.338,328.4841,327.9362,328.1828,35043.0
2018-07-30 12:00:00,359.37,359.37,358.36,358.36,24083.0,328.1371,328.1371,327.2149,327.2149,24083.0
2018-07-30 12:30:00,358.34,358.58,357.86,358.58,37172.0,327.1966,327.4158,326.7583,327.4158,37172.0
2018-07-30 13:00:00,358.59,358.74,358.08,358.65,59207.0,327.4249,327.5619,326.9592,327.4797,59207.0
2018-07-30 13:30:00,358.6,359.2,358.6,359.17,13654.0,327.434,327.9819,327.434,327.9545,13654.0
2018-07-30 14:00:00,359.19,359.28,358.86,358.86,17096.0,327.9727,328.0549,327.6714,327.6714,17096.0
2018-07-30 14:30:00,358.87,358.98,358.53,358.56,18440.0,327.6806,327.781,327.3701,327.3975,18440.0
2018-07-30 15:00:00,358.53,358.82,358.17,358.23,32416.0,327.3701,327.6349,327.0414,327.0962,32416.0
2018-07-30 15:30:00,358.22,358.54,357.63,357.78,106602.0,327.0871,327.3792,326.5483,326.6853,106602.0
2018-07-31 09:30:00,358.63,359.37,358.24,358.81,45387.0,327.4614,328.1371,327.1053,327.6258,45387.0
2018-07-31 10:00:00,358.86,359.4,358.66,359.01,24157.0,327.6714,328.1645,327.4888,327.8084,24157.0
2018-07-31 10:30:00,359.15,360.04,359.15,359.73,27016.0,327.9362,328.7489,327.9362,328.4658,27016.0
2018-07-31 11:00:00,359.75,360.61,359.75,360.61,20724.0,328.4841,329.2693,328.4841,329.2693,20724.0
2018-07-31 11:30:00,360.69,361.35,360.64,361.19,96986.0,329.3424,329.945,329.2967,329.7989,96986.0
2018-07-31 12:00:00,361.24,362.17,361.24,362.15,47159.0,329.8446,330.6938,329.8446,330.6755,47159.0
2018-07-31 12:30:00,362.13,362.14,361.85,362.01,30768.0,330.6572,330.6664,330.4016,330.5477,30768.0
2018-07-31 13:00:00,362.06,362.18,361.33,361.74,12794.0,330.5933,330.7029,329.9268,330.3011,12794.0
2018-07-31 13:30:00,361.63,361.63,361.22,361.36,17472.0,330.2007,330.2007,329.8263,329.9542,17472.0
2018-07-31 14:00:00,361.32,361.49,361.01,361.43,32786.0,329.9176,330.0729,329.6346,330.0181,32786.0
2018-07-31 14:30:00,361.42,361.84,361.38,361.67,14696.0,330.0089,330.3924,329.9724,330.2372,14696.0
2018-07-31 15:00:00,361.66,361.68,361.26,361.47,55834.0,330.2281,330.2463,329.8628,330.0546,55834.0
2018-07-31 15:30:00,361.43,361.62,360.91,360.99,206702.0,330.0181,330.1916,329.5433,329.6163,206702.0
2018-08-01 09:30:00,360.67,360.88,359.71,360.55,102827.0,329.3241,329.5159,328.4476,329.2146,102827.0
2018-08-01 10:00:00,360.57,361.17,360.15,360.99,37546.0,329.2328,329.7807,328.8493,329.6163,37546.0
2018-08-01 10:30:00,360.8,361.05,360.15,360.2,40310.0,329.4428,329.6711,328.8493,328.895,40310.0
2018-08-01 11:00:00,360.18,360.27,359.26,359.27,59604.0,328.8767,328.9589,328.0367,328.0458,59604.0
2018-08-01 11:30:00,359.25,359.26,358.34,358.43,60801.0,328.0275,328.0367,327.1966,327.2788,60801.0
2018-08-01 12:00:00,358.41,358.64,358.0,358.08,26279.0,327.2605,327.4705,326.8862,326.9592,26279.0
2018-08-01 12:30:00,358.03,358.32,357.73,358.18,28397.0,326.9136,327.1784,326.6396,327.0505,28397.0
2018-08-01 13:00:00,358.15,358.76,358.09,358.61,49376.0,327.0231,327.5801,326.9684,327.4432,49376.0
2018-08-01 13:30:00,358.57,358.96,358.38,358.71,26893.0,327.4066,327.7627,327.2331,327.5345,26893.0
2018-08-01 14:00:00,358.79,359.38,358.31,359.38,33790.0,327.6075,328.1462,327.1692,328.1462,33790.0
2018-08-01 14:30:00,359.35,359.75,358.82,359.65,26191.0,328.1188,328.4841,327.6349,328.3928,26191.0
2018-08-01 15:00:00,359.68,359.85,359.51,359.75,27604.0,328.4202,328.5754,328.2649,328.4841,27604.0
2018-08-01 15:30:00,359.82,360.19,359.75,359.99,132423.0,328.548,328.8858,328.4841,328.7032,132423.0
2018-08-02 09:30:00,358.03,360.39,358.03,360.03,120241.0,326.9136,329.0685,326.9136,328.7397,120241.0
2018-08-02 10:00:00,360.03,361.53,359.95,361.44,62156.0,328.7397,330.1094,328.6667,330.0272,62156.0
2018-08-02 10:30:00,361.56,361.74,360.87,361.21,59425.0,330.1368,330.3011,329.5067,329.8172,59425.0
2018-08-02 11:00:00,361.39,361.75,361.08,361.28,28662.0,329.9815,330.3103,329.6985,329.8811,28662.0
2018-08-02 11:30:00,361.37,361.84,361.15,361.77,33417.0,329.9633,330.3924,329.7624,330.3285,33417.0
2018-08-02 12:00:00,361.53,363.02,361.48,362.82,38682.0,330.1094,331.4699,330.0637,331.2873,38682.0
2018-08-02 12:30:00,362.81,362.93,362.55,362.72,26928.0,331.2781,331.3877,331.0407,331.196,26928.0
2018-08-02 13:00:00,362.7,363.27,362.7,362.92,27553.0,331.1777,331.6982,331.1777,331.3786,27553.0
2018-08-02 13:30:00,363.07,363.35,363.0,363.2,14196.0,331.5155,331.7712,331.4516,331.6342,14196.0
2018-08-02 14:00:00,363.15,363.39,362.7,362.77,39539.0,331.5886,331.8077,331.1777,331.2416,39539.0
2018-08-02 14:30:00,362.79,363.01,362.6,363.01,22053.0,331.2599,331.4608,331.0864,331.4608,22053.0
2018-08-02 15:00:00,362.96,362.99,362.67,362.77,66037.0,331.4151,331.4425,331.1503,331.2416,66037.0
2018-08-02 15:30:00,362.78,363.2,362.78,362.97,102306.0,331.2507,331.6342,331.2507,331.4242,102306.0
2018-08-03 09:30:00,362.97,364.67,362.97,363.89,79608.0,331.4242,332.9765,331.4242,332.2643,79608.0
2018-08-03 10:00:00,363.94,364.06,363.45,364.03,27360.0,332.3099,332.4195,331.8625,332.3921,27360.0
2018-08-03 10:30:00,363.95,364.01,363.1,363.36,21898.0,332.3191,332.3738,331.5429,331.7803,21898.0
2018-08-03 11:00:00,363.47,363.59,362.85,362.88,12807.0,331.8808,331.9903,331.3147,331.3421,12807.0
2018-08-03 11:30:00,362.85,363.2,362.32,362.43,19229.0,331.3147,331.6342,330.8307,330.9312,19229.0
2018-08-03 12:00:00,362.6,362.79,362.55,362.73,10166.0,331.0864,331.2599,331.0407,331.2051,10166.0
2018-08-03 12:30:00,362.77,362.98,362.39,362.67,32851.0,331.2416,331.4334,330.8946,331.1503,32851.0
2018-08-03 13:00:00,362.63,363.17,362.57,363.15,7336.0,331.1138,331.6068,331.059,331.5886,7336.0
2018-08-03 13:30:00,363.21,363.21,362.91,363.19,5606.0,331.6434,331.6434,331.3694,331.6251,5606.0
2018-08-03 14:00:00,363.03,363.17,362.97,363.16,9153.0,331.479,331.6068,331.4242,331.5977,9153.0
2018-08-03 14:30:00,363.22,363.58,363.22,363.54,36725.0,331.6525,331.9812,331.6525,331.9447,36725.0
2018-08-03 15:00:00,363.72,364.0,363.61,363.84,15994.0,332.109,332.3647,332.0086,332.2186,15994.0
2018-08-03 15:30:00,363.82,364.04,363.71,363.97,72748.0,332.2004,332.4012,332.0999,332.3373,72748.0
2018-08-06 09:30:00,363.85,364.95,363.46,364.65,68166.0,332.2277,333.2321,331.8716,332.9582,68166.0
2018-08-06 10:00:00,364.7,365.64,364.66,364.83,23989.0,333.0039,333.8622,332.9674,333.1226,23989.0
2018-08-06 10:30:00,364.79,365.61,364.79,365.12,15207.0,333.0861,333.8348,333.0861,333.3874,15207.0
2018-08-06 11:00:00,365.2,365.39,364.56,365.06,13883.0,333.4604,333.6339,332.876,333.3326,13883.0
2018-08-06 11:30:00,364.96,365.4,364.96,365.14,10736.0,333.2413,333.643,333.2413,333.4056,10736.0
2018-08-06 12:00:00,365.21,365.81,365.15,365.65,13435.0,333.4696,334.0174,333.4148,333.8713,13435.0
2018-08-06 12:30:00,365.62,365.94,365.62,365.9,13263.0,333.8439,334.1361,333.8439,334.0996,13263.0
2018-08-06 13:00:00,365.92,366.11,365.64,365.65,5759.0,334.1178,334.2913,333.8622,333.8713,5759.0
2018-08-06 13:30:00,365.49,365.57,365.25,365.34,11165.0,333.7252,333.7983,333.5061,333.5883,11165.0
2018-08-06 14:00:00,365.34,365.76,365.34,365.66,7859.0,333.5883,333.9717,333.5883,333.8804,7859.0
2018-08-06 14:30:00,365.64,365.71,365.5,365.66,9518.0,333.8622,333.9261,333.7343,333.8804,9518.0
2018-08-06 15:00:00,365.6,365.6,365.25,365.48,159705.0,333.8257,333.8257,333.5061,333.7161,159705.0
2018-08-06 15:30:00,365.54,365.75,365.45,365.75,74501.0,333.7709,333.9626,333.6887,333.9626,74501.0
2018-08-07 09:30:00,366.65,367.56,366.58,367.34,52555.0,334.7844,335.6153,334.7205,335.4144,52555.0
2018-08-07 10:00:00,367.33,367.79,367.19,367.75,15769.0,335.4053,335.8253,335.2775,335.7888,15769.0
2018-08-07 10:30:00,367.76,367.97,367.41,367.67,27909.0,335.7979,335.9897,335.4783,335.7158,27909.0
2018-08-07 11:00:00,367.73,368.25,367.66,367.75,17014.0,335.7705,336.2453,335.7066,335.7888,17014.0
2018-08-07 11:30:00,367.75,367.86,367.48,367.65,57321.0,335.7888,335.8892,335.5423,335.6975,57321.0
2018-08-07 12:00:00,367.63,367.64,367.31,367.38,19699.0,335.6792,335.6884,335.387,335.451,19699.0
2018-08-07 12:30:00,367.32,367.69,367.18,367.48,17420.0,335.3962,335.734,335.2683,335.5423,17420.0
2018-08-07 13:00:00,367.49,367.49,366.99,367.17,17937.0,335.5514,335.5514,335.0949,335.2592,17937.0
2018-08-07 13:30:00,367.17,367.26,366.8,367.15,19640.0,335.2592,335.3414,334.9214,335.2409,19640.0
2018-08-07 14:00:00,367.16,367.39,366.95,367.16,11338.0,335.2501,335.4601,335.0583,335.2501,11338.0
2018-08-07 14:30:00,367.16,367.27,366.95,367.21,22685.0,335.2501,335.3505,335.0583,335.2957,22685.0
2018-08-07 15:00:00,367.2,367.21,366.9,367.06,23981.0,335.2866,335.2957,335.0127,335.1588,23981.0
2018-08-07 15:30:00,367.0,367.07,366.57,366.7,102135.0,335.104,335.1679,334.7114,334.8301,102135.0
2018-08-08 09:30:00,366.3,366.49,365.32,365.44,61951.0,334.4648,334.6383,333.57,333.6796,61951.0
2018-08-08 10:00:00,365.43,365.72,364.56,365.06,35586.0,333.6704,333.9352,332.876,333.3326,35586.0
2018-08-08 10:30:00,364.96,365.22,364.41,365.22,16721.0,333.2413,333.4787,332.7391,333.4787,16721.0
2018-08-08 11:00:00,365.18,365.68,365.1,365.2,18112.0,333.4422,333.8987,333.3691,333.4604,18112.0
2018-08-08 11:30:00,365.31,365.67,365.3,365.43,7574.0,333.5609,333.8896,333.5517,333.6704,7574.0
2018-08-08 12:00:00,365.34,365.69,365.18,365.19,9326.0,333.5883,333.9078,333.4422,333.4513,9326.0
2018-08-08 12:30:00,365.37,365.72,365.27,365.3,8614.0,333.6156,333.9352,333.5243,333.5517,8614.0
2018-08-08 13:00:00,365.42,365.99,365.39,365.77,31920.0,333.6613,334.1818,333.6339,333.9809,31920.0
2018-08-08 13:30:00,365.8,366.33,365.8,366.28,44399.0,334.0083,334.4922,334.0083,334.4466,44399.0
2018-08-08 14:00:00,366.31,366.39,366.11,366.39,22994.0,334.4739,334.547,334.2913,334.547,22994.0
2018-08-08 14:30:00,366.34,366.46,366.07,366.13,14239.0,334.5013,334.6109,334.2548,334.3096,14239.0
2018-08-08 15:00:00,366.23,366.4,366.15,366.27,26445.0,334.4009,334.5561,334.3279,334.4374,26445.0
2018-08-08 15:30:00,366.27,366.44,365.68,365.7,140600.0,334.4374,334.5927,333.8987,333.917,140600.0
2018-08-09 09:30:00,365.74,367.06,365.74,366.76,80534.0,333.9535,335.1588,333.9535,334.8848,80534.0
2018-08-09 10:00:00,366.68,367.16,366.61,367.0,21700.0,334.8118,335.2501,334.7479,335.104,21700.0
2018-08-09 10:30:00,367.03,367.27,366.66,366.67,21129.0,335.1314,335.3505,334.7935,334.8027,21129.0
2018-08-09 11:00:00,366.66,367.12,366.41,366.56,32112.0,334.7935,335.2136,334.5653,334.7022,32112.0
2018-08-09 11:30:00,366.55,366.57,365.49,365.8,18231.0,334.6931,334.7114,333.7252,334.0083,18231.0
2018-08-09 12:00:00,365.88,366.06,365.8,365.95,22852.0,334.0813,334.2457,334.0083,334.1452,22852.0
2018-08-09 12:30:00,366.11,367.13,366.1,366.98,29655.0,334.2913,335.2227,334.2822,335.0857,29655.0
2018-08-09 13:00:00,366.98,366.98,366.56,366.62,26467.0,335.0857,335.0857,334.7022,334.757,26467.0
2018-08-09 13:30:00,366.64,366.71,366.51,366.57,4120.0,334.7753,334.8392,334.6566,334.7114,4120.0
2018-08-09 14:00:00,366.62,366.62,366.15,366.18,10254.0,334.757,334.757,334.3279,334.3552,10254.0
2018-08-09 14:30:00,366.22,366.38,366.03,366.05,15507.0,334.3918,334.5379,334.2183,334.2365,15507.0
2018-08-09 15:00:00,366.09,366.13,365.95,366.11,14033.0,334.2731,334.3096,334.1452,334.2913,14033.0
2018-08-09 15:30:00,366.05,366.1,365.21,365.42,90634.0,334.2365,334.2822,333.4696,333.6613,90634.0
2018-08-10 09:30:00,363.02,363.93,362.68,362.96,82636.0,331.4699,332.3008,331.1594,331.4151,82636.0
2018-08-10 10:00:00,362.81,364.15,362.64,363.74,32039.0,331.2781,332.5017,331.1229,332.1273,32039.0
2018-08-10 10:30:00,363.83,364.84,363.78,364.76,21623.0,332.2095,333.1317,332.1638,333.0587,21623.0
2018-08-10 11:00:00,364.82,364.97,364.41,364.63,25442.0,333.1134,333.2504,332.7391,332.94,25442.0
2018-08-10 11:30:00,364.54,365.37,364.54,365.06,20785.0,332.8578,333.6156,332.8578,333.3326,20785.0
2018-08-10 12:00:00,364.86,365.1,364.65,364.94,12920.0,333.15,333.3691,332.9582,333.223,12920.0
2018-08-10 12:30:00,364.99,365.17,364.9,364.95,12628.0,333.2687,333.433,333.1865,333.2321,12628.0
2018-08-10 13:00:00,364.97,364.97,364.47,364.57,6461.0,333.2504,333.2504,332.7939,332.8852,6461.0
2018-08-10 13:30:00,364.5,364.5,364.06,364.1,5456.0,332.8213,332.8213,332.4195,332.456,5456.0
2018-08-10 14:00:00,363.96,364.07,363.31,363.34,6652.0,332.3282,332.4286,331.7347,331.7621,6652.0
2018-08-10 14:30:00,363.29,363.78,363.29,363.62,12151.0,331.7164,332.1638,331.7164,332.0177,12151.0
2018-08-10 15:00:00,363.48,364.23,363.26,363.89,26421.0,331.8899,332.5747,331.689,332.2643,26421.0
2018-08-10 15:30:00,363.94,363.99,363.26,363.29,74586.0,332.3099,332.3556,331.689,331.7164,74586.0
2018-08-13 09:30:00,363.57,363.88,362.59,363.56,77673.0,331.9721,332.2551,331.0773,331.963,77673.0
2018-08-13 10:00:00,363.56,364.59,363.49,363.94,36999.0,331.963,332.9034,331.899,332.3099,36999.0
2018-08-13 10:30:00,363.92,364.34,363.77,363.82,21427.0,332.2917,332.6752,332.1547,332.2004,21427.0
2018-08-13 11:00:00,363.82,364.03,362.64,362.66,36842.0,332.2004,332.3921,331.1229,331.1412,36842.0
2018-08-13 11:30:00,362.67,362.95,361.85,362.06,21934.0,331.1503,331.406,330.4016,330.5933,21934.0
2018-08-13 12:00:00,361.7,361.79,361.0,361.23,23689.0,330.2646,330.3468,329.6254,329.8355,23689.0
2018-08-13 12:30:00,361.23,361.27,360.73,360.77,13499.0,329.8355,329.872,329.3789,329.4154,13499.0
2018-08-13 13:00:00,360.71,361.04,360.33,360.96,24962.0,329.3606,329.662,329.0137,329.5889,24962.0
2018-08-13 13:30:00,361.09,361.34,360.93,361.14,16662.0,329.7076,329.9359,329.5615,329.7533,16662.0
2018-08-13 14:00:00,361.17,362.49,361.17,362.46,21799.0,329.7807,330.9859,329.7807,330.9586,21799.0
2018-08-13 14:30:00,362.49,362.62,361.99,362.14,33237.0,330.9859,331.1046,330.5294,330.6664,33237.0
2018-08-13 15:00:00,362.1,362.12,361.59,361.59,37196.0,330.6298,330.6481,330.1642,330.1642,37196.0
2018-08-13 15:30:00,361.6,361.85,361.16,361.45,165900.0,330.1733,330.4016,329.7715,330.0363,165900.0
2018-08-14 09:30:00,362.34,363.84,362.34,363.39,80031.0,330.849,332.2186,330.849,331.8077,80031.0
2018-08-14 10:00:00,363.44,364.15,363.05,363.98,25863.0,331.8534,332.5017,331.4973,332.3464,25863.0
2018-08-14 10:30:00,364.07,365.35,363.92,364.94,52066.0,332.4286,333.5974,332.2917,333.223,52066.0
2018-08-14 11:00:00,364.99,365.71,364.96,365.54,43686.0,333.2687,333.9261,333.2413,333.7709,43686.0
2018-08-14 11:30:00,365.54,365.66,365.03,365.3,55944.0,333.7709,333.8804,333.3052,333.5517,55944.0
2018-08-14 12:00:00,365.29,365.89,365.29,365.74,27968.0,333.5426,334.0905,333.5426,333.9535,27968.0
2018-08-14 12:30:00,365.73,365.85,365.33,365.33,5988.0,333.9444,334.0539,333.5791,333.5791,5988.0
2018-08-14 13:00:00,365.27,365.43,364.86,364.94,20057.0,333.5243,333.6704,333.15,333.223,20057.0
2018-08-14 13:30:00,364.97,365.22,364.85,365.2,25391.0,333.2504,333.4787,333.1408,333.4604,25391.0
2018-08-14 14:00:00,365.2,365.28,364.85,364.97,27527.0,333.4604,333.5335,333.1408,333.2504,27527.0
2018-08-14 14:30:00,364.95,365.17,364.82,364.9,16118.0,333.2321,333.433,333.1134,333.1865,16118.0
2018-08-14 15:00:00,364.88,365.16,364.81,364.97,55886.0,333.1682,333.4239,333.1043,333.2504,55886.0
2018-08-14 15:30:00,364.95,365.04,364.51,364.79,127968.0,333.2321,333.3143,332.8304,333.0861,127968.0
2018-08-15 09:30:00,363.11,363.33,361.4,361.4,128411.0,331.5521,331.7529,329.9907,329.9907,128411.0
2018-08-15 10:00:00,361.36,361.36,359.87,359.98,121141.0,329.9542,329.9542,328.5937,328.6941,121141.0
2018-08-15 10:30:00,359.82,360.25,358.68,358.72,71691.0,328.548,328.9406,327.5071,327.5436,71691.0
2018-08-15 11:00:00,358.7,360.49,358.67,360.47,53889.0,327.5253,329.1598,327.4979,329.1415,53889.0
2018-08-15 11:30:00,360.55,360.94,360.12,360.13,28918.0,329.2146,329.5707,328.8219,328.8311,28918.0
2018-08-15 12:00:00,360.07,361.3,360.07,361.29,14210.0,328.7763,329.8994,328.7763,329.8902,14210.0
2018-08-15 12:30:00,361.32,361.8,361.3,361.49,21313.0,329.9176,330.3559,329.8994,330.0729,21313.0
2018-08-15 13:00:00,361.55,361.84,360.87,361.09,21150.0,330.1276,330.3924,329.5067,329.7076,21150.0
2018-08-15 13:30:00,361.05,361.11,360.54,360.54,12863.0,329.6711,329.7259,329.2054,329.2054,12863.0
2018-08-15 14:00:00,360.46,360.56,359.84,359.86,20677.0,329.1324,329.2237,328.5663,328.5845,20677.0
2018-08-15 14:30:00,359.83,360.59,359.67,360.59,31961.0,328.5571,329.2511,328.411,329.2511,31961.0
2018-08-15 15:00:00,360.7,360.98,360.53,360.75,82153.0,329.3515,329.6072,329.1963,329.3972,82153.0
2018-08-15 15:30:00,360.77,361.53,360.77,361.42,150790.0,329.4154,330.1094,329.4154,330.0089,150790.0
2018-08-16 09:30:00,362.7,363.83,362.7,363.47,63576.0,331.1777,332.2095,331.1777,331.8808,63576.0
2018-08-16 10:00:00,363.81,364.25,363.74,363.98,30259.0,332.1912,332.593,332.1273,332.3464,30259.0
2018-08-16 10:30:00,364.05,364.6,364.02,364.42,18264.0,332.4104,332.9126,332.383,332.7482,18264.0
2018-08-16 11:00:00,364.39,365.54,364.37,365.45,46155.0,332.7208,333.7709,332.7026,333.6887,46155.0
2018-08-16 11:30:00,365.52,365.72,365.21,365.49,24065.0,333.7526,333.9352,333.4696,333.7252,24065.0
2018-08-16 12:00:00,365.55,366.15,365.35,365.75,27132.0,333.78,334.3279,333.5974,333.9626,27132.0
2018-08-16 12:30:00,365.61,365.76,365.07,365.24,12026.0,333.8348,333.9717,333.3417,333.4969,12026.0
2018-08-16 13:00:00,365.22,365.4,364.86,364.86,11316.0,333.4787,333.643,333.15,333.15,11316.0
2018-08-16 13:30:00,364.86,364.98,364.32,364.47,16136.0,333.15,333.2595,332.6569,332.7939,16136.0
2018-08-16 14:00:00,364.45,364.66,364.27,364.27,8570.0,332.7756,332.9674,332.6112,332.6112,8570.0
2018-08-16 14:30:00,364.2,364.42,363.86,364.33,16772.0,332.5473,332.7482,332.2369,332.666,16772.0
2018-08-16 15:00:00,364.32,364.72,364.31,364.72,25880.0,332.6569,333.0221,332.6478,333.0221,25880.0
2018-08-16 15:30:00,364.65,364.66,364.06,364.31,67796.0,332.9582,332.9674,332.4195,332.6478,67796.0
2018-08-17 09:30:00,363.8,364.51,363.19,364.36,53652.0,332.1821,332.8304,331.6251,332.6934,53652.0
2018-08-17 10:00:00,364.41,364.48,363.84,364.26,27133.0,332.7391,332.803,332.2186,332.6021,27133.0
2018-08-17 10:30:00,364.23,364.91,364.23,364.44,19024.0,332.5747,333.1956,332.5747,332.7665,19024.0
2018-08-17 11:00:00,364.45,364.76,364.09,364.74,12154.0,332.7756,333.0587,332.4469,333.0404,12154.0
2018-08-17 11:30:00,364.83,365.43,364.81,365.41,15040.0,333.1226,333.6704,333.1043,333.6522,15040.0
2018-08-17 12:00:00,365.35,365.42,365.13,365.33,16797.0,333.5974,333.6613,333.3965,333.5791,16797.0
2018-08-17 12:30:00,365.38,365.42,365.04,365.15,10501.0,333.6248,333.6613,333.3143,333.4148,10501.0
2018-08-17 13:00:00,365.05,365.22,364.85,364.94,10483.0,333.3235,333.4787,333.1408,333.223,10483.0
2018-08-17 13:30:00,364.92,365.42,364.92,365.42,3828.0,333.2048,333.6613,333.2048,333.6613,3828.0
2018-08-17 14:00:00,365.4,366.35,365.4,366.19,21652.0,333.643,334.5105,333.643,334.3644,21652.0
2018-08-17 14:30:00,366.27,366.51,365.86,366.51,16566.0,334.4374,334.6566,334.0631,334.6566,16566.0
2018-08-17 15:00:00,366.48,366.48,366.06,366.27,18316.0,334.6292,334.6292,334.2457,334.4374,18316.0
2018-08-17 15:30:00,366.21,366.41,366.05,366.26,130273.0,334.3826,334.5653,334.2365,334.4283,130273.0
2018-08-20 09:30:00,366.82,367.69,366.82,367.38,50069.0,334.9396,335.734,334.9396,335.451,50069.0
2018-08-20 10:00:00,367.49,367.96,366.84,367.16,46907.0,335.5514,335.9805,334.9579,335.2501,46907.0
2018-08-20 10:30:00,367.09,367.12,366.07,366.3,44065.0,335.1862,335.2136,334.2548,334.4648,44065.0
2018-08-20 11:00:00,366.3,367.24,366.3,367.24,30494.0,334.4648,335.3231,334.4648,335.3231,30494.0
2018-08-20 11:30:00,367.24,367.89,367.24,367.72,9172.0,335.3231,335.9166,335.3231,335.7614,9172.0
2018-08-20 12:00:00,367.82,368.14,367.82,367.99,9493.0,335.8527,336.1449,335.8527,336.0079,9493.0
2018-08-20 12:30:00,368.02,368.12,367.82,367.9,7545.0,336.0353,336.1266,335.8527,335.9258,7545.0
2018-08-20 13:00:00,367.93,368.06,367.71,368.06,5436.0,335.9532,336.0719,335.7523,336.0719,5436.0
2018-08-20 13:30:00,368.13,368.23,368.01,368.23,4995.0,336.1358,336.2271,336.0262,336.2271,4995.0
2018-08-20 14:00:00,368.21,368.22,367.94,368.11,13328.0,336.2088,336.218,335.9623,336.1175,13328.0
2018-08-20 14:30:00,368.08,368.08,367.78,367.89,16183.0,336.0901,336.0901,335.8162,335.9166,16183.0
2018-08-20 15:00:00,367.87,367.97,367.66,367.79,22169.0,335.8984,335.9897,335.7066,335.8253,22169.0
2018-08-20 15:30:00,367.79,367.97,367.48,367.64,91041.0,335.8253,335.9897,335.5423,335.6884,91041.0
2018-08-21 09:30:00,367.99,369.75,367.99,369.75,39298.0,336.0079,337.615,336.0079,337.615,39298.0
2018-08-21 10:00:00,369.84,370.09,369.67,369.96,26931.0,337.6972,337.9254,337.5419,337.8067,26931.0
2018-08-21 10:30:00,369.96,370.21,369.78,370.12,33304.0,337.8067,338.035,337.6424,337.9528,33304.0
2018-08-21 11:00:00,370.18,370.28,369.72,370.05,16229.0,338.0076,338.0989,337.5876,337.8889,16229.0
2018-08-21 11:30:00,370.04,370.85,370.04,370.84,15915.0,337.8798,338.6194,337.8798,338.6102,15915.0
2018-08-21 12:00:00,370.84,371.26,370.76,371.22,20258.0,338.6102,338.9937,338.5372,338.9572,20258.0
2018-08-21 12:30:00,371.18,371.43,371.11,371.16,47004.0,338.9207,339.149,338.8568,338.9024,47004.0
2018-08-21 13:00:00,371.17,371.3,370.98,371.27,17702.0,338.9116,339.0303,338.7381,339.0029,17702.0
2018-08-21 13:30:00,371.27,371.5,371.16,371.17,21206.0,339.0029,339.2129,338.9024,338.9116,21206.0
2018-08-21 14:00:00,371.18,371.31,370.96,371.27,37857.0,338.9207,339.0394,338.7198,339.0029,37857.0
2018-08-21 14:30:00,371.2,371.2,370.56,370.75,77918.0,338.939,338.939,338.3546,338.5281,77918.0
2018-08-21 15:00:00,370.75,371.01,370.69,370.85,82322.0,338.5281,338.7655,338.4733,338.6194,82322.0
2018-08-21 15:30:00,370.89,370.93,370.4,370.61,154926.0,338.6559,338.6924,338.2085,338.4002,154926.0
2018-08-22 09:30:00,370.24,371.45,370.13,370.13,94610.0,338.0624,339.1672,337.962,337.962,94610.0
2018-08-22 10:00:00,370.17,370.63,370.0,370.0,29705.0,337.9985,338.4185,337.8433,337.8433,29705.0
2018-08-22 10:30:00,369.92,371.03,369.92,370.67,18757.0,337.7702,338.7837,337.7702,338.455,18757.0
2018-08-22 11:00:00,370.79,370.8,370.49,370.68,10057.0,338.5646,338.5737,338.2907,338.4642,10057.0
2018-08-22 11:30:00,370.78,371.04,370.6,370.86,4993.0,338.5555,338.7929,338.3911,338.6285,4993.0
2018-08-22 12:00:00,370.94,371.1,370.65,370.68,6229.0,338.7016,338.8476,338.4368,338.4642,6229.0
2018-08-22 12:30:00,370.65,370.78,370.52,370.53,12353.0,338.4368,338.5555,338.3181,338.3272,12353.0
2018-08-22 13:00:00,370.6,370.71,370.39,370.7,6233.0,338.3911,338.4915,338.1994,338.4824,6233.0
2018-08-22 13:30:00,370.7,370.93,370.7,370.83,5926.0,338.4824,338.6924,338.4824,338.6011,5926.0
2018-08-22 14:00:00,370.86,371.05,370.26,370.45,9899.0,338.6285,338.802,338.0807,338.2541,9899.0
2018-08-22 14:30:00,370.43,370.57,370.31,370.57,15221.0,338.2359,338.3637,338.1263,338.3637,15221.0
2018-08-22 15:00:00,370.61,370.83,370.59,370.78,9613.0,338.4002,338.6011,338.382,338.5555,9613.0
2018-08-22 15:30:00,370.82,370.89,370.39,370.52,77605.0,338.592,338.6559,338.1994,338.3181,77605.0
2018-08-23 09:30:00,370.28,370.7,369.6,369.62,28439.0,338.0989,338.4824,337.478,337.4963,28439.0
2018-08-23 10:00:00,369.6,370.64,369.5,370.64,26712.0,337.478,338.4276,337.3867,338.4276,26712.0
2018-08-23 10:30:00,370.75,370.75,369.35,369.56,40834.0,338.5281,338.5281,337.2497,337.4415,40834.0
2018-08-23 11:00:00,369.41,369.81,368.72,368.99,25600.0,337.3045,337.6698,336.6745,336.921,25600.0
2018-08-23 11:30:00,368.99,369.32,368.54,369.28,15421.0,336.921,337.2223,336.5101,337.1858,15421.0
2018-08-23 12:00:00,369.23,370.05,369.21,370.02,9111.0,337.1402,337.8889,337.1219,337.8615,9111.0
2018-08-23 12:30:00,369.97,370.03,369.45,369.5,29162.0,337.8159,337.8706,337.3411,337.3867,29162.0
2018-08-23 13:00:00,369.36,369.38,369.05,369.22,12540.0,337.2589,337.2771,336.9758,337.131,12540.0
2018-08-23 13:30:00,369.17,369.27,368.97,369.0,17729.0,337.0854,337.1767,336.9028,336.9302,17729.0
2018-08-23 14:00:00,368.99,369.51,368.99,369.45,24510.0,336.921,337.3958,336.921,337.3411,24510.0
2018-08-23 14:30:00,369.44,369.58,369.38,369.54,17891.0,337.3319,337.4598,337.2771,337.4232,17891.0
2018-08-23 15:00:00,369.57,369.81,369.5,369.55,52886.0,337.4506,337.6698,337.3867,337.4324,52886.0
2018-08-23 15:30:00,369.61,369.63,368.93,369.25,75619.0,337.4871,337.5054,336.8662,337.1584,75619.0
2018-08-24 09:30:00,370.1,370.51,369.77,369.86,30514.0,337.9346,338.3089,337.6332,337.7154,30514.0
2018-08-24 10:00:00,370.29,370.56,369.83,370.36,25723.0,338.108,338.3546,337.688,338.172,25723.0
2018-08-24 10:30:00,370.4,370.9,370.36,370.51,24965.0,338.2085,338.665,338.172,338.3089,24965.0
2018-08-24 11:00:00,370.45,370.82,370.34,370.37,16791.0,338.2541,338.592,338.1537,338.1811,16791.0
2018-08-24 11:30:00,370.38,370.77,370.29,370.76,17927.0,338.1902,338.5463,338.108,338.5372,17927.0
2018-08-24 12:00:00,370.85,371.14,370.74,371.12,17928.0,338.6194,338.8842,338.5189,338.8659,17928.0
2018-08-24 12:30:00,371.1,371.22,370.97,371.15,13024.0,338.8476,338.9572,338.7289,338.8933,13024.0
2018-08-24 13:00:00,371.21,371.22,370.7,370.72,9046.0,338.9481,338.9572,338.4824,338.5007,9046.0
2018-08-24 13:30:00,370.71,370.71,369.9,370.46,42388.0,338.4915,338.4915,337.7519,338.2633,42388.0
2018-08-24 14:00:00,370.42,370.65,370.3,370.57,13282.0,338.2267,338.4368,338.1172,338.3637,13282.0
2018-08-24 14:30:00,370.54,370.7,370.47,370.62,19925.0,338.3363,338.4824,338.2724,338.4094,19925.0
2018-08-24 15:00:00,370.62,370.91,370.54,370.85,38993.0,338.4094,338.6742,338.3363,338.6194,38993.0
2018-08-24 15:30:00,370.81,371.0,370.56,370.59,109605.0,338.5829,338.7563,338.3546,338.382,109605.0
2018-08-27 09:30:00,371.8,373.48,371.8,373.47,123366.0,339.4868,341.0208,339.4868,341.0117,123366.0
2018-08-27 10:00:00,373.42,374.1,373.41,373.68,63556.0,340.966,341.5869,340.9569,341.2034,63556.0
2018-08-27 10:30:00,373.64,373.66,372.67,373.08,39385.0,341.1669,341.1852,340.2812,340.6556,39385.0
2018-08-27 11:00:00,373.14,373.28,372.76,373.22,22114.0,340.7104,340.8382,340.3634,340.7834,22114.0
2018-08-27 11:30:00,373.23,373.33,372.84,373.31,15750.0,340.7925,340.8838,340.4364,340.8656,15750.0
2018-08-27 12:00:00,373.33,373.33,372.73,372.73,10720.0,340.8838,340.8838,340.336,340.336,10720.0
2018-08-27 12:30:00,372.8,373.06,372.8,372.9,10282.0,340.3999,340.6373,340.3999,340.4912,10282.0
2018-08-27 13:00:00,372.94,372.94,372.29,372.29,14529.0,340.5277,340.5277,339.9342,339.9342,14529.0
2018-08-27 13:30:00,372.32,372.75,372.24,372.71,24013.0,339.9616,340.3542,339.8886,340.3177,24013.0
2018-08-27 14:00:00,372.85,372.98,372.41,372.55,14121.0,340.4456,340.5643,340.0438,340.1716,14121.0
2018-08-27 14:30:00,372.6,372.72,372.17,372.34,34887.0,340.2173,340.3269,339.8247,339.9799,34887.0
2018-08-27 15:00:00,372.3,372.35,371.81,372.11,36992.0,339.9434,339.989,339.4959,339.7699,36992.0
2018-08-27 15:30:00,372.12,372.41,372.06,372.36,149208.0,339.779,340.0438,339.7242,339.9981,149208.0
2018-08-28 09:30:00,373.08,373.53,372.77,372.93,50104.0,340.6556,341.0665,340.3725,340.5186,50104.0
2018-08-28 10:00:00,373.03,373.17,372.3,372.36,17423.0,340.6099,340.7377,339.9434,339.9981,17423.0
2018-08-28 10:30:00,372.31,372.45,371.97,372.32,24046.0,339.9525,340.0803,339.642,339.9616,24046.0
2018-08-28 11:00:00,372.3,372.59,372.07,372.54,47959.0,339.9434,340.2082,339.7333,340.1625,47959.0
2018-08-28 11:30:00,372.51,372.53,370.89,370.89,56280.0,340.1351,340.1534,338.6559,338.6559,56280.0
2018-08-28 12:00:00,370.9,371.53,370.84,371.23,35461.0,338.665,339.2403,338.6102,338.9664,35461.0
2018-08-28 12:30:00,371.32,371.66,371.26,371.59,9518.0,339.0485,339.359,338.9937,339.2951,9518.0
2018-08-28 13:00:00,371.58,371.87,371.29,371.3,31019.0,339.2859,339.5507,339.0211,339.0303,31019.0
2018-08-28 13:30:00,371.24,371.99,371.24,371.76,28275.0,338.9755,339.6603,338.9755,339.4503,28275.0
2018-08-28 14:00:00,371.76,372.32,371.76,372.31,40512.0,339.4503,339.9616,339.4503,339.9525,40512.0
2018-08-28 14:30:00,372.27,372.34,371.98,372.28,49486.0,339.916,339.9799,339.6512,339.9251,49486.0
2018-08-28 15:00:00,372.33,372.66,372.25,372.48,58805.0,339.9707,340.2721,339.8977,340.1077,58805.0
2018-08-28 15:30:00,372.5,372.64,372.14,372.4,126824.0,340.126,340.2538,339.7973,340.0347,126824.0
2018-08-29 09:30:00,372.52,372.76,371.34,371.41,65642.0,340.1442,340.3634,339.0668,339.1307,65642.0
2018-08-29 10:00:00,371.41,371.99,371.2,371.95,42259.0,339.1307,339.6603,338.939,339.6238,42259.0
2018-08-29 10:30:00,372.12,372.95,372.06,372.95,143237.0,339.779,340.5369,339.7242,340.5369,143237.0
2018-08-29 11:00:00,372.96,373.42,372.89,373.37,38707.0,340.546,340.966,340.4821,340.9204,38707.0
2018-08-29 11:30:00,373.35,373.49,372.97,373.35,36654.0,340.9021,341.0299,340.5551,340.9021,36654.0
2018-08-29 12:00:00,373.4,374.04,373.35,373.89,10235.0,340.9478,341.5321,340.9021,341.3952,10235.0
2018-08-29 12:30:00,373.81,374.01,373.67,373.7,6920.0,341.3221,341.5047,341.1943,341.2217,6920.0
2018-08-29 13:00:00,373.75,373.9,373.49,373.52,10536.0,341.2673,341.4043,341.0299,341.0573,10536.0
2018-08-29 13:30:00,373.41,373.44,373.03,373.03,7949.0,340.9569,340.9843,340.6099,340.6099,7949.0
2018-08-29 14:00:00,373.01,373.36,373.0,373.27,18668.0,340.5917,340.9112,340.5825,340.8291,18668.0
2018-08-29 14:30:00,373.23,373.55,373.23,373.41,13950.0,340.7925,341.0847,340.7925,340.9569,13950.0
2018-08-29 15:00:00,373.42,373.92,373.42,373.9,21335.0,340.966,341.4226,340.966,341.4043,21335.0
2018-08-29 15:30:00,373.86,374.03,373.5,373.58,78173.0,341.3678,341.523,341.0391,341.1121,78173.0
2018-08-30 09:30:00,372.91,373.12,371.93,372.18,60262.0,340.5003,340.6921,339.6055,339.8338,60262.0
2018-08-30 10:00:00,372.12,372.74,372.1,372.3,40282.0,339.779,340.3451,339.7607,339.9434,40282.0
2018-08-30 10:30:00,372.37,372.74,372.19,372.32,18374.0,340.0073,340.3451,339.8429,339.9616,18374.0
2018-08-30 11:00:00,372.41,372.61,371.19,371.35,23633.0,340.0438,340.2264,338.9298,339.0759,23633.0
2018-08-30 11:30:00,371.39,371.68,371.24,371.46,20995.0,339.1124,339.3772,338.9755,339.1764,20995.0
2018-08-30 12:00:00,371.46,372.11,371.36,372.0,37084.0,339.1764,339.7699,339.0851,339.6694,37084.0
2018-08-30 12:30:00,372.07,372.59,371.9,372.53,35372.0,339.7333,340.2082,339.5781,340.1534,35372.0
2018-08-30 13:00:00,372.49,373.08,372.49,373.0,33694.0,340.1168,340.6556,340.1168,340.5825,33694.0
2018-08-30 13:30:00,373.02,373.29,372.89,373.08,23067.0,340.6008,340.8473,340.4821,340.6556,23067.0
2018-08-30 14:00:00,373.1,373.1,371.6,371.93,33627.0,340.6738,340.6738,339.3042,339.6055,33627.0
2018-08-30 14:30:00,371.96,372.41,371.82,371.82,40856.0,339.6329,340.0438,339.5051,339.5051,40856.0
2018-08-30 15:00:00,371.8,371.8,371.17,371.37,35600.0,339.4868,339.4868,338.9116,339.0942,35600.0
2018-08-30 15:30:00,371.5,371.69,371.3,371.66,177313.0,339.2129,339.3864,339.0303,339.359,177313.0
2018-08-31 09:30:00,370.87,371.82,370.67,371.57,44249.0,338.6376,339.5051,338.455,339.2768,44249.0
2018-08-31 10:00:00,371.62,372.05,371.4,371.52,41185.0,339.3225,339.7151,339.1216,339.2311,41185.0
2018-08-31 10:30:00,371.52,371.74,371.4,371.45,13394.0,339.2311,339.432,339.1216,339.1672,13394.0
2018-08-31 11:00:00,371.56,371.91,371.24,371.47,13589.0,339.2677,339.5873,338.9755,339.1855,13589.0
2018-08-31 11:30:00,371.45,371.99,371.21,371.32,19119.0,339.1672,339.6603,338.9481,339.0485,19119.0
2018-08-31 12:00:00,371.15,371.17,370.73,371.17,9516.0,338.8933,338.9116,338.5098,338.9116,9516.0
2018-08-31 12:30:00,371.23,371.72,371.01,371.61,18901.0,338.9664,339.4138,338.7655,339.3133,18901.0
2018-08-31 13:00:00,371.62,371.81,371.44,371.68,12632.0,339.3225,339.4959,339.1581,339.3772,12632.0
2018-08-31 13:30:00,371.63,371.97,371.58,371.8,12776.0,339.3316,339.642,339.2859,339.4868,12776.0
2018-08-31 14:00:00,371.94,371.94,371.4,371.55,12233.0,339.6146,339.6146,339.1216,339.2585,12233.0
2018-08-31 14:30:00,371.61,372.19,371.58,372.01,14886.0,339.3133,339.8429,339.2859,339.6786,14886.0
2018-08-31 15:00:00,372.02,372.51,371.99,372.07,28827.0,339.6877,340.1351,339.6603,339.7333,28827.0
2018-08-31 15:30:00,372.07,372.97,372.07,372.47,138251.0,339.7333,340.5551,339.7333,340.0986,138251.0
2018-09-04 09:30:00,371.88,372.27,370.66,371.5,119257.0,339.5599,339.916,338.4459,339.2129,119257.0
2018-09-04 10:00:00,371.51,372.87,371.51,372.26,101205.0,339.222,340.4638,339.222,339.9068,101205.0
2018-09-04 10:30:00,372.19,373.23,371.95,372.95,23252.0,339.8429,340.7925,339.6238,340.5369,23252.0
2018-09-04 11:00:00,372.85,372.86,370.99,370.99,46338.0,340.4456,340.4547,338.7472,338.7472,46338.0
2018-09-04 11:30:00,370.92,371.33,370.31,370.33,34511.0,338.6833,339.0577,338.1263,338.1446,34511.0
2018-09-04 12:00:00,370.28,370.68,369.8,370.07,17856.0,338.0989,338.4642,337.6606,337.9072,17856.0
2018-09-04 12:30:00,370.06,370.85,369.91,370.83,31432.0,337.898,338.6194,337.7611,338.6011,31432.0
2018-09-04 13:00:00,370.86,371.24,370.78,371.05,21168.0,338.6285,338.9755,338.5555,338.802,21168.0
2018-09-04 13:30:00,371.16,371.59,370.78,371.52,14590.0,338.9024,339.2951,338.5555,339.2311,14590.0
2018-09-04 14:00:00,371.56,372.06,371.46,371.94,10580.0,339.2677,339.7242,339.1764,339.6146,10580.0
2018-09-04 14:30:00,371.76,372.21,371.76,372.12,16386.0,339.4503,339.8612,339.4503,339.779,16386.0
2018-09-04 15:00:00,372.13,372.13,371.71,371.72,37429.0,339.7881,339.7881,339.4046,339.4138,37429.0
2018-09-04 15:30:00,371.71,371.82,371.37,371.69,177290.0,339.4046,339.5051,339.0942,339.3864,177290.0
2018-09-05 09:30:00,371.2,371.22,370.15,370.5,72819.0,338.939,338.9572,337.9802,338.2998,72819.0
2018-09-05 10:00:00,370.52,370.6,368.61,369.7,38414.0,338.3181,338.3911,336.5741,337.5693,38414.0
2018-09-05 10:30:00,369.66,370.99,369.05,370.89,33715.0,337.5328,338.7472,336.9758,338.6559,33715.0
2018-09-05 11:00:00,370.91,371.73,370.79,370.82,26476.0,338.6742,339.4229,338.5646,338.592,26476.0
2018-09-05 11:30:00,370.71,371.88,370.5,371.59,29048.0,338.4915,339.5599,338.2998,339.2951,29048.0
2018-09-05 12:00:00,371.64,371.92,371.28,371.53,12344.0,339.3407,339.5964,339.012,339.2403,12344.0
2018-09-05 12:30:00,371.5,371.81,371.04,371.04,11823.0,339.2129,339.4959,338.7929,338.7929,11823.0
2018-09-05 13:00:00,370.97,371.6,370.95,371.58,8976.0,338.7289,339.3042,338.7107,339.2859,8976.0
2018-09-05 13:30:00,371.73,371.91,371.14,371.29,14871.0,339.4229,339.5873,338.8842,339.0211,14871.0
2018-09-05 14:00:00,371.35,371.48,371.09,371.36,11693.0,339.0759,339.1946,338.8385,339.0851,11693.0
2018-09-05 14:30:00,371.39,371.72,371.22,371.52,25624.0,339.1124,339.4138,338.9572,339.2311,25624.0
2018-09-05 15:00:00,371.52,371.91,371.38,371.65,38624.0,339.2311,339.5873,339.1033,339.3498,38624.0
2018-09-05 15:30:00,371.67,371.73,371.09,371.49,112092.0,339.3681,339.4229,338.8385,339.2038,112092.0
2018-09-06 09:30:00,371.64,372.65,371.47,372.59,63925.0,339.3407,340.2629,339.1855,340.2082,63925.0
2018-09-06 10:00:00,372.72,372.87,371.21,372.04,49566.0,340.3269,340.4638,338.9481,339.706,49566.0
2018-09-06 10:30:00,372.01,372.01,370.65,371.14,68177.0,339.6786,339.6786,338.4368,338.8842,68177.0
2018-09-06 11:00:00,371.15,371.28,369.95,370.32,64292.0,338.8933,339.012,337.7976,338.1354,64292.0
2018-09-06 11:30:00,370.29,370.63,370.0,370.51,70096.0,338.108,338.4185,337.8433,338.3089,70096.0
2018-09-06 12:00:00,370.51,370.54,369.9,369.97,54542.0,338.3089,338.3363,337.7519,337.8159,54542.0
2018-09-06 12:30:00,370.0,370.55,369.79,370.0,70248.0,337.8433,338.3454,337.6515,337.8433,70248.0
2018-09-06 13:00:00,369.99,370.16,369.44,369.97,55885.0,337.8341,337.9893,337.3319,337.8159,55885.0
2018-09-06 13:30:00,370.01,370.59,369.94,370.13,46834.0,337.8524,338.382,337.7885,337.962,46834.0
2018-09-06 14:00:00,370.12,370.61,370.08,370.16,42762.0,337.9528,338.4002,337.9163,337.9893,42762.0
2018-09-06 14:30:00,370.19,370.61,370.16,370.23,60632.0,338.0167,338.4002,337.9893,338.0533,60632.0
2018-09-06 15:00:00,370.2,371.03,370.19,370.82,73592.0,338.0259,338.7837,338.0167,338.592,73592.0
2018-09-06 15:30:00,370.84,370.86,370.13,370.21,135794.0,338.6102,338.6285,337.962,338.035,135794.0
2018-09-07 09:30:00,369.17,370.5,368.49,369.99,102672.0,337.0854,338.2998,336.4645,337.8341,102672.0
2018-09-07 10:00:00,369.98,371.05,369.88,370.83,47524.0,337.825,338.802,337.7337,338.6011,47524.0
2018-09-07 10:30:00,370.82,371.4,370.61,370.89,42045.0,338.592,339.1216,338.4002,338.6559,42045.0
2018-09-07 11:00:00,370.92,371.06,370.56,370.86,12543.0,338.6833,338.8111,338.3546,338.6285,12543.0
2018-09-07 11:30:00,370.92,371.14,370.34,370.34,23864.0,338.6833,338.8842,338.1537,338.1537,23864.0
2018-09-07 12:00:00,370.37,370.41,368.75,368.76,42990.0,338.1811,338.2176,336.7019,336.711,42990.0
2018-09-07 12:30:00,368.72,369.29,368.42,369.21,23286.0,336.6745,337.195,336.4006,337.1219,23286.0
2018-09-07 13:00:00,369.17,369.3,368.2,368.56,43837.0,337.0854,337.2041,336.1997,336.5284,43837.0
2018-09-07 13:30:00,368.71,368.9,368.49,368.7,33214.0,336.6654,336.8389,336.4645,336.6562,33214.0
2018-09-07 14:00:00,368.65,369.47,368.64,369.31,20117.0,336.6106,337.3593,336.6014,337.2132,20117.0
2018-09-07 14:30:00,369.32,369.44,368.98,369.42,65888.0,337.2223,337.3319,336.9119,337.3137,65888.0
2018-09-07 15:00:00,369.4,369.48,369.1,369.36,18568.0,337.2954,337.3684,337.0215,337.2589,18568.0
2018-09-07 15:30:00,369.38,369.7,368.97,369.51,116030.0,337.2771,337.5693,336.9028,337.3958,116030.0
2018-09-10 09:30:00,370.89,371.55,370.5,370.93,132622.0,338.6559,339.2585,338.2998,338.6924,132622.0
2018-09-10 10:00:00,370.88,371.34,370.48,371.03,28336.0,338.6468,339.0668,338.2815,338.7837,28336.0
2018-09-10 10:30:00,371.18,371.43,370.86,370.86,27757.0,338.9207,339.149,338.6285,338.6285,27757.0
2018-09-10 11:00:00,370.61,371.64,370.42,371.39,26943.0,338.4002,339.3407,338.2267,339.1124,26943.0
2018-09-10 11:30:00,371.43,371.43,370.05,370.29,17406.0,339.149,339.149,337.8889,338.108,17406.0
2018-09-10 12:00:00,370.39,370.51,369.78,369.78,30570.0,338.1994,338.3089,337.6424,337.6424,30570.0
2018-09-10 12:30:00,369.83,370.32,369.83,369.92,12456.0,337.688,338.1354,337.688,337.7702,12456.0
2018-09-10 13:00:00,369.91,370.49,369.91,370.49,6938.0,337.7611,338.2907,337.7611,338.2907,6938.0
2018-09-10 13:30:00,370.46,370.5,370.16,370.44,7468.0,338.2633,338.2998,337.9893,338.245,7468.0
2018-09-10 14:00:00,370.42,370.87,370.42,370.85,6370.0,338.2267,338.6376,338.2267,338.6194,6370.0
2018-09-10 14:30:00,370.84,371.05,370.75,370.81,8704.0,338.6102,338.802,338.5281,338.5829,8704.0
2018-09-10 15:00:00,370.79,371.04,370.54,370.55,16651.0,338.5646,338.7929,338.3363,338.3454,16651.0
2018-09-10 15:30:00,370.47,370.56,370.04,370.29,67661.0,338.2724,338.3546,337.8798,338.108,67661.0
2018-09-11 09:30:00,369.49,370.18,368.89,369.61,127242.0,337.3776,338.0076,336.8297,337.4871,127242.0
2018-09-11 10:00:00,369.77,370.22,369.67,369.93,24045.0,337.6332,338.0441,337.5419,337.7793,24045.0
2018-09-11 10:30:00,369.92,369.94,368.79,369.18,34314.0,337.7702,337.7885,336.7384,337.0945,34314.0
2018-09-11 11:00:00,369.14,370.73,369.14,370.71,37809.0,337.058,338.5098,337.058,338.4915,37809.0
2018-09-11 11:30:00,370.82,371.61,370.44,371.57,42939.0,338.592,339.3133,338.245,339.2768,42939.0
2018-09-11 12:00:00,371.59,371.77,371.25,371.34,29128.0,339.2951,339.4594,338.9846,339.0668,29128.0
2018-09-11 12:30:00,371.37,371.67,371.11,371.66,42330.0,339.0942,339.3681,338.8568,339.359,42330.0
2018-09-11 13:00:00,371.71,371.76,371.47,371.63,54711.0,339.4046,339.4503,339.1855,339.3316,54711.0
2018-09-11 13:30:00,371.6,371.67,370.7,370.86,19342.0,339.3042,339.3681,338.4824,338.6285,19342.0
2018-09-11 14:00:00,370.83,371.16,370.69,371.08,20844.0,338.6011,338.9024,338.4733,338.8294,20844.0
2018-09-11 14:30:00,371.04,371.45,370.94,371.03,32841.0,338.7929,339.1672,338.7016,338.7837,32841.0
2018-09-11 15:00:00,371.0,371.18,370.91,371.09,16409.0,338.7563,338.9207,338.6742,338.8385,16409.0
2018-09-11 15:30:00,371.04,371.05,370.59,370.92,190507.0,338.7929,338.802,338.382,338.6833,190507.0
2018-09-12 09:30:00,370.76,370.98,370.02,370.59,130441.0,338.5372,338.7381,337.8615,338.382,130441.0
2018-09-12 10:00:00,370.43,370.74,368.8,369.08,142967.0,338.2359,338.5189,336.7475,337.0032,142967.0
2018-09-12 10:30:00,369.04,369.84,368.58,369.42,95946.0,336.9667,337.6972,336.5467,337.3137,95946.0
2018-09-12 11:00:00,369.38,371.28,369.3,371.12,88281.0,337.2771,339.012,337.2041,338.8659,88281.0
2018-09-12 11:30:00,371.15,371.36,369.23,369.78,88836.0,338.8933,339.0851,337.1402,337.6424,88836.0
2018-09-12 12:00:00,369.84,370.32,369.68,370.27,53575.0,337.6972,338.1354,337.5511,338.0898,53575.0
2018-09-12 12:30:00,370.26,370.59,370.05,370.25,21848.0,338.0807,338.382,337.8889,338.0715,21848.0
2018-09-12 13:00:00,370.25,370.72,370.25,370.55,13659.0,338.0715,338.5007,338.0715,338.3454,13659.0
2018-09-12 13:30:00,370.58,370.69,370.25,370.44,13688.0,338.3728,338.4733,338.0715,338.245,13688.0
2018-09-12 14:00:00,370.54,370.74,370.29,370.63,21030.0,338.3363,338.5189,338.108,338.4185,21030.0
2018-09-12 14:30:00,370.63,371.04,370.48,370.84,19015.0,338.4185,338.7929,338.2815,338.6102,19015.0
2018-09-12 15:00:00,370.83,371.36,370.79,371.36,29145.0,338.6011,339.0851,338.5646,339.0851,29145.0
2018-09-12 15:30:00,371.39,371.65,371.06,371.19,114018.0,339.1124,339.3498,338.8111,338.9298,114018.0
2018-09-13 09:30:00,372.15,372.82,371.9,372.48,79839.0,339.8064,340.4182,339.5781,340.1077,79839.0
2018-09-13 10:00:00,372.44,372.89,371.29,371.44,107632.0,340.0712,340.4821,339.0211,339.1581,107632.0
2018-09-13 10:30:00,371.46,371.89,371.07,371.37,65398.0,339.1764,339.569,338.8203,339.0942,65398.0
2018-09-13 11:00:00,371.5,371.75,371.0,371.07,37354.0,339.2129,339.4412,338.7563,338.8203,37354.0
2018-09-13 11:30:00,371.05,372.1,370.94,372.1,51161.0,338.802,339.7607,338.7016,339.7607,51161.0
2018-09-13 12:00:00,372.15,372.38,371.88,372.17,27170.0,339.8064,340.0164,339.5599,339.8247,27170.0
2018-09-13 12:30:00,372.17,372.45,372.1,372.25,23955.0,339.8247,340.0803,339.7607,339.8977,23955.0
2018-09-13 13:00:00,372.35,372.4,371.74,371.9,31235.0,339.989,340.0347,339.432,339.5781,31235.0
2018-09-13 13:30:00,371.92,372.06,371.65,371.65,28386.0,339.5964,339.7242,339.3498,339.3498,28386.0
2018-09-13 14:00:00,371.64,372.05,371.56,372.0,28448.0,339.3407,339.7151,339.2677,339.6694,28448.0
2018-09-13 14:30:00,372.03,372.22,371.92,372.19,19364.0,339.6968,339.8703,339.5964,339.8429,19364.0
2018-09-13 15:00:00,372.16,372.18,371.72,371.79,43098.0,339.8155,339.8338,339.4138,339.4777,43098.0
2018-09-13 15:30:00,371.72,371.97,371.4,371.93,142805.0,339.4138,339.642,339.1216,339.6055,142805.0
2018-09-14 09:30:00,371.93,372.85,371.91,372.53,164918.0,339.6055,340.4456,339.5873,340.1534,164918.0
2018-09-14 10:00:00,372.43,373.02,371.73,373.0,87115.0,340.0621,340.6008,339.4229,340.5825,87115.0
2018-09-14 10:30:00,373.07,373.58,373.04,373.46,35979.0,340.6464,341.1121,340.619,341.0025,35979.0
2018-09-14 11:00:00,373.45,374.1,373.32,373.98,79522.0,340.9934,341.5869,340.8747,341.4773,79522.0
2018-09-14 11:30:00,374.0,374.09,373.6,373.64,35337.0,341.4956,341.5778,341.1304,341.1669,35337.0
2018-09-14 12:00:00,373.66,373.69,372.3,372.5,73013.0,341.1852,341.2126,339.9434,340.126,73013.0
2018-09-14 12:30:00,372.47,372.5,372.17,372.28,25505.0,340.0986,340.126,339.8247,339.9251,25505.0
2018-09-14 13:00:00,372.26,372.54,371.91,372.45,22695.0,339.9068,340.1625,339.5873,340.0803,22695.0
2018-09-14 13:30:00,372.51,372.9,372.48,372.89,11558.0,340.1351,340.4912,340.1077,340.4821,11558.0
2018-09-14 14:00:00,372.96,373.3,372.95,373.23,13023.0,340.546,340.8564,340.5369,340.7925,13023.0
2018-09-14 14:30:00,373.22,373.68,373.17,373.67,13265.0,340.7834,341.2034,340.7377,341.1943,13265.0
2018-09-14 15:00:00,373.71,373.89,373.56,373.6,22120.0,341.2308,341.3952,341.0939,341.1304,22120.0
2018-09-14 15:30:00,373.56,373.75,373.17,373.38,305680.0,341.0939,341.2673,340.7377,340.9295,305680.0
2018-09-17 09:30:00,373.1,373.67,371.76,372.07,166624.0,340.6738,341.1943,339.4503,339.7333,166624.0
2018-09-17 10:00:00,372.06,372.12,371.24,371.25,93020.0,339.7242,339.779,338.9755,338.9846,93020.0
2018-09-17 10:30:00,371.23,371.51,370.78,370.96,69395.0,338.9664,339.222,338.5555,338.7198,69395.0
2018-09-17 11:00:00,371.0,372.07,370.95,371.77,34903.0,338.7563,339.7333,338.7107,339.4594,34903.0
2018-09-17 11:30:00,371.78,371.97,371.57,371.77,20869.0,339.4686,339.642,339.2768,339.4594,20869.0
2018-09-17 12:00:00,371.83,371.9,371.09,371.09,19535.0,339.5142,339.5781,338.8385,338.8385,19535.0
2018-09-17 12:30:00,371.1,371.28,370.68,370.89,57300.0,338.8476,339.012,338.4642,338.6559,57300.0
2018-09-17 13:00:00,370.85,370.97,370.32,370.36,162949.0,338.6194,338.7289,338.1354,338.172,162949.0
2018-09-17 13:30:00,370.37,370.93,370.12,370.71,81443.0,338.1811,338.6924,337.9528,338.4915,81443.0
2018-09-17 14:00:00,370.67,371.05,370.57,370.93,25252.0,338.455,338.802,338.3637,338.6924,25252.0
2018-09-17 14:30:00,370.79,370.99,370.28,370.38,28709.0,338.5646,338.7472,338.0989,338.1902,28709.0
2018-09-17 15:00:00,370.39,370.46,369.67,369.75,106490.0,338.1994,338.2633,337.5419,337.615,106490.0
2018-09-17 15:30:00,369.73,370.26,369.6,369.83,224091.0,337.5967,338.0807,337.478,337.688,224091.0
2018-09-18 09:30:00,370.53,370.98,369.86,369.88,69193.0,338.3272,338.7381,337.7154,337.7337,69193.0
2018-09-18 10:00:00,369.85,370.66,369.3,370.1,62299.0,337.7063,338.4459,337.2041,337.9346,62299.0
2018-09-18 10:30:00,370.09,370.84,369.66,370.78,56506.0,337.9254,338.6102,337.5328,338.5555,56506.0
2018-09-18 11:00:00,370.84,371.16,370.58,371.07,57437.0,338.6102,338.9024,338.3728,338.8203,57437.0
2018-09-18 11:30:00,371.07,371.53,370.88,371.38,53476.0,338.8203,339.2403,338.6468,339.1033,53476.0
2018-09-18 12:00:00,371.41,371.75,370.9,370.91,53664.0,339.1307,339.4412,338.665,338.6742,53664.0
2018-09-18 12:30:00,370.88,371.21,370.88,370.97,23536.0,338.6468,338.9481,338.6468,338.7289,23536.0
2018-09-18 13:00:00,371.03,371.65,371.03,371.26,21994.0,338.7837,339.3498,338.7837,338.9937,21994.0
2018-09-18 13:30:00,371.28,371.62,371.21,371.55,24850.0,339.012,339.3225,338.9481,339.2585,24850.0
2018-09-18 14:00:00,371.51,372.14,371.51,372.14,69320.0,339.222,339.7973,339.222,339.7973,69320.0
2018-09-18 14:30:00,372.16,372.16,371.91,371.96,59678.0,339.8155,339.8155,339.5873,339.6329,59678.0
2018-09-18 15:00:00,371.98,372.21,371.86,372.02,84204.0,339.6512,339.8612,339.5416,339.6877,84204.0
2018-09-18 15:30:00,372.01,372.03,371.43,371.52,133579.0,339.6786,339.6968,339.149,339.2311,133579.0
2018-09-19 09:30:00,371.27,372.97,371.27,372.58,160912.0,339.0029,340.5551,339.0029,340.199,160912.0
2018-09-19 10:00:00,372.66,373.25,371.98,372.25,86361.0,340.2721,340.8108,339.6512,339.8977,86361.0
2018-09-19 10:30:00,372.37,372.5,371.85,372.05,136509.0,340.0073,340.126,339.5325,339.7151,136509.0
2018-09-19 11:00:00,372.07,372.57,371.28,371.37,60092.0,339.7333,340.1899,339.012,339.0942,60092.0
2018-09-19 11:30:00,371.41,371.65,371.06,371.63,99918.0,339.1307,339.3498,338.8111,339.3316,99918.0
2018-09-19 12:00:00,371.61,371.67,370.66,370.75,38856.0,339.3133,339.3681,338.4459,338.5281,38856.0
2018-09-19 12:30:00,370.77,370.93,369.98,370.83,38925.0,338.5463,338.6924,337.825,338.6011,38925.0
2018-09-19 13:00:00,370.77,370.79,370.14,370.14,23673.0,338.5463,338.5646,337.9711,337.9711,23673.0
2018-09-19 13:30:00,370.11,370.44,370.06,370.26,28614.0,337.9437,338.245,337.898,338.0807,28614.0
2018-09-19 14:00:00,370.22,370.4,370.03,370.03,22018.0,338.0441,338.2085,337.8706,337.8706,22018.0
2018-09-19 14:30:00,370.0,370.02,369.66,369.71,86820.0,337.8433,337.8615,337.5328,337.5785,86820.0
2018-09-19 15:00:00,369.73,369.96,369.51,369.84,44606.0,337.5967,337.8067,337.3958,337.6972,44606.0
2018-09-19 15:30:00,369.86,370.29,369.79,370.25,117605.0,337.7154,338.108,337.6515,338.0715,117605.0
2018-09-20 09:30:00,371.51,372.3,371.24,371.38,110729.0,339.222,339.9434,338.9755,339.1033,110729.0
2018-09-20 10:00:00,371.51,371.95,370.91,370.94,64999.0,339.222,339.6238,338.6742,338.7016,64999.0
2018-09-20 10:30:00,370.96,372.07,370.96,371.47,33673.0,338.7198,339.7333,338.7198,339.1855,33673.0
2018-09-20 11:00:00,371.52,371.92,371.24,371.39,38136.0,339.2311,339.5964,338.9755,339.1124,38136.0
2018-09-20 11:30:00,371.43,372.39,371.33,372.27,58193.0,339.149,340.0255,339.0577,339.916,58193.0
2018-09-20 12:00:00,372.33,372.69,372.16,372.55,26264.0,339.9707,340.2995,339.8155,340.1716,26264.0
2018-09-20 12:30:00,372.57,373.01,372.41,372.94,56312.0,340.1899,340.5917,340.0438,340.5277,56312.0
2018-09-20 13:00:00,373.02,373.27,372.58,372.6,24499.0,340.6008,340.8291,340.199,340.2173,24499.0
2018-09-20 13:30:00,372.65,372.94,372.41,372.75,49598.0,340.2629,340.5277,340.0438,340.3542,49598.0
2018-09-20 14:00:00,372.72,373.28,372.66,373.16,18980.0,340.3269,340.8382,340.2721,340.7286,18980.0
2018-09-20 14:30:00,373.18,373.19,372.75,372.83,38740.0,340.7469,340.756,340.3542,340.4273,38740.0
2018-09-20 15:00:00,372.84,373.3,372.7,372.93,39387.0,340.4364,340.8564,340.3086,340.5186,39387.0
2018-09-20 15:30:00,372.95,373.09,372.7,373.09,151711.0,340.5369,340.6647,340.3086,340.6647,151711.0
2018-09-21 09:30:00,372.92,373.23,372.16,372.94,58598.0,341.4787,341.7626,340.7828,341.497,58598.0
2018-09-21 10:00:00,372.78,373.4,372.27,372.46,48212.0,341.3505,341.9183,340.8835,341.0575,48212.0
2018-09-21 10:30:00,372.3,372.49,371.51,371.75,19919.0,340.911,341.085,340.1876,340.4074,19919.0
2018-09-21 11:00:00,371.61,372.04,371.35,371.99,24681.0,340.2792,340.6729,340.0411,340.6271,24681.0
2018-09-21 11:30:00,372.04,372.09,371.66,371.74,26121.0,340.6729,340.7187,340.325,340.3982,26121.0
2018-09-21 12:00:00,371.94,372.07,371.69,371.79,14791.0,340.5813,340.7004,340.3524,340.444,14791.0
2018-09-21 12:30:00,371.75,372.05,371.53,372.02,12978.0,340.4074,340.6821,340.2059,340.6546,12978.0
2018-09-21 13:00:00,371.94,372.25,371.84,372.11,8370.0,340.5813,340.8652,340.4898,340.737,8370.0
2018-09-21 13:30:00,372.17,372.31,372.0,372.27,11813.0,340.792,340.9202,340.6363,340.8835,11813.0
2018-09-21 14:00:00,372.24,372.32,372.03,372.19,14124.0,340.8561,340.9293,340.6638,340.8103,14124.0
2018-09-21 14:30:00,372.14,372.18,371.77,371.79,13748.0,340.7645,340.8011,340.4257,340.444,13748.0
2018-09-21 15:00:00,371.71,371.94,371.64,371.68,26898.0,340.3707,340.5813,340.3066,340.3433,26898.0
2018-09-21 15:30:00,371.59,371.78,370.78,370.96,267996.0,340.2609,340.4348,339.5192,339.684,267996.0
2018-09-24 09:30:00,370.64,371.09,369.89,370.17,75795.0,339.391,339.803,338.7042,338.9606,75795.0
2018-09-24 10:00:00,370.09,370.21,369.04,369.14,38679.0,338.8873,338.9972,337.9259,338.0174,38679.0
2018-09-24 10:30:00,369.13,369.22,367.98,368.32,54076.0,338.0083,338.0907,336.9552,337.2666,54076.0
2018-09-24 11:00:00,368.43,368.95,367.72,368.43,45982.0,337.3673,337.8434,336.7171,337.3673,45982.0
2018-09-24 11:30:00,368.46,368.52,367.82,367.98,25294.0,337.3948,337.4497,336.8087,336.9552,25294.0
2018-09-24 12:00:00,368.06,368.29,367.89,368.0,9767.0,337.0285,337.2391,336.8728,336.9735,9767.0
2018-09-24 12:30:00,368.01,368.5,367.78,368.06,19076.0,336.9827,337.4314,336.7721,337.0285,19076.0
2018-09-24 13:00:00,368.05,368.59,367.9,368.33,25077.0,337.0193,337.5138,336.882,337.2757,25077.0
2018-09-24 13:30:00,368.37,369.03,368.37,368.88,58938.0,337.3123,337.9167,337.3123,337.7793,58938.0
2018-09-24 14:00:00,368.86,369.44,368.86,369.35,59806.0,337.761,338.2921,337.761,338.2097,59806.0
2018-09-24 14:30:00,369.27,369.76,369.27,369.58,48806.0,338.1365,338.5851,338.1365,338.4203,48806.0
2018-09-24 15:00:00,369.54,369.75,369.39,369.41,45503.0,338.3837,338.576,338.2463,338.2647,45503.0
2018-09-24 15:30:00,369.46,369.71,369.25,369.59,294445.0,338.3104,338.5394,338.1181,338.4295,294445.0
2018-09-25 09:30:00,369.93,370.35,369.43,369.48,95567.0,338.7408,339.1254,338.283,338.3288,95567.0
2018-09-25 10:00:00,369.16,369.73,369.16,369.53,30826.0,338.0357,338.5577,338.0357,338.3745,30826.0
2018-09-25 10:30:00,369.69,370.35,369.23,369.75,32796.0,338.521,339.1254,338.0998,338.576,32796.0
2018-09-25 11:00:00,369.73,370.22,369.43,370.19,23893.0,338.5577,339.0064,338.283,338.9789,23893.0
2018-09-25 11:30:00,370.19,370.24,369.94,369.97,28493.0,338.9789,339.0247,338.75,338.7774,28493.0
2018-09-25 12:00:00,369.99,370.18,369.87,370.09,12015.0,338.7958,338.9697,338.6859,338.8873,12015.0
2018-09-25 12:30:00,370.09,370.18,369.88,369.97,11451.0,338.8873,338.9697,338.695,338.7774,11451.0
2018-09-25 13:00:00,369.97,369.97,369.66,369.76,21728.0,338.7774,338.7774,338.4936,338.5851,21728.0
2018-09-25 13:30:00,369.8,369.86,369.23,369.58,10022.0,338.6218,338.6767,338.0998,338.4203,10022.0
2018-09-25 14:00:00,369.56,369.85,369.55,369.84,11592.0,338.402,338.6676,338.3929,338.6584,11592.0
2018-09-25 14:30:00,369.81,369.86,369.08,369.43,21664.0,338.6309,338.6767,337.9625,338.283,21664.0
2018-09-25 15:00:00,369.43,369.58,369.37,369.48,28544.0,338.283,338.4203,338.228,338.3288,28544.0
2018-09-25 15:30:00,369.47,369.63,368.99,369.3,140289.0,338.3196,338.4661,337.8801,338.1639,140289.0
2018-09-26 09:30:00,369.27,369.62,368.26,368.26,74622.0,338.1365,338.457,337.2116,337.2116,74622.0
2018-09-26 10:00:00,368.23,368.5,367.71,368.33,32068.0,337.1841,337.4314,336.708,337.2757,32068.0
2018-09-26 10:30:00,368.23,368.54,368.06,368.12,20261.0,337.1841,337.468,337.0285,337.0834,20261.0
2018-09-26 11:00:00,368.11,368.47,367.94,368.43,24001.0,337.0743,337.4039,336.9186,337.3673,24001.0
2018-09-26 11:30:00,368.46,368.46,367.84,367.93,13963.0,337.3948,337.3948,336.827,336.9094,13963.0
2018-09-26 12:00:00,367.91,368.26,367.61,368.22,21377.0,336.8911,337.2116,336.6164,337.175,21377.0
2018-09-26 12:30:00,368.27,369.11,368.27,369.05,41538.0,337.2208,337.9899,337.2208,337.935,41538.0
2018-09-26 13:00:00,369.08,369.17,368.85,369.04,23025.0,337.9625,338.0449,337.7519,337.9259,23025.0
2018-09-26 13:30:00,368.95,369.1,368.51,368.56,28167.0,337.8434,337.9808,337.4405,337.4863,28167.0
2018-09-26 14:00:00,368.69,369.73,368.58,369.06,34370.0,337.6054,338.5577,337.5046,337.9442,34370.0
2018-09-26 14:30:00,369.06,369.12,368.02,368.26,34296.0,337.9442,337.9991,336.9918,337.2116,34296.0
2018-09-26 15:00:00,368.17,368.53,367.57,368.09,35921.0,337.1292,337.4589,336.5798,337.0559,35921.0
2018-09-26 15:30:00,368.05,368.05,365.69,365.91,270374.0,337.0193,337.0193,334.8583,335.0597,270374.0
2018-09-27 09:30:00,366.28,366.82,365.5,366.29,110878.0,335.3986,335.893,334.6843,335.4077,110878.0
2018-09-27 10:00:00,366.36,366.77,366.16,366.52,52421.0,335.4718,335.8472,335.2887,335.6183,52421.0
2018-09-27 10:30:00,366.5,367.16,366.47,366.62,20921.0,335.6,336.2044,335.5725,335.7099,20921.0
2018-09-27 11:00:00,366.68,367.09,366.27,367.04,22683.0,335.7648,336.1403,335.3894,336.0945,22683.0
2018-09-27 11:30:00,367.09,367.49,366.68,367.42,13589.0,336.1403,336.5065,335.7648,336.4424,13589.0
2018-09-27 12:00:00,367.43,367.73,367.08,367.66,15059.0,336.4516,336.7263,336.1311,336.6622,15059.0
2018-09-27 12:30:00,367.76,367.82,367.4,367.4,37662.0,336.7538,336.8087,336.4241,336.4241,37662.0
2018-09-27 13:00:00,367.43,367.43,367.21,367.36,23888.0,336.4516,336.4516,336.2501,336.3875,23888.0
2018-09-27 13:30:00,367.36,367.39,367.04,367.13,8656.0,336.3875,336.415,336.0945,336.1769,8656.0
2018-09-27 14:00:00,367.07,367.1,366.74,366.97,15929.0,336.1219,336.1494,335.8198,336.0304,15929.0
2018-09-27 14:30:00,366.96,366.97,366.53,366.53,17057.0,336.0212,336.0304,335.6275,335.6275,17057.0
2018-09-27 15:00:00,366.63,366.76,366.23,366.24,23926.0,335.719,335.8381,335.3528,335.3619,23926.0
2018-09-27 15:30:00,366.24,366.56,366.03,366.13,219767.0,335.3619,335.6549,335.1696,335.2612,219767.0
2018-09-28 09:30:00,364.98,366.9,364.98,366.69,79522.0,334.2082,335.9663,334.2082,335.774,79522.0
2018-09-28 10:00:00,366.67,368.13,366.5,368.05,52020.0,335.7557,337.0926,335.6,337.0193,52020.0
2018-09-28 10:30:00,368.0,368.21,367.58,367.88,22663.0,336.9735,337.1658,336.5889,336.8637,22663.0
2018-09-28 11:00:00,367.98,368.11,367.45,367.7,31154.0,336.9552,337.0743,336.4699,336.6988,31154.0
2018-09-28 11:30:00,367.79,367.86,367.45,367.45,20523.0,336.7812,336.8453,336.4699,336.4699,20523.0
2018-09-28 12:00:00,367.49,367.87,367.38,367.81,40276.0,336.5065,336.8545,336.4058,336.7996,40276.0
2018-09-28 12:30:00,367.81,368.04,367.29,367.95,30802.0,336.7996,337.0102,336.3234,336.9278,30802.0
2018-09-28 13:00:00,367.92,368.16,367.84,368.11,16603.0,336.9003,337.12,336.827,337.0743,16603.0
2018-09-28 13:30:00,368.15,368.46,367.75,367.77,22432.0,337.1109,337.3948,336.7446,336.7629,22432.0
2018-09-28 14:00:00,367.79,367.83,367.47,367.79,16647.0,336.7812,336.8179,336.4882,336.7812,16647.0
2018-09-28 14:30:00,367.76,367.85,367.45,367.45,42716.0,336.7538,336.8362,336.4699,336.4699,42716.0
2018-09-28 15:00:00,367.52,367.77,367.31,367.56,59412.0,336.534,336.7629,336.3417,336.5706,59412.0
2018-09-28 15:30:00,367.47,367.64,367.01,367.48,198630.0,336.4882,336.6439,336.067,336.4974,198630.0
2018-10-01 09:30:00,368.93,369.13,367.43,367.6,163165.0,337.8251,338.0083,336.4516,336.6073,163165.0
2018-10-01 10:00:00,367.59,367.92,367.27,367.65,95941.0,336.5981,336.9003,336.3051,336.653,95941.0
2018-10-01 10:30:00,367.63,367.77,366.79,366.91,106640.0,336.6347,336.7629,335.8656,335.9754,106640.0
2018-10-01 11:00:00,366.96,367.07,366.47,366.64,41131.0,336.0212,336.1219,335.5725,335.7282,41131.0
2018-10-01 11:30:00,366.66,366.95,366.33,366.34,20608.0,335.7465,336.0121,335.4443,335.4535,20608.0
2018-10-01 12:00:00,366.34,366.46,365.77,365.86,19774.0,335.4535,335.5634,334.9315,335.014,19774.0
2018-10-01 12:30:00,365.85,366.0,365.25,365.45,35386.0,335.0048,335.1422,334.4554,334.6385,35386.0
2018-10-01 13:00:00,365.39,365.81,365.24,365.7,48483.0,334.5836,334.9682,334.4462,334.8675,48483.0
2018-10-01 13:30:00,365.71,366.15,365.58,365.58,29213.0,334.8766,335.2795,334.7576,334.7576,29213.0
2018-10-01 14:00:00,365.61,365.92,365.31,365.92,21592.0,334.785,335.0689,334.5103,335.0689,21592.0
2018-10-01 14:30:00,365.91,365.91,365.39,365.59,20864.0,335.0597,335.0597,334.5836,334.7667,20864.0
2018-10-01 15:00:00,365.65,365.67,364.24,364.4,55967.0,334.8217,334.84,333.5305,333.6771,55967.0
2018-10-01 15:30:00,364.38,364.75,363.65,364.57,254676.0,333.6587,333.9975,332.9903,333.8327,254676.0
2018-10-02 09:30:00,364.56,365.57,364.3,364.71,105262.0,333.8236,334.7484,333.5855,333.9609,105262.0
2018-10-02 10:00:00,364.65,364.66,363.61,364.11,115160.0,333.906,333.9151,332.9537,333.4115,115160.0
2018-10-02 10:30:00,364.1,364.14,362.89,363.38,60656.0,333.4023,333.439,332.2944,332.7431,60656.0
2018-10-02 11:00:00,363.41,363.94,362.93,362.93,41931.0,332.7705,333.2558,332.331,332.331,41931.0
2018-10-02 11:30:00,362.95,364.27,362.95,364.08,36790.0,332.3493,333.558,332.3493,333.384,36790.0
2018-10-02 12:00:00,364.12,364.25,363.63,363.82,25372.0,333.4207,333.5397,332.972,333.146,25372.0
2018-10-02 12:30:00,363.79,364.38,363.66,363.89,23924.0,333.1185,333.6587,332.9994,333.2101,23924.0
2018-10-02 13:00:00,363.97,364.33,363.91,364.07,22405.0,333.2833,333.613,333.2284,333.3749,22405.0
2018-10-02 13:30:00,364.03,364.29,363.95,364.18,18381.0,333.3382,333.5763,333.265,333.4756,18381.0
2018-10-02 14:00:00,364.19,364.35,364.09,364.19,16672.0,333.4848,333.6313,333.3932,333.4848,16672.0
2018-10-02 14:30:00,364.13,364.18,363.48,363.52,20741.0,333.4298,333.4756,332.8346,332.8712,20741.0
2018-10-02 15:00:00,363.53,363.53,362.6,362.62,56706.0,332.8804,332.8804,332.0288,332.0471,56706.0
2018-10-02 15:30:00,362.65,363.32,362.64,363.13,134729.0,332.0746,332.6881,332.0654,332.5141,134729.0
2018-10-03 09:30:00,364.64,364.64,363.3,363.35,78082.0,333.8968,333.8968,332.6698,332.7156,78082.0
2018-10-03 10:00:00,363.4,364.76,363.28,364.31,49975.0,332.7614,334.0067,332.6515,333.5946,49975.0
2018-10-03 10:30:00,364.23,364.75,363.97,363.99,50067.0,333.5214,333.9975,333.2833,333.3016,50067.0
2018-10-03 11:00:00,364.04,365.09,363.82,365.01,42741.0,333.3474,334.3089,333.146,334.2356,42741.0
2018-10-03 11:30:00,365.04,365.3,364.5,365.16,20140.0,334.2631,334.5012,333.7686,334.373,20140.0
2018-10-03 12:00:00,365.14,365.81,364.78,365.78,30595.0,334.3547,334.9682,334.025,334.9407,30595.0
2018-10-03 12:30:00,365.81,365.93,365.39,365.48,29764.0,334.9682,335.0781,334.5836,334.666,29764.0
2018-10-03 13:00:00,365.5,365.75,365.29,365.63,14206.0,334.6843,334.9132,334.492,334.8034,14206.0
2018-10-03 13:30:00,365.71,365.96,365.48,365.75,21101.0,334.8766,335.1055,334.666,334.9132,21101.0
2018-10-03 14:00:00,365.77,366.3,365.68,366.07,8685.0,334.9315,335.4169,334.8491,335.2063,8685.0
2018-10-03 14:30:00,366.05,366.05,364.25,364.56,41028.0,335.1879,335.1879,333.5397,333.8236,41028.0
2018-10-03 15:00:00,364.82,364.84,363.97,364.35,28618.0,334.0616,334.08,333.2833,333.6313,28618.0
2018-10-03 15:30:00,364.36,364.81,364.18,364.56,89256.0,333.6404,334.0525,333.4756,333.8236,89256.0
2018-10-04 09:30:00,363.48,363.71,362.87,363.13,61253.0,332.8346,333.0452,332.2761,332.5141,61253.0
2018-10-04 10:00:00,362.99,363.11,362.33,362.37,47223.0,332.3859,332.4958,331.7816,331.8182,47223.0
2018-10-04 10:30:00,362.35,363.06,362.1,362.31,88174.0,331.7999,332.45,331.571,331.7633,88174.0
2018-10-04 11:00:00,362.36,362.91,361.95,362.36,85123.0,331.809,332.3127,331.4336,331.809,85123.0
2018-10-04 11:30:00,362.4,362.61,361.49,361.53,40486.0,331.8457,332.038,331.0124,331.049,40486.0
2018-10-04 12:00:00,361.54,361.54,359.36,359.76,105340.0,331.0582,331.0582,329.062,329.4283,105340.0
2018-10-04 12:30:00,359.64,360.46,359.54,359.9,52339.0,329.3184,330.0692,329.2268,329.5565,52339.0
2018-10-04 13:00:00,359.98,360.36,359.41,359.88,32648.0,329.6297,329.9777,329.1078,329.5381,32648.0
2018-10-04 13:30:00,359.82,360.23,359.26,359.98,38346.0,329.4832,329.8586,328.9704,329.6297,38346.0
2018-10-04 14:00:00,359.96,360.14,359.22,359.51,23120.0,329.6114,329.7762,328.9338,329.1993,23120.0
2018-10-04 14:30:00,359.43,360.82,359.28,360.82,29100.0,329.1261,330.3989,328.9887,330.3989,29100.0
2018-10-04 15:00:00,360.65,361.0,360.16,360.17,41189.0,330.2432,330.5637,329.7945,329.8037,41189.0
2018-10-04 15:30:00,360.14,360.94,359.79,360.57,215677.0,329.7762,330.5088,329.4557,330.17,215677.0
2018-10-05 09:30:00,360.61,361.44,360.41,360.6,80269.0,330.2066,330.9666,330.0235,330.1974,80269.0
2018-10-05 10:00:00,360.64,361.29,360.47,360.83,87604.0,330.2341,330.8293,330.0784,330.408,87604.0
2018-10-05 10:30:00,360.83,360.85,359.67,360.03,58805.0,330.408,330.4264,329.3458,329.6755,58805.0
2018-10-05 11:00:00,359.92,359.94,358.98,359.02,38211.0,329.5748,329.5931,328.714,328.7506,38211.0
2018-10-05 11:30:00,358.89,359.0,356.97,357.1,64684.0,328.6316,328.7323,326.8735,326.9925,64684.0
2018-10-05 12:00:00,356.95,357.71,356.8,357.44,57273.0,326.8552,327.5511,326.7178,327.3039,57273.0
2018-10-05 12:30:00,357.33,357.33,356.58,356.92,38584.0,327.2031,327.2031,326.5164,326.8277,38584.0
2018-10-05 13:00:00,356.9,357.0,355.86,356.05,67864.0,326.8094,326.901,325.8571,326.0311,67864.0
2018-10-05 13:30:00,356.1,357.43,355.86,357.35,48296.0,326.0768,327.2947,325.8571,327.2214,48296.0
2018-10-05 14:00:00,357.28,357.95,357.15,357.9,35644.0,327.1573,327.7709,327.0383,327.7251,35644.0
2018-10-05 14:30:00,357.9,358.71,357.9,358.55,22193.0,327.7251,328.4668,327.7251,328.3203,22193.0
2018-10-05 15:00:00,358.56,358.81,358.12,358.28,52911.0,328.3294,328.5584,327.9265,328.073,52911.0
2018-10-05 15:30:00,358.23,358.65,357.47,357.91,175138.0,328.0273,328.4118,327.3313,327.7342,175138.0
2018-10-08 09:30:00,356.8,357.97,356.45,357.61,114754.0,326.7178,327.7892,326.3973,327.4595,114754.0
2018-10-08 10:00:00,357.55,358.07,357.49,357.96,45993.0,327.4046,327.8807,327.3496,327.78,45993.0
2018-10-08 10:30:00,357.93,358.13,357.32,357.43,22946.0,327.7525,327.9357,327.194,327.2947,22946.0
2018-10-08 11:00:00,357.32,357.4,356.64,356.77,35778.0,327.194,327.2672,326.5713,326.6903,35778.0
2018-10-08 11:30:00,356.68,356.68,355.37,355.73,61244.0,326.6079,326.6079,325.4084,325.738,61244.0
2018-10-08 12:00:00,355.65,356.39,355.49,356.36,21800.0,325.6648,326.3424,325.5183,326.3149,21800.0
2018-10-08 12:30:00,356.34,356.34,355.54,355.54,13017.0,326.2966,326.2966,325.5641,325.5641,13017.0
2018-10-08 13:00:00,355.49,356.45,355.35,355.71,45806.0,325.5183,326.3973,325.3901,325.7197,45806.0
2018-10-08 13:30:00,356.0,356.53,355.94,356.19,8844.0,325.9853,326.4706,325.9303,326.1592,8844.0
2018-10-08 14:00:00,356.19,357.41,356.19,357.39,26271.0,326.1592,327.2764,326.1592,327.2581,26271.0
2018-10-08 14:30:00,357.35,358.32,357.35,358.16,32075.0,327.2214,328.1097,327.2214,327.9632,32075.0
2018-10-08 15:00:00,358.23,358.68,358.1,358.15,30123.0,328.0273,328.4393,327.9082,327.954,30123.0
2018-10-08 15:30:00,358.16,358.55,357.93,357.95,74321.0,327.9632,328.3203,327.7525,327.7709,74321.0
2018-10-09 09:30:00,356.86,357.74,356.36,357.65,87139.0,326.7728,327.5786,326.3149,327.4962,87139.0
2018-10-09 10:00:00,357.66,358.16,357.25,358.06,39281.0,327.5053,327.9632,327.1299,327.8716,39281.0
2018-10-09 10:30:00,358.02,358.44,357.45,357.63,33210.0,327.835,328.2195,327.313,327.4778,33210.0
2018-10-09 11:00:00,357.53,358.34,357.06,358.16,76640.0,327.3863,328.128,326.9559,327.9632,76640.0
2018-10-09 11:30:00,358.13,358.13,357.14,357.75,21732.0,327.9357,327.9357,327.0292,327.5877,21732.0
2018-10-09 12:00:00,357.79,357.97,356.91,357.03,38415.0,327.6244,327.7892,326.8185,326.9284,38415.0
2018-10-09 12:30:00,356.97,357.26,356.33,356.37,32796.0,326.8735,327.139,326.2874,326.3241,32796.0
2018-10-09 13:00:00,356.28,356.75,355.87,356.5,32212.0,326.2417,326.672,325.8662,326.4431,32212.0
2018-10-09 13:30:00,356.45,356.77,355.92,356.61,46004.0,326.3973,326.6903,325.912,326.5438,46004.0
2018-10-09 14:00:00,356.59,357.04,356.39,356.89,21942.0,326.5255,326.9376,326.3424,326.8002,21942.0
2018-10-09 14:30:00,356.94,357.15,356.43,357.0,19320.0,326.846,327.0383,326.379,326.901,19320.0
2018-10-09 15:00:00,356.95,357.07,355.88,356.09,24734.0,326.8552,326.9651,325.8754,326.0677,24734.0
2018-10-09 15:30:00,356.09,356.54,355.77,356.0,148160.0,326.0677,326.4797,325.7747,325.9853,148160.0
2018-10-10 09:30:00,355.46,355.62,352.97,353.0,133622.0,325.4908,325.6373,323.2107,323.2382,133622.0
2018-10-10 10:00:00,352.87,353.91,352.39,353.54,86474.0,323.1192,324.0715,322.6796,323.7327,86474.0
2018-10-10 10:30:00,353.49,353.65,352.28,352.85,62105.0,323.6869,323.8334,322.5789,323.1008,62105.0
2018-10-10 11:00:00,352.73,352.92,351.17,351.62,59003.0,322.991,323.1649,321.5625,321.9746,59003.0
2018-10-10 11:30:00,351.68,352.36,350.94,351.98,44716.0,322.0295,322.6522,321.3519,322.3042,44716.0
2018-10-10 12:00:00,351.9,352.54,351.51,351.96,38651.0,322.2309,322.817,321.8738,322.2859,38651.0
2018-10-10 12:30:00,352.01,352.16,351.16,351.6,31966.0,322.3317,322.469,321.5533,321.9562,31966.0
2018-10-10 13:00:00,351.58,352.96,350.75,352.46,47672.0,321.9379,323.2016,321.1779,322.7437,47672.0
2018-10-10 13:30:00,352.51,352.98,352.15,352.29,38106.0,322.7895,323.2199,322.4599,322.5881,38106.0
2018-10-10 14:00:00,352.31,352.43,350.53,350.94,77650.0,322.6064,322.7163,320.9764,321.3519,77650.0
2018-10-10 14:30:00,350.9,351.32,349.77,350.63,86866.0,321.3153,321.6998,320.2805,321.068,86866.0
2018-10-10 15:00:00,350.62,350.62,348.46,349.49,158230.0,321.0589,321.0589,319.081,320.0241,158230.0
2018-10-10 15:30:00,349.52,349.53,346.35,346.73,639562.0,320.0516,320.0608,317.1489,317.4968,639562.0
2018-10-11 09:30:00,344.84,347.0,343.5,346.79,432582.0,315.7662,317.7441,314.5392,317.5518,432582.0
2018-10-11 10:00:00,346.73,346.79,344.69,345.72,206162.0,317.4968,317.5518,315.6288,316.572,206162.0
2018-10-11 10:30:00,345.68,346.61,344.29,344.43,121269.0,316.5354,317.3869,315.2626,315.3907,121269.0
2018-10-11 11:00:00,344.41,344.5,342.65,343.39,143172.0,315.3724,315.4548,313.7608,314.4384,143172.0
2018-10-11 11:30:00,343.47,345.34,342.83,344.71,127794.0,314.5117,316.224,313.9256,315.6471,127794.0
2018-10-11 12:00:00,344.68,346.81,344.44,346.19,64955.0,315.6197,317.5701,315.3999,317.0024,64955.0
2018-10-11 12:30:00,346.11,346.41,345.1,345.57,81147.0,316.9291,317.2038,316.0043,316.4346,81147.0
2018-10-11 13:00:00,345.46,345.78,344.59,344.85,48031.0,316.3339,316.6269,315.5373,315.7753,48031.0
2018-10-11 13:30:00,345.06,345.26,343.77,344.58,72929.0,315.9676,316.1508,314.7864,315.5281,72929.0
2018-10-11 14:00:00,344.45,344.52,342.65,342.8,60167.0,315.4091,315.4732,313.7608,313.8982,60167.0
2018-10-11 14:30:00,342.81,342.81,339.34,341.05,267936.0,313.9073,313.9073,310.7299,312.2957,267936.0
2018-10-11 15:00:00,340.97,343.84,340.61,342.78,213234.0,312.2225,314.8505,311.8928,313.8799,213234.0
2018-10-11 15:30:00,342.65,342.86,339.46,339.48,418607.0,313.7608,313.9531,310.8398,310.8581,418607.0
2018-10-12 09:30:00,344.06,344.2,342.14,343.42,182306.0,315.0519,315.1801,313.2938,314.4659,182306.0
2018-10-12 10:00:00,343.31,343.4,340.94,340.94,92399.0,314.3652,314.4476,312.195,312.195,92399.0
2018-10-12 10:30:00,340.73,341.66,340.69,341.11,113160.0,312.0027,312.8543,311.9661,312.3507,113160.0
2018-10-12 11:00:00,340.99,341.54,339.98,340.19,101554.0,312.2408,312.7444,311.3159,311.5082,101554.0
2018-10-12 11:30:00,340.1,340.77,338.97,339.66,114770.0,311.4258,312.0393,310.3911,311.0229,114770.0
2018-10-12 12:00:00,339.56,339.62,337.91,338.12,108957.0,310.9313,310.9863,309.4205,309.6127,108957.0
2018-10-12 12:30:00,338.04,338.27,335.77,336.92,142712.0,309.5395,309.7501,307.4609,308.5139,142712.0
2018-10-12 13:00:00,336.88,338.27,336.59,337.46,160733.0,308.4773,309.7501,308.2117,309.0084,160733.0
2018-10-12 13:30:00,337.34,338.7,336.73,338.2,74270.0,308.8985,310.1438,308.3399,309.686,74270.0
2018-10-12 14:00:00,338.03,338.14,336.55,338.03,65455.0,309.5303,309.6311,308.1751,309.5303,65455.0
2018-10-12 14:30:00,338.01,338.71,337.02,338.57,72801.0,309.512,310.153,308.6055,310.0248,72801.0
2018-10-12 15:00:00,338.64,340.16,338.14,340.01,85972.0,310.0889,311.4808,309.6311,311.3434,85972.0
2018-10-12 15:30:00,339.92,341.11,339.37,340.25,227332.0,311.261,312.3507,310.7574,311.5632,227332.0
2018-10-15 09:30:00,339.94,341.57,339.82,340.87,105356.0,311.2793,312.7719,311.1694,312.1309,105356.0
2018-10-15 10:00:00,340.96,341.17,339.58,340.67,60735.0,312.2133,312.4056,310.9497,311.9478,60735.0
2018-10-15 10:30:00,340.57,340.92,340.11,340.88,57240.0,311.8562,312.1767,311.435,312.1401,57240.0
2018-10-15 11:00:00,340.94,342.61,340.92,342.36,88554.0,312.195,313.7242,312.1767,313.4953,88554.0
2018-10-15 11:30:00,342.43,342.51,341.13,341.13,129472.0,313.5594,313.6326,312.369,312.369,129472.0
2018-10-15 12:00:00,341.21,341.86,340.68,341.64,96269.0,312.4422,313.0374,311.9569,312.836,96269.0
2018-10-15 12:30:00,341.7,342.42,341.59,342.12,83581.0,312.8909,313.5502,312.7902,313.2755,83581.0
2018-10-15 13:00:00,342.21,342.92,342.01,342.36,30607.0,313.3579,314.0081,313.1748,313.4953,30607.0
2018-10-15 13:30:00,342.41,343.82,342.29,343.69,38690.0,313.5411,314.8322,313.4312,314.7131,38690.0
2018-10-15 14:00:00,343.67,343.67,342.47,342.51,36140.0,314.6948,314.6948,313.596,313.6326,36140.0
2018-10-15 14:30:00,342.47,344.14,342.4,343.94,41911.0,313.596,315.1252,313.5319,314.9421,41911.0
2018-10-15 15:00:00,344.01,344.21,342.97,343.01,44805.0,315.0062,315.1893,314.0538,314.0905,44805.0
2018-10-15 15:30:00,342.91,343.23,341.74,341.78,233139.0,313.9989,314.2919,312.9275,312.9642,233139.0
2018-10-16 09:30:00,343.76,343.76,341.49,343.06,87661.0,314.7772,314.7772,312.6986,314.1363,87661.0
2018-10-16 10:00:00,343.09,344.5,343.08,344.09,57722.0,314.1637,315.4548,314.1546,315.0794,57722.0
2018-10-16 10:30:00,344.03,345.76,343.67,345.72,96206.0,315.0245,316.6086,314.6948,316.572,96206.0
2018-10-16 11:00:00,345.69,346.04,345.19,346.04,70999.0,316.5445,316.865,316.0867,316.865,70999.0
2018-10-16 11:30:00,346.03,346.2,345.58,346.2,43365.0,316.8558,317.0115,316.4438,317.0115,43365.0
2018-10-16 12:00:00,346.28,346.59,346.06,346.51,47788.0,317.0848,317.3686,316.8833,317.2954,47788.0
2018-10-16 12:30:00,346.61,347.23,346.48,347.14,27863.0,317.3869,317.9547,317.2679,317.8723,27863.0
2018-10-16 13:00:00,347.12,347.52,346.94,347.45,17194.0,317.8539,318.2202,317.6891,318.1561,17194.0
2018-10-16 13:30:00,347.45,348.19,347.45,348.03,25239.0,318.1561,318.8337,318.1561,318.6872,25239.0
2018-10-16 14:00:00,348.12,348.55,348.08,348.55,35474.0,318.7696,319.1634,318.733,319.1634,35474.0
2018-10-16 14:30:00,348.73,348.76,347.95,348.05,18127.0,319.3282,319.3557,318.614,318.7055,18127.0
2018-10-16 15:00:00,347.96,348.38,347.51,348.13,60111.0,318.6231,319.0077,318.2111,318.7788,60111.0
2018-10-16 15:30:00,348.09,349.27,347.92,349.01,308031.0,318.7422,319.8227,318.5865,319.5846,308031.0
2018-10-17 09:30:00,348.45,348.5,346.77,347.0,115328.0,319.0718,319.1176,317.5335,317.7441,115328.0
2018-10-17 10:00:00,346.88,347.28,345.98,346.08,32081.0,317.6342,318.0005,316.8101,316.9016,32081.0
2018-10-17 10:30:00,346.16,346.2,344.14,345.14,82089.0,316.9749,317.0115,315.1252,316.0409,82089.0
2018-10-17 11:00:00,345.07,346.17,344.73,346.17,55561.0,315.9768,316.984,315.6655,316.984,55561.0
2018-10-17 11:30:00,346.3,347.44,345.58,347.44,48290.0,317.1031,318.147,316.4438,318.147,48290.0
2018-10-17 12:00:00,347.53,348.64,347.21,348.15,51960.0,318.2294,319.2458,317.9364,318.7971,51960.0
2018-10-17 12:30:00,348.17,348.84,347.88,348.78,123279.0,318.8154,319.4289,318.5499,319.374,123279.0
2018-10-17 13:00:00,348.83,349.05,348.46,348.6,111543.0,319.4198,319.6212,319.081,319.2092,111543.0
2018-10-17 13:30:00,348.74,348.95,348.48,348.69,40128.0,319.3374,319.5297,319.0993,319.2916,40128.0
2018-10-17 14:00:00,348.75,349.01,347.08,347.35,43237.0,319.3465,319.5846,317.8173,318.0646,43237.0
2018-10-17 14:30:00,347.28,349.0,347.28,348.71,31850.0,318.0005,319.5754,318.0005,319.3099,31850.0
2018-10-17 15:00:00,348.57,348.8,347.91,348.43,46603.0,319.1817,319.3923,318.5773,319.0535,46603.0
2018-10-17 15:30:00,348.41,348.49,347.39,348.03,285199.0,319.0352,319.1084,318.1012,318.6872,285199.0
2018-10-18 09:30:00,346.79,347.16,345.88,346.12,102341.0,317.5518,317.8906,316.7185,316.9383,102341.0
2018-10-18 10:00:00,345.9,347.44,345.9,347.12,39351.0,316.7368,318.147,316.7368,317.8539,39351.0
2018-10-18 10:30:00,347.2,347.78,346.89,347.56,35324.0,317.9272,318.4583,317.6433,318.2569,35324.0
2018-10-18 11:00:00,347.66,347.68,345.8,345.89,44810.0,318.3484,318.3667,316.6452,316.7277,44810.0
2018-10-18 11:30:00,345.85,345.85,343.9,344.19,127140.0,316.691,316.691,314.9054,315.171,127140.0
2018-10-18 12:00:00,344.25,345.13,343.75,344.91,34114.0,315.2259,316.0317,314.7681,315.8303,34114.0
2018-10-18 12:30:00,344.65,345.37,344.26,344.86,39726.0,315.5922,316.2515,315.2351,315.7845,39726.0
2018-10-18 13:00:00,344.71,344.85,342.86,343.09,45168.0,315.6471,315.7753,313.9531,314.1637,45168.0
2018-10-18 13:30:00,342.9,343.2,341.83,342.15,57710.0,313.9897,314.2644,313.01,313.303,57710.0
2018-10-18 14:00:00,342.16,343.48,342.13,343.06,45397.0,313.3121,314.5208,313.2847,314.1363,45397.0
2018-10-18 14:30:00,343.06,343.92,342.66,343.36,28003.0,314.1363,314.9237,313.77,314.411,28003.0
2018-10-18 15:00:00,343.36,343.52,342.37,343.43,87404.0,314.411,314.5575,313.5044,314.4751,87404.0
2018-10-18 15:30:00,343.02,343.76,342.62,342.97,137294.0,314.0996,314.7772,313.7333,314.0538,137294.0
2018-10-19 09:30:00,343.79,345.01,342.53,344.56,159452.0,314.8047,315.9218,313.6509,315.5098,159452.0
2018-10-19 10:00:00,344.68,345.23,343.88,343.88,51729.0,315.6197,316.1233,314.8871,314.8871,51729.0
2018-10-19 10:30:00,343.97,344.46,343.35,343.75,25221.0,314.9695,315.4182,314.4018,314.7681,25221.0
2018-10-19 11:00:00,343.92,344.41,343.04,343.4,26245.0,314.9237,315.3724,314.1179,314.4476,26245.0
2018-10-19 11:30:00,343.32,343.52,342.5,343.52,40705.0,314.3743,314.5575,313.6235,314.5575,40705.0
2018-10-19 12:00:00,343.54,343.56,341.14,341.42,40670.0,314.5758,314.5941,312.3781,312.6345,40670.0
2018-10-19 12:30:00,341.38,341.93,340.76,341.75,34868.0,312.5979,313.1015,312.0302,312.9367,34868.0
2018-10-19 13:00:00,341.56,342.26,340.78,342.04,18358.0,312.7627,313.4037,312.0485,313.2022,18358.0
2018-10-19 13:30:00,342.08,342.19,341.2,341.2,28450.0,313.2389,313.3396,312.4331,312.4331,28450.0
2018-10-19 14:00:00,341.15,341.15,339.86,341.07,81314.0,312.3873,312.3873,311.206,312.314,81314.0
2018-10-19 14:30:00,340.93,341.44,340.72,340.84,47068.0,312.1858,312.6528,311.9935,312.1034,47068.0
2018-10-19 15:00:00,340.84,341.13,339.8,341.08,43086.0,312.1034,312.369,311.1511,312.3232,43086.0
2018-10-19 15:30:00,341.02,341.29,340.66,340.78,176063.0,312.2682,312.5155,311.9386,312.0485,176063.0
2018-10-22 09:30:00,341.34,342.06,340.19,340.6,113359.0,312.5613,313.2206,311.5082,311.8837,113359.0
2018-10-22 10:00:00,340.41,340.65,338.79,339.11,63595.0,311.7097,311.9294,310.2263,310.5193,63595.0
2018-10-22 10:30:00,339.08,341.49,338.91,340.92,48826.0,310.4918,312.6986,310.3361,312.1767,48826.0
2018-10-22 11:00:00,340.9,341.1,339.85,340.59,31712.0,312.1584,312.3415,311.1969,311.8745,31712.0
2018-10-22 11:30:00,340.65,340.79,339.8,339.99,37981.0,311.9294,312.0576,311.1511,311.3251,37981.0
2018-10-22 12:00:00,340.11,340.64,338.74,338.95,38867.0,311.435,311.9203,310.1805,310.3728,38867.0
2018-10-22 12:30:00,339.04,339.78,338.75,339.64,41093.0,310.4552,311.1328,310.1896,311.0046,41093.0
2018-10-22 13:00:00,339.56,340.45,339.31,339.8,38941.0,310.9313,311.7463,310.7024,311.1511,38941.0
2018-10-22 13:30:00,339.75,340.47,339.52,339.53,24276.0,311.1053,311.7646,310.8947,310.9039,24276.0
2018-10-22 14:00:00,339.49,339.64,338.75,338.82,25997.0,310.8672,311.0046,310.1896,310.2537,25997.0
2018-10-22 14:30:00,338.82,339.65,338.67,339.48,35240.0,310.2537,311.0138,310.1164,310.8581,35240.0
2018-10-22 15:00:00,339.34,340.26,339.34,339.68,25902.0,310.7299,311.5723,310.7299,311.0412,25902.0
2018-10-22 15:30:00,339.69,340.15,338.96,338.98,90691.0,311.0504,311.4716,310.3819,310.4002,90691.0
2018-10-23 09:30:00,334.6,334.69,333.28,333.3,125066.0,306.3895,306.4719,305.1808,305.1991,125066.0
2018-10-23 10:00:00,333.15,333.46,330.13,330.76,102216.0,305.0618,305.3456,302.2964,302.8733,102216.0
2018-10-23 10:30:00,330.73,332.2,329.93,331.89,112276.0,302.8458,304.1919,302.1133,303.908,112276.0
2018-10-23 11:00:00,331.81,333.98,331.55,333.73,67864.0,303.8348,305.8218,303.5967,305.5929,67864.0
2018-10-23 11:30:00,333.72,333.98,332.39,332.42,43426.0,305.5837,305.8218,304.3659,304.3933,43426.0
2018-10-23 12:00:00,332.47,334.36,332.43,334.21,68094.0,304.4391,306.1698,304.4025,306.0324,68094.0
2018-10-23 12:30:00,334.32,335.03,334.32,334.43,28372.0,306.1331,306.7833,306.1331,306.2339,28372.0
2018-10-23 13:00:00,334.31,336.24,334.27,335.8,35951.0,306.124,307.8913,306.0873,307.4884,35951.0
2018-10-23 13:30:00,335.85,336.08,334.45,334.53,50403.0,307.5341,307.7447,306.2522,306.3254,50403.0
2018-10-23 14:00:00,334.54,336.74,334.53,336.51,53671.0,306.3346,308.3491,306.3254,308.1385,53671.0
2018-10-23 14:30:00,336.51,337.79,336.51,337.65,42479.0,308.1385,309.3106,308.1385,309.1824,42479.0
2018-10-23 15:00:00,337.47,337.9,336.9,337.18,53285.0,309.0176,309.4113,308.4956,308.752,53285.0
2018-10-23 15:30:00,337.18,337.42,335.44,335.56,312202.0,308.752,308.9718,307.1587,307.2686,312202.0
2018-10-24 09:30:00,335.04,336.29,335.01,335.68,79340.0,306.7924,307.937,306.765,307.3785,79340.0
2018-10-24 10:00:00,335.55,335.57,334.17,334.31,63750.0,307.2594,307.2777,305.9958,306.124,63750.0
2018-10-24 10:30:00,334.35,335.12,333.48,333.48,35126.0,306.1606,306.8657,305.364,305.364,35126.0
2018-10-24 11:00:00,333.53,333.56,331.96,332.23,100779.0,305.4097,305.4372,303.9721,304.2193,100779.0
2018-10-24 11:30:00,332.23,334.63,331.93,334.23,82924.0,304.2193,306.417,303.9446,306.0507,82924.0
2018-10-24 12:00:00,334.3,334.36,333.1,333.34,48064.0,306.1148,306.1698,305.016,305.2358,48064.0
2018-10-24 12:30:00,333.41,333.46,331.55,332.4,36022.0,305.2999,305.3456,303.5967,304.375,36022.0
2018-10-24 13:00:00,332.24,332.24,330.39,330.68,64845.0,304.2285,304.2285,302.5345,302.8,64845.0
2018-10-24 13:30:00,330.75,331.4,330.11,330.58,45717.0,302.8641,303.4593,302.2781,302.7085,45717.0
2018-10-24 14:00:00,330.58,331.01,329.21,331.01,39617.0,302.7085,303.1022,301.454,303.1022,39617.0
2018-10-24 14:30:00,331.14,331.45,329.48,329.62,100443.0,303.2212,303.5051,301.7012,301.8294,100443.0
2018-10-24 15:00:00,329.46,329.51,327.63,327.63,81779.0,301.6829,301.7287,300.0072,300.0072,81779.0
2018-10-24 15:30:00,327.61,328.43,325.28,325.39,398074.0,299.9889,300.7397,297.8553,297.956,398074.0
2018-10-25 09:30:00,327.15,328.78,326.34,328.25,344647.0,299.5676,301.0602,298.8259,300.5749,344647.0
2018-10-25 10:00:00,328.14,329.18,327.59,328.33,150208.0,300.4742,301.4265,299.9705,300.6482,150208.0
2018-10-25 10:30:00,328.49,329.8,328.24,328.8,125027.0,300.7947,301.9942,300.5657,301.0785,125027.0
2018-10-25 11:00:00,328.8,330.01,327.94,329.99,78738.0,301.0785,302.1865,300.291,302.1682,78738.0
2018-10-25 11:30:00,330.21,330.25,329.02,329.5,56803.0,302.3696,302.4063,301.28,301.7195,56803.0
2018-10-25 12:00:00,329.39,329.87,328.6,328.73,44634.0,301.6188,302.0583,300.8954,301.0144,44634.0
2018-10-25 12:30:00,328.51,329.73,328.51,329.46,39556.0,300.813,301.9301,300.813,301.6829,39556.0
2018-10-25 13:00:00,329.56,329.78,328.62,329.56,22529.0,301.7745,301.9759,300.9137,301.7745,22529.0
2018-10-25 13:30:00,329.6,330.43,329.5,329.81,49395.0,301.8111,302.5711,301.7195,302.0034,49395.0
2018-10-25 14:00:00,329.81,330.98,329.44,330.76,40118.0,302.0034,303.0747,301.6646,302.8733,40118.0
2018-10-25 14:30:00,330.8,332.08,330.8,331.51,24721.0,302.9099,304.082,302.9099,303.56,24721.0
2018-10-25 15:00:00,331.57,331.84,331.11,331.35,76555.0,303.615,303.8622,303.1938,303.4135,76555.0
2018-10-25 15:30:00,331.65,331.8,329.43,330.29,280161.0,303.6882,303.8256,301.6554,302.4429,280161.0
2018-10-26 09:30:00,326.86,327.42,325.89,326.02,173905.0,299.3021,299.8149,298.4139,298.5329,173905.0
2018-10-26 10:00:00,325.76,325.8,323.5,324.61,136510.0,298.2948,298.3315,296.2254,297.2418,136510.0
2018-10-26 10:30:00,324.35,324.53,321.95,321.95,138432.0,297.0037,297.1685,294.8061,294.8061,138432.0
2018-10-26 11:00:00,321.93,326.16,321.76,325.98,105593.0,294.7877,298.6611,294.6321,298.4963,105593.0
2018-10-26 11:30:00,325.98,327.39,325.54,326.14,87983.0,298.4963,299.7874,298.0934,298.6428,87983.0
2018-10-26 12:00:00,326.09,327.73,326.07,327.6,63088.0,298.597,300.0987,298.5787,299.9797,63088.0
2018-10-26 12:30:00,327.49,329.62,327.4,328.84,46115.0,299.879,301.8294,299.7966,301.1152,46115.0
2018-10-26 13:00:00,328.91,330.4,328.91,329.1,89375.0,301.1793,302.5436,301.1793,301.3532,89375.0
2018-10-26 13:30:00,328.9,329.28,327.36,329.15,80625.0,301.1701,301.5181,299.7599,301.399,80625.0
2018-10-26 14:00:00,329.02,329.35,327.33,327.89,73850.0,301.28,301.5822,299.7325,300.2453,73850.0
2018-10-26 14:30:00,327.85,328.62,325.6,325.76,91886.0,300.2086,300.9137,298.1483,298.2948,91886.0
2018-10-26 15:00:00,325.88,327.39,324.96,326.82,106006.0,298.4047,299.7874,297.5623,299.2655,106006.0
2018-10-26 15:30:00,326.72,328.1,325.75,326.59,376238.0,299.1739,300.4375,298.2857,299.0549,376238.0
2018-10-29 09:30:00,330.37,331.95,330.36,331.81,139943.0,302.5162,303.9629,302.507,303.8348,139943.0
2018-10-29 10:00:00,332.05,333.25,332.05,333.18,69092.0,304.0545,305.1533,304.0545,305.0892,69092.0
2018-10-29 10:30:00,333.31,333.46,331.59,332.17,56464.0,305.2083,305.3456,303.6333,304.1644,56464.0
2018-10-29 11:00:00,332.46,332.83,330.91,331.7,54718.0,304.4299,304.7688,303.0106,303.734,54718.0
2018-10-29 11:30:00,331.68,332.11,330.05,330.08,37052.0,303.7157,304.1095,302.2231,302.2506,37052.0
2018-10-29 12:00:00,330.0,330.31,328.35,328.85,71659.0,302.1774,302.4612,300.6665,301.1243,71659.0
2018-10-29 12:30:00,328.87,330.02,328.62,329.05,29628.0,301.1426,302.1957,300.9137,301.3075,29628.0
2018-10-29 13:00:00,329.03,330.38,329.02,329.76,48205.0,301.2891,302.5253,301.28,301.9576,48205.0
2018-10-29 13:30:00,329.78,330.74,329.73,329.96,37152.0,301.9759,302.855,301.9301,302.1407,37152.0
2018-10-29 14:00:00,329.76,329.82,327.9,327.99,81064.0,301.9576,302.0125,300.2544,300.3368,81064.0
2018-10-29 14:30:00,327.68,328.13,326.54,326.64,46125.0,300.053,300.465,299.0091,299.1006,46125.0
2018-10-29 15:00:00,326.85,326.85,324.12,324.69,85978.0,299.2929,299.2929,296.7931,297.315,85978.0
2018-10-29 15:30:00,324.53,325.82,321.85,325.3,282000.0,297.1685,298.3498,294.7145,297.8736,282000.0
2018-10-30 09:30:00,325.38,329.67,325.05,329.56,229550.0,297.9469,301.8752,297.6447,301.7745,229550.0
2018-10-30 10:00:00,329.54,329.64,328.54,328.82,93142.0,301.7561,301.8477,300.8404,301.0968,93142.0
2018-10-30 10:30:00,328.84,329.03,326.73,327.44,110258.0,301.1152,301.2891,299.1831,299.8332,110258.0
2018-10-30 11:00:00,327.58,329.03,326.98,328.9,53740.0,299.9614,301.2891,299.412,301.1701,53740.0
2018-10-30 11:30:00,329.0,330.71,328.74,329.34,76013.0,301.2617,302.8275,301.0236,301.573,76013.0
2018-10-30 12:00:00,329.66,330.04,329.13,329.78,65816.0,301.866,302.214,301.3807,301.9759,65816.0
2018-10-30 12:30:00,329.63,329.92,328.49,328.51,47437.0,301.8385,302.1041,300.7947,300.813,47437.0
2018-10-30 13:00:00,328.49,328.8,327.42,327.53,91451.0,300.7947,301.0785,299.8149,299.9156,91451.0
2018-10-30 13:30:00,327.49,328.61,326.98,328.5,50170.0,299.879,300.9045,299.412,300.8038,50170.0
2018-10-30 14:00:00,328.53,328.76,327.32,327.63,83313.0,300.8313,301.0419,299.7233,300.0072,83313.0
2018-10-30 14:30:00,327.74,329.7,327.28,329.34,115933.0,300.1079,301.9026,299.6867,301.573,115933.0
2018-10-30 15:00:00,329.46,330.58,328.61,330.21,125822.0,301.6829,302.7085,300.9045,302.3696,125822.0
2018-10-30 15:30:00,330.46,331.39,330.0,331.03,305574.0,302.5986,303.4502,302.1774,303.1205,305574.0
2018-10-31 09:30:00,333.93,334.18,332.43,333.9,154680.0,305.776,306.0049,304.4025,305.7485,154680.0
2018-10-31 10:00:00,333.89,334.35,332.61,334.02,99773.0,305.7394,306.1606,304.5673,305.8584,99773.0
2018-10-31 10:30:00,334.05,335.03,333.32,333.48,80671.0,305.8859,306.7833,305.2174,305.364,80671.0
2018-10-31 11:00:00,333.58,333.93,332.94,333.81,106831.0,305.4555,305.776,304.8695,305.6661,106831.0
2018-10-31 11:30:00,333.79,334.24,333.21,333.56,60537.0,305.6478,306.0599,305.1167,305.4372,60537.0
2018-10-31 12:00:00,333.68,333.74,332.35,333.3,74493.0,305.5471,305.602,304.3292,305.1991,74493.0
2018-10-31 12:30:00,333.09,334.12,332.81,333.96,25278.0,305.0068,305.95,304.7504,305.8035,25278.0
2018-10-31 13:00:00,334.02,334.78,333.93,334.04,57084.0,305.8584,306.5543,305.776,305.8767,57084.0
2018-10-31 13:30:00,334.11,334.54,333.46,334.31,47086.0,305.9408,306.3346,305.3456,306.124,47086.0
2018-10-31 14:00:00,334.3,334.95,333.84,334.76,65522.0,306.1148,306.71,305.6936,306.536,65522.0
2018-10-31 14:30:00,334.7,335.01,334.29,334.66,66251.0,306.4811,306.765,306.1057,306.4445,66251.0
2018-10-31 15:00:00,334.63,335.1,333.89,334.33,150528.0,306.417,306.8474,305.7394,306.1423,150528.0
2018-10-31 15:30:00,334.34,334.42,331.93,332.22,354635.0,306.1514,306.2247,303.9446,304.2102,354635.0
2018-11-01 09:30:00,333.42,335.11,332.88,334.43,312710.0,305.309,306.8565,304.8145,306.2339,312710.0
2018-11-01 10:00:00,334.37,335.37,333.27,335.0,142536.0,306.1789,307.0946,305.1717,306.7558,142536.0
2018-11-01 10:30:00,335.05,336.25,334.92,336.25,126988.0,306.8016,307.9004,306.6825,307.9004,126988.0
2018-11-01 11:00:00,336.3,336.57,335.43,336.41,102500.0,307.9462,308.1934,307.1495,308.0469,102500.0
2018-11-01 11:30:00,336.44,336.83,335.89,336.34,63616.0,308.0744,308.4315,307.5708,307.9828,63616.0
2018-11-01 12:00:00,336.25,336.51,335.57,336.06,57532.0,307.9004,308.1385,307.2777,307.7264,57532.0
2018-11-01 12:30:00,336.29,337.62,336.13,337.62,22404.0,307.937,309.1549,307.7905,309.1549,22404.0
2018-11-01 13:00:00,337.5,338.11,337.05,338.05,30542.0,309.045,309.6036,308.633,309.5487,30542.0
2018-11-01 13:30:00,338.13,338.28,337.6,338.14,33814.0,309.6219,309.7593,309.1366,309.6311,33814.0
2018-11-01 14:00:00,338.14,338.57,337.69,338.46,33009.0,309.6311,310.0248,309.219,309.9241,33009.0
2018-11-01 14:30:00,338.49,339.0,338.13,338.93,32207.0,309.9516,310.4186,309.6219,310.3545,32207.0
2018-11-01 15:00:00,338.84,338.84,338.21,338.73,77156.0,310.272,310.272,309.6952,310.1713,77156.0
2018-11-01 15:30:00,338.69,339.12,338.3,338.75,195080.0,310.1347,310.5284,309.7776,310.1896,195080.0
2018-11-02 09:30:00,340.62,341.33,339.98,340.94,161325.0,311.902,312.5521,311.3159,312.195,161325.0
2018-11-02 10:00:00,340.93,340.99,339.66,339.66,109971.0,312.1858,312.2408,311.0229,311.0229,109971.0
2018-11-02 10:30:00,339.58,340.0,337.99,339.95,128529.0,310.9497,311.3342,309.4937,311.2885,128529.0
2018-11-02 11:00:00,339.84,340.01,337.44,337.77,78876.0,311.1877,311.3434,308.9901,309.2923,78876.0
2018-11-02 11:30:00,337.96,338.55,337.41,338.55,64116.0,309.4662,310.0065,308.9626,310.0065,64116.0
2018-11-02 12:00:00,338.64,338.82,337.78,338.4,34585.0,310.0889,310.2537,309.3014,309.8691,34585.0
2018-11-02 12:30:00,338.48,338.51,336.24,336.48,42987.0,309.9424,309.9699,307.8913,308.111,42987.0
2018-11-02 13:00:00,336.64,337.92,335.98,337.53,29341.0,308.2575,309.4296,307.6532,309.0725,29341.0
2018-11-02 13:30:00,337.53,338.23,337.17,338.05,27899.0,309.0725,309.7135,308.7428,309.5487,27899.0
2018-11-02 14:00:00,338.22,339.04,336.57,339.04,33873.0,309.7043,310.4552,308.1934,310.4552,33873.0
2018-11-02 14:30:00,339.03,339.03,337.81,338.48,85088.0,310.446,310.446,309.3289,309.9424,85088.0
2018-11-02 15:00:00,338.45,339.17,337.72,338.81,54056.0,309.9149,310.5742,309.2465,310.2446,54056.0
2018-11-02 15:30:00,338.77,339.28,338.41,339.06,142225.0,310.2079,310.6749,309.8783,310.4735,142225.0
2018-11-05 09:30:00,339.45,341.86,339.45,339.83,124990.0,310.8306,313.0374,310.8306,311.1786,124990.0
2018-11-05 10:00:00,339.7,339.86,338.28,339.56,48934.0,311.0595,311.206,309.7593,310.9313,48934.0
2018-11-05 10:30:00,339.59,340.62,339.18,340.62,33751.0,310.9588,311.902,310.5834,311.902,33751.0
2018-11-05 11:00:00,340.49,340.79,339.47,339.65,26044.0,311.7829,312.0576,310.8489,311.0138,26044.0
2018-11-05 11:30:00,339.39,339.91,338.97,339.76,29819.0,310.7757,311.2518,310.3911,311.1145,29819.0
2018-11-05 12:00:00,339.8,339.93,339.36,339.49,19035.0,311.1511,311.2701,310.7482,310.8672,19035.0
2018-11-05 12:30:00,339.49,339.49,338.3,339.17,183099.0,310.8672,310.8672,309.7776,310.5742,183099.0
2018-11-05 13:00:00,339.1,339.68,339.03,339.63,16160.0,310.5101,311.0412,310.446,310.9954,16160.0
2018-11-05 13:30:00,339.6,340.01,339.28,339.69,21431.0,310.968,311.3434,310.6749,311.0504,21431.0
2018-11-05 14:00:00,339.73,340.83,339.47,340.83,48041.0,311.087,312.0943,310.8489,312.0943,48041.0
2018-11-05 14:30:00,340.77,341.66,340.54,341.36,48080.0,312.0393,312.8543,311.8287,312.5796,48080.0
2018-11-05 15:00:00,341.34,341.49,340.2,340.89,76623.0,312.5613,312.6986,311.5174,312.1492,76623.0
2018-11-05 15:30:00,340.86,340.94,339.87,340.57,229668.0,312.1217,312.195,311.2152,311.8562,229668.0
2018-11-06 09:30:00,340.12,341.45,339.96,341.21,97432.0,311.4441,312.662,311.2976,312.4422,97432.0
2018-11-06 10:00:00,341.06,341.87,340.79,341.68,52964.0,312.3049,313.0466,312.0576,312.8726,52964.0
2018-11-06 10:30:00,341.79,342.25,341.07,342.22,41493.0,312.9733,313.3945,312.314,313.3671,41493.0
2018-11-06 11:00:00,342.22,342.22,341.18,341.58,18998.0,313.3671,313.3671,312.4148,312.781,18998.0
2018-11-06 11:30:00,341.19,341.49,340.56,341.19,32951.0,312.4239,312.6986,311.847,312.4239,32951.0
2018-11-06 12:00:00,341.27,341.73,341.07,341.65,21297.0,312.4972,312.9184,312.314,312.8451,21297.0
2018-11-06 12:30:00,341.7,342.76,341.7,342.2,46007.0,312.8909,313.8615,312.8909,313.3488,46007.0
2018-11-06 13:00:00,342.24,342.63,342.24,342.42,12331.0,313.3854,313.7425,313.3854,313.5502,12331.0
2018-11-06 13:30:00,342.28,342.94,342.25,342.66,20223.0,313.422,314.0264,313.3945,313.77,20223.0
2018-11-06 14:00:00,342.74,342.8,341.18,341.25,41952.0,313.8432,313.8982,312.4148,312.4789,41952.0
2018-11-06 14:30:00,341.2,341.73,341.06,341.49,62756.0,312.4331,312.9184,312.3049,312.6986,62756.0
2018-11-06 15:00:00,341.49,342.02,341.23,341.72,54929.0,312.6986,313.1839,312.4605,312.9092,54929.0
2018-11-06 15:30:00,341.77,342.84,341.47,342.7,192131.0,312.955,313.9348,312.6803,313.8066,192131.0
2018-11-07 09:30:00,344.56,345.98,343.44,343.66,131393.0,315.5098,316.8101,314.4842,314.6857,131393.0
2018-11-07 10:00:00,343.47,344.44,342.87,344.17,46689.0,314.5117,315.3999,313.9623,315.1527,46689.0
2018-11-07 10:30:00,344.23,345.21,344.19,344.78,33532.0,315.2076,316.105,315.171,315.7112,33532.0
2018-11-07 11:00:00,344.73,345.37,344.34,345.19,66139.0,315.6655,316.2515,315.3083,316.0867,66139.0
2018-11-07 11:30:00,345.24,346.1,345.12,346.04,17483.0,316.1325,316.9199,316.0226,316.865,17483.0
2018-11-07 12:00:00,346.1,346.32,345.5,345.69,43685.0,316.9199,317.1214,316.3705,316.5445,43685.0
2018-11-07 12:30:00,345.63,346.42,345.54,346.35,31662.0,316.4896,317.213,316.4072,317.1489,31662.0
2018-11-07 13:00:00,346.33,346.61,346.15,346.41,23386.0,317.1306,317.3869,316.9657,317.2038,23386.0
2018-11-07 13:30:00,346.41,346.45,345.35,345.54,14817.0,317.2038,317.2404,316.2332,316.4072,14817.0
2018-11-07 14:00:00,345.52,346.56,345.5,346.54,24522.0,316.3888,317.3412,316.3705,317.3229,24522.0
2018-11-07 14:30:00,346.49,346.99,346.45,346.87,65433.0,317.2771,317.7349,317.2404,317.625,65433.0
2018-11-07 15:00:00,346.96,347.92,346.87,347.85,134974.0,317.7074,318.5865,317.625,318.5224,134974.0
2018-11-07 15:30:00,347.79,348.1,347.14,347.88,136505.0,318.4675,318.7513,317.8723,318.5499,136505.0
2018-11-08 09:30:00,346.84,347.83,346.67,347.75,116154.0,317.5976,318.5041,317.4419,318.4308,116154.0
2018-11-08 10:00:00,347.73,347.97,346.21,346.85,90410.0,318.4125,318.6323,317.0207,317.6067,90410.0
2018-11-08 10:30:00,346.8,347.45,346.66,347.45,95858.0,317.5609,318.1561,317.4327,318.1561,95858.0
2018-11-08 11:00:00,347.45,347.82,346.95,347.27,53082.0,318.1561,318.4949,317.6983,317.9913,53082.0
2018-11-08 11:30:00,347.24,347.86,347.16,347.23,23623.0,317.9638,318.5316,317.8906,317.9547,23623.0
2018-11-08 12:00:00,347.25,348.3,347.11,347.45,32046.0,317.973,318.9345,317.8448,318.1561,32046.0
2018-11-08 12:30:00,347.46,347.86,347.35,347.38,16875.0,318.1653,318.5316,318.0646,318.092,16875.0
2018-11-08 13:00:00,347.39,347.7,346.75,346.75,11672.0,318.1012,318.385,317.5151,317.5151,11672.0
2018-11-08 13:30:00,346.73,346.87,346.44,346.75,18309.0,317.4968,317.625,317.2313,317.5151,18309.0
2018-11-08 14:00:00,346.78,347.23,345.92,345.97,33393.0,317.5426,317.9547,316.7551,316.8009,33393.0
2018-11-08 14:30:00,345.86,346.05,345.06,345.73,56550.0,316.7002,316.8742,315.9676,316.5811,56550.0
2018-11-08 15:00:00,345.6,346.46,345.24,346.0,67832.0,316.4621,317.2496,316.1325,316.8284,67832.0
2018-11-08 15:30:00,345.94,346.5,345.3,346.5,92230.0,316.7734,317.2862,316.1874,317.2862,92230.0
2018-11-09 09:30:00,344.28,345.19,343.05,343.19,82246.0,315.2534,316.0867,314.1271,314.2553,82246.0
2018-11-09 10:00:00,343.23,343.33,341.83,343.13,112522.0,314.2919,314.3835,313.01,314.2004,112522.0
2018-11-09 10:30:00,343.1,343.81,342.52,342.78,80495.0,314.1729,314.823,313.6418,313.8799,80495.0
2018-11-09 11:00:00,342.86,343.31,342.33,343.22,20898.0,313.9531,314.3652,313.4678,314.2828,20898.0
2018-11-09 11:30:00,343.22,343.59,341.52,341.69,53141.0,314.2828,314.6216,312.7261,312.8818,53141.0
2018-11-09 12:00:00,342.09,342.21,341.15,341.58,51795.0,313.248,313.3579,312.3873,312.781,51795.0
2018-11-09 12:30:00,341.55,342.54,341.36,342.07,13590.0,312.7536,313.6601,312.5796,313.2297,13590.0
2018-11-09 13:00:00,342.11,342.26,341.31,341.56,44055.0,313.2663,313.4037,312.5338,312.7627,44055.0
2018-11-09 13:30:00,341.49,341.49,340.67,341.07,36513.0,312.6986,312.6986,311.9478,312.314,36513.0
2018-11-09 14:00:00,341.01,341.5,340.61,341.0,14097.0,312.2591,312.7078,311.8928,312.2499,14097.0
2018-11-09 14:30:00,341.25,342.93,341.1,342.44,50147.0,312.4789,314.0172,312.3415,313.5685,50147.0
2018-11-09 15:00:00,342.57,343.46,342.2,342.99,36457.0,313.6876,314.5025,313.3488,314.0722,36457.0
2018-11-09 15:30:00,343.13,343.81,342.77,342.78,211416.0,314.2004,314.823,313.8707,313.8799,211416.0
2018-11-12 09:30:00,342.55,343.02,340.66,340.66,122624.0,313.6693,314.0996,311.9386,311.9386,122624.0
2018-11-12 10:00:00,340.61,341.43,339.77,341.28,82201.0,311.8928,312.6437,311.1236,312.5063,82201.0
2018-11-12 10:30:00,341.28,341.28,339.38,339.47,44805.0,312.5063,312.5063,310.7665,310.8489,44805.0
2018-11-12 11:00:00,339.49,339.59,337.71,338.02,55978.0,310.8672,310.9588,309.2373,309.5212,55978.0
2018-11-12 11:30:00,337.98,339.6,337.91,339.6,35968.0,309.4846,310.968,309.4205,310.968,35968.0
2018-11-12 12:00:00,339.47,340.85,339.42,340.59,78696.0,310.8489,312.1126,310.8031,311.8745,78696.0
2018-11-12 12:30:00,340.59,340.74,339.92,339.92,22413.0,311.8745,312.0119,311.261,311.261,22413.0
2018-11-12 13:00:00,339.93,339.93,338.87,339.09,25083.0,311.2701,311.2701,310.2995,310.501,25083.0
2018-11-12 13:30:00,339.13,339.89,338.36,339.31,42299.0,310.5376,311.2335,309.8325,310.7024,42299.0
2018-11-12 14:00:00,339.3,340.57,339.24,339.8,15836.0,310.6933,311.8562,310.6383,311.1511,15836.0
2018-11-12 14:30:00,339.81,340.93,339.4,339.55,37757.0,311.1603,312.1858,310.7848,310.9222,37757.0
2018-11-12 15:00:00,339.44,339.91,338.85,339.3,90741.0,310.8215,311.2518,310.2812,310.6933,90741.0
2018-11-12 15:30:00,339.27,339.27,336.81,337.33,244200.0,310.6658,310.6658,308.4132,308.8894,244200.0
2018-11-13 09:30:00,338.1,340.41,338.1,339.97,143742.0,309.5944,311.7097,309.5944,311.3068,143742.0
2018-11-13 10:00:00,339.97,340.22,337.69,337.69,56236.0,311.3068,311.5357,309.219,309.219,56236.0
2018-11-13 10:30:00,337.73,339.34,337.58,339.0,43632.0,309.2556,310.7299,309.1183,310.4186,43632.0
2018-11-13 11:00:00,338.98,341.7,338.97,341.07,62248.0,310.4002,312.8909,310.3911,312.314,62248.0
2018-11-13 11:30:00,341.09,341.34,340.33,340.96,43980.0,312.3323,312.5613,311.6364,312.2133,43980.0
2018-11-13 12:00:00,341.19,341.38,340.27,340.79,26887.0,312.4239,312.5979,311.5815,312.0576,26887.0
2018-11-13 12:30:00,340.56,340.68,339.13,339.24,42704.0,311.847,311.9569,310.5376,310.6383,42704.0
2018-11-13 13:00:00,339.34,339.64,338.14,338.67,33526.0,310.7299,311.0046,309.6311,310.1164,33526.0
2018-11-13 13:30:00,338.75,339.57,338.65,338.79,25844.0,310.1896,310.9405,310.0981,310.2263,25844.0
2018-11-13 14:00:00,338.74,338.9,337.0,337.68,32234.0,310.1805,310.327,308.5872,309.2098,32234.0
2018-11-13 14:30:00,337.67,338.07,336.69,337.29,37428.0,309.2007,309.567,308.3033,308.8527,37428.0
2018-11-13 15:00:00,337.25,338.2,336.78,337.42,68810.0,308.8161,309.686,308.3857,308.9718,68810.0
2018-11-13 15:30:00,337.27,338.01,336.59,337.4,132701.0,308.8344,309.512,308.2117,308.9535,132701.0
2018-11-14 09:30:00,340.41,341.33,339.9,340.88,217080.0,311.7097,312.5521,311.2427,312.1401,217080.0
2018-11-14 10:00:00,340.84,341.1,339.12,339.53,92338.0,312.1034,312.3415,310.5284,310.9039,92338.0
2018-11-14 10:30:00,339.49,340.0,338.23,338.76,59029.0,310.8672,311.3342,309.7135,310.1988,59029.0
2018-11-14 11:00:00,338.59,338.59,336.82,336.86,61062.0,310.0431,310.0431,308.4224,308.459,61062.0
2018-11-14 11:30:00,336.96,337.23,335.73,336.91,63778.0,308.5505,308.7978,307.4243,308.5048,63778.0
2018-11-14 12:00:00,337.03,337.61,336.06,337.4,44434.0,308.6146,309.1457,307.7264,308.9535,44434.0
2018-11-14 12:30:00,337.25,337.27,335.55,335.6,65745.0,308.8161,308.8344,307.2594,307.3052,65745.0
2018-11-14 13:00:00,335.65,336.08,334.93,335.34,43621.0,307.351,307.7447,306.6917,307.0671,43621.0
2018-11-14 13:30:00,335.34,335.51,333.97,334.45,32645.0,307.0671,307.2228,305.8126,306.2522,32645.0
2018-11-14 14:00:00,334.25,335.7,333.15,335.0,57571.0,306.069,307.3968,305.0618,306.7558,57571.0
2018-11-14 14:30:00,334.85,336.91,334.67,336.86,55485.0,306.6184,308.5048,306.4536,308.459,55485.0
2018-11-14 15:00:00,336.65,337.79,336.55,337.03,81602.0,308.2667,309.3106,308.1751,308.6146,81602.0
2018-11-14 15:30:00,336.94,337.19,335.01,335.42,202787.0,308.5322,308.7612,306.765,307.1404,202787.0
2018-11-15 09:30:00,333.37,334.53,332.36,333.07,144361.0,305.2632,306.3254,304.3384,304.9885,144361.0
2018-11-15 10:00:00,332.89,334.55,332.89,334.03,70167.0,304.8237,306.3437,304.8237,305.8676,70167.0
2018-11-15 10:30:00,333.98,334.36,332.47,333.87,48246.0,305.8218,306.1698,304.4391,305.7211,48246.0
2018-11-15 11:00:00,333.96,335.9,333.36,335.73,41931.0,305.8035,307.5799,305.2541,307.4243,41931.0
2018-11-15 11:30:00,335.81,337.06,335.58,336.96,56063.0,307.4975,308.6421,307.2869,308.5505,56063.0
2018-11-15 12:00:00,337.09,337.29,336.16,336.83,21074.0,308.6696,308.8527,307.818,308.4315,21074.0
2018-11-15 12:30:00,336.7,337.0,335.43,335.55,29667.0,308.3125,308.5872,307.1495,307.2594,29667.0
2018-11-15 13:00:00,335.64,338.07,334.73,337.99,50809.0,307.3418,309.567,306.5086,309.4937,50809.0
2018-11-15 13:30:00,338.26,339.06,338.04,338.91,45983.0,309.7409,310.4735,309.5395,310.3361,45983.0
2018-11-15 14:00:00,339.0,339.58,338.37,339.52,32677.0,310.4186,310.9497,309.8417,310.8947,32677.0
2018-11-15 14:30:00,339.49,340.03,338.87,339.08,52224.0,310.8672,311.3617,310.2995,310.4918,52224.0
2018-11-15 15:00:00,338.96,339.45,337.46,338.08,124382.0,310.3819,310.8306,309.0084,309.5761,124382.0
2018-11-15 15:30:00,337.97,339.57,337.95,339.48,135571.0,309.4754,310.9405,309.4571,310.8581,135571.0
2018-11-16 09:30:00,338.02,339.11,337.46,338.95,140370.0,309.5212,310.5193,309.0084,310.3728,140370.0
2018-11-16 10:00:00,338.88,339.56,338.2,338.64,66981.0,310.3087,310.9313,309.686,310.0889,66981.0
2018-11-16 10:30:00,338.74,339.98,338.64,338.99,32507.0,310.1805,311.3159,310.0889,310.4094,32507.0
2018-11-16 11:00:00,339.2,339.21,338.11,338.28,22957.0,310.6017,310.6109,309.6036,309.7593,22957.0
2018-11-16 11:30:00,338.36,338.6,337.26,337.63,51487.0,309.8325,310.0523,308.8253,309.1641,51487.0
2018-11-16 12:00:00,337.73,338.45,337.29,337.89,22383.0,309.2556,309.9149,308.8527,309.4021,22383.0
2018-11-16 12:30:00,337.7,340.64,337.7,339.73,57855.0,309.2282,311.9203,309.2282,311.087,57855.0
2018-11-16 13:00:00,339.82,340.07,338.65,338.69,33759.0,311.1694,311.3983,310.0981,310.1347,33759.0
2018-11-16 13:30:00,338.61,338.84,337.84,338.68,46837.0,310.0614,310.272,309.3564,310.1255,46837.0
2018-11-16 14:00:00,338.99,339.35,338.45,339.35,32434.0,310.4094,310.739,309.9149,310.739,32434.0
2018-11-16 14:30:00,339.5,339.78,339.12,339.68,24897.0,310.8764,311.1328,310.5284,311.0412,24897.0
2018-11-16 15:00:00,339.73,340.7,339.59,340.32,30344.0,311.087,311.9752,310.9588,311.6273,30344.0
2018-11-16 15:30:00,340.34,340.69,339.66,339.75,176381.0,311.6456,311.9661,311.0229,311.1053,176381.0
2018-11-19 09:30:00,339.26,340.41,338.28,338.55,91267.0,310.6566,311.7097,309.7593,310.0065,91267.0
2018-11-19 10:00:00,338.86,338.86,336.92,337.24,61145.0,310.2904,310.2904,308.5139,308.8069,61145.0
2018-11-19 10:30:00,337.11,338.84,336.49,338.79,67385.0,308.6879,310.272,308.1202,310.2263,67385.0
2018-11-19 11:00:00,339.05,339.15,337.41,337.63,30221.0,310.4643,310.5559,308.9626,309.1641,30221.0
2018-11-19 11:30:00,337.62,337.63,335.03,335.43,46305.0,309.1549,309.1641,306.7833,307.1495,46305.0
2018-11-19 12:00:00,335.53,335.65,334.57,335.35,31522.0,307.2411,307.351,306.3621,307.0763,31522.0
2018-11-19 12:30:00,335.19,336.36,334.65,336.18,27259.0,306.9298,308.0011,306.4353,307.8363,27259.0
2018-11-19 13:00:00,336.17,336.46,335.09,335.09,41753.0,307.8272,308.0927,306.8382,306.8382,41753.0
2018-11-19 13:30:00,335.17,336.09,334.59,335.06,17326.0,306.9115,307.7539,306.3804,306.8107,17326.0
2018-11-19 14:00:00,334.45,334.89,333.93,334.83,27145.0,306.2522,306.6551,305.776,306.6001,27145.0
2018-11-19 14:30:00,334.76,335.64,334.01,335.57,73659.0,306.536,307.3418,305.8493,307.2777,73659.0
2018-11-19 15:00:00,335.48,336.83,335.09,335.94,75360.0,307.1953,308.4315,306.8382,307.6165,75360.0
2018-11-19 15:30:00,336.02,336.17,334.54,335.17,159988.0,307.6898,307.8272,306.3346,306.9115,159988.0
2018-11-20 09:30:00,331.24,331.76,328.86,329.58,168477.0,303.3128,303.789,301.1335,301.7928,168477.0
2018-11-20 10:00:00,329.45,331.2,328.25,331.2,96545.0,301.6737,303.2762,300.5749,303.2762,96545.0
2018-11-20 10:30:00,331.21,333.08,330.8,333.05,99054.0,303.2853,304.9977,302.9099,304.9702,99054.0
2018-11-20 11:00:00,333.02,333.25,330.95,330.95,47287.0,304.9427,305.1533,303.0473,303.0473,47287.0
2018-11-20 11:30:00,330.94,333.46,330.67,332.28,59678.0,303.0381,305.3456,302.7909,304.2651,59678.0
2018-11-20 12:00:00,332.56,333.26,330.57,331.39,54402.0,304.5215,305.1625,302.6993,303.4502,54402.0
2018-11-20 12:30:00,331.34,331.65,329.74,329.95,32014.0,303.4044,303.6882,301.9393,302.1316,32014.0
2018-11-20 13:00:00,329.9,330.6,328.96,329.44,49765.0,302.0858,302.7268,301.225,301.6646,49765.0
2018-11-20 13:30:00,329.31,329.96,328.99,329.27,34898.0,301.5455,302.1407,301.2525,301.5089,34898.0
2018-11-20 14:00:00,328.98,329.94,328.67,329.17,44786.0,301.2434,302.1224,300.9595,301.4173,44786.0
2018-11-20 14:30:00,329.27,330.52,328.89,329.2,63047.0,301.5089,302.6535,301.1609,301.4448,63047.0
2018-11-20 15:00:00,329.29,330.5,328.07,330.34,164178.0,301.5272,302.6352,300.4101,302.4887,164178.0
2018-11-20 15:30:00,330.1,330.61,328.96,329.44,194998.0,302.2689,302.7359,301.225,301.6646,194998.0
2018-11-21 09:30:00,330.68,332.43,330.64,332.39,83646.0,302.8,304.4025,302.7634,304.3659,83646.0
2018-11-21 10:00:00,332.53,333.99,332.53,333.99,81913.0,304.494,305.831,304.494,305.831,81913.0
2018-11-21 10:30:00,333.9,334.2,333.44,333.82,47365.0,305.7485,306.0232,305.3273,305.6753,47365.0
2018-11-21 11:00:00,333.73,335.45,333.73,334.95,18058.0,305.5929,307.1679,305.5929,306.71,18058.0
2018-11-21 11:30:00,335.18,335.95,334.99,335.1,18954.0,306.9206,307.6257,306.7466,306.8474,18954.0
2018-11-21 12:00:00,335.17,335.52,334.82,335.32,21789.0,306.9115,307.232,306.591,307.0488,21789.0
2018-11-21 12:30:00,335.3,335.33,334.94,335.03,16654.0,307.0305,307.058,306.7009,306.7833,16654.0
2018-11-21 13:00:00,335.05,335.26,334.35,334.44,25841.0,306.8016,306.9939,306.1606,306.243,25841.0
2018-11-21 13:30:00,334.67,335.22,334.53,334.83,8405.0,306.4536,306.9573,306.3254,306.6001,8405.0
2018-11-21 14:00:00,334.76,334.76,334.23,334.59,12649.0,306.536,306.536,306.0507,306.3804,12649.0
2018-11-21 14:30:00,334.54,334.62,333.98,334.01,165604.0,306.3346,306.4078,305.8218,305.8493,165604.0
2018-11-21 15:00:00,334.33,334.53,333.73,333.83,16435.0,306.1423,306.3254,305.5929,305.6844,16435.0
2018-11-21 15:30:00,333.76,333.77,332.89,332.97,209928.0,305.6203,305.6295,304.8237,304.897,209928.0
2018-11-23 09:30:00,330.82,332.58,330.48,332.38,61900.0,302.9282,304.5398,302.6169,304.3567,61900.0
2018-11-23 10:00:00,332.3,333.5,332.27,332.96,21142.0,304.2834,305.3823,304.256,304.8878,21142.0
2018-11-23 10:30:00,332.94,334.22,332.77,333.72,30509.0,304.8695,306.0416,304.7138,305.5837,30509.0
2018-11-23 11:00:00,333.76,335.1,333.74,334.64,40900.0,305.6203,306.8474,305.602,306.4262,40900.0
2018-11-23 11:30:00,334.56,334.93,333.82,333.94,37972.0,306.3529,306.6917,305.6753,305.7852,37972.0
2018-11-23 12:00:00,333.95,334.46,333.54,334.34,30589.0,305.7943,306.2613,305.4189,306.1514,30589.0
2018-11-23 12:30:00,334.15,334.32,332.31,332.49,88671.0,305.9775,306.1331,304.2926,304.4574,88671.0
2018-11-26 09:30:00,335.55,337.43,335.18,337.42,133186.0,307.2594,308.9809,306.9206,308.9718,133186.0
2018-11-26 10:00:00,337.38,337.59,336.31,336.87,56446.0,308.9351,309.1274,307.9554,308.4681,56446.0
2018-11-26 10:30:00,337.16,337.61,336.42,337.49,70133.0,308.7337,309.1457,308.0561,309.0359,70133.0
2018-11-26 11:00:00,337.47,337.47,336.58,336.58,26682.0,309.0176,309.0176,308.2026,308.2026,26682.0
2018-11-26 11:30:00,336.41,336.41,335.06,335.75,38169.0,308.0469,308.0469,306.8107,307.4426,38169.0
2018-11-26 12:00:00,335.85,336.61,335.49,335.49,25811.0,307.5341,308.2301,307.2045,307.2045,25811.0
2018-11-26 12:30:00,335.48,335.56,334.63,335.29,18248.0,307.1953,307.2686,306.417,307.0213,18248.0
2018-11-26 13:00:00,335.34,335.94,335.01,335.54,25486.0,307.0671,307.6165,306.765,307.2503,25486.0
2018-11-26 13:30:00,335.51,336.09,334.98,336.04,24664.0,307.2228,307.7539,306.7375,307.7081,24664.0
2018-11-26 14:00:00,336.0,336.43,335.69,336.13,24331.0,307.6715,308.0652,307.3876,307.7905,24331.0
2018-11-26 14:30:00,336.29,336.73,335.91,336.32,53205.0,307.937,308.3399,307.5891,307.9645,53205.0
2018-11-26 15:00:00,336.29,336.55,335.97,336.0,70253.0,307.937,308.1751,307.644,307.6715,70253.0
2018-11-26 15:30:00,336.06,337.18,336.06,336.75,194977.0,307.7264,308.752,307.7264,308.3583,194977.0
2018-11-27 09:30:00,335.55,336.13,334.3,335.01,93898.0,307.2594,307.7905,306.1148,306.765,93898.0
2018-11-27 10:00:00,334.85,336.12,334.5,334.75,57522.0,306.6184,307.7814,306.298,306.5269,57522.0
2018-11-27 10:30:00,334.75,336.02,334.15,335.53,44593.0,306.5269,307.6898,305.9775,307.2411,44593.0
2018-11-27 11:00:00,335.56,336.25,334.64,335.18,31997.0,307.2686,307.9004,306.4262,306.9206,31997.0
2018-11-27 11:30:00,335.12,335.46,334.46,335.06,50304.0,306.8657,307.177,306.2613,306.8107,50304.0
2018-11-27 12:00:00,335.14,335.22,333.47,333.53,32281.0,306.884,306.9573,305.3548,305.4097,32281.0
2018-11-27 12:30:00,333.52,334.18,333.0,333.56,44748.0,305.4006,306.0049,304.9244,305.4372,44748.0
2018-11-27 13:00:00,333.8,334.57,333.4,334.16,58199.0,305.657,306.3621,305.2907,305.9866,58199.0
2018-11-27 13:30:00,334.21,334.5,333.77,334.5,49813.0,306.0324,306.298,305.6295,306.298,49813.0
2018-11-27 14:00:00,334.6,334.95,334.23,334.4,16075.0,306.3895,306.71,306.0507,306.2064,16075.0
2018-11-27 14:30:00,334.48,334.78,334.21,334.21,29748.0,306.2796,306.5543,306.0324,306.0324,29748.0
2018-11-27 15:00:00,334.19,334.32,333.49,333.86,43019.0,306.0141,306.1331,305.3731,305.7119,43019.0
2018-11-27 15:30:00,333.89,334.44,333.65,334.02,134280.0,305.7394,306.243,305.5196,305.8584,134280.0
2018-11-28 09:30:00,335.12,336.29,334.91,335.26,101195.0,306.8657,307.937,306.6734,306.9939,101195.0
2018-11-28 10:00:00,335.43,335.61,332.51,332.68,63958.0,307.1495,307.3144,304.4757,304.6314,63958.0
2018-11-28 10:30:00,332.6,333.66,332.2,333.53,40053.0,304.5581,305.5288,304.1919,305.4097,40053.0
2018-11-28 11:00:00,333.71,335.78,333.7,335.75,93861.0,305.5746,307.47,305.5654,307.4426,93861.0
2018-11-28 11:30:00,335.78,335.83,334.7,335.24,47399.0,307.47,307.5158,306.4811,306.9756,47399.0
2018-11-28 12:00:00,335.41,338.73,335.41,338.41,87520.0,307.1312,310.1713,307.1312,309.8783,87520.0
2018-11-28 12:30:00,338.51,339.53,338.08,339.07,64912.0,309.9699,310.9039,309.5761,310.4827,64912.0
2018-11-28 13:00:00,339.2,339.21,338.44,339.11,61515.0,310.6017,310.6109,309.9058,310.5193,61515.0
2018-11-28 13:30:00,339.18,339.85,339.01,339.7,39639.0,310.5834,311.1969,310.4277,311.0595,39639.0
2018-11-28 14:00:00,339.77,339.99,338.95,339.14,29485.0,311.1236,311.3251,310.3728,310.5468,29485.0
2018-11-28 14:30:00,339.23,339.61,338.98,338.98,23088.0,310.6292,310.9771,310.4002,310.4002,23088.0
2018-11-28 15:00:00,338.83,339.64,338.46,339.59,56823.0,310.2629,311.0046,309.9241,310.9588,56823.0
2018-11-28 15:30:00,339.63,340.68,339.32,340.66,238412.0,310.9954,311.9569,310.7116,311.9386,238412.0
2018-11-29 09:30:00,339.52,341.03,339.25,339.45,77397.0,310.8947,312.2774,310.6475,310.8306,77397.0
2018-11-29 10:00:00,339.46,339.63,338.92,339.23,36374.0,310.8398,310.9954,310.3453,310.6292,36374.0
2018-11-29 10:30:00,339.16,340.15,337.37,338.23,83813.0,310.5651,311.4716,308.926,309.7135,83813.0
2018-11-29 11:00:00,338.17,339.84,338.17,339.84,71578.0,309.6585,311.1877,309.6585,311.1877,71578.0
2018-11-29 11:30:00,339.89,340.23,339.47,340.17,37245.0,311.2335,311.5449,310.8489,311.4899,37245.0
2018-11-29 12:00:00,340.09,340.38,339.7,340.38,15472.0,311.4167,311.6822,311.0595,311.6822,15472.0
2018-11-29 12:30:00,340.53,341.06,340.34,341.01,13351.0,311.8196,312.3049,311.6456,312.2591,13351.0
2018-11-29 13:00:00,341.01,341.02,340.36,340.64,23323.0,312.2591,312.2682,311.6639,311.9203,23323.0
2018-11-29 13:30:00,340.68,341.07,340.19,340.86,33435.0,311.9569,312.314,311.5082,312.1217,33435.0
2018-11-29 14:00:00,340.82,341.63,340.57,341.53,24081.0,312.0851,312.8268,311.8562,312.7352,24081.0
2018-11-29 14:30:00,341.52,342.53,341.46,342.45,40434.0,312.7261,313.6509,312.6712,313.5777,40434.0
2018-11-29 15:00:00,342.41,342.44,341.39,341.69,62869.0,313.5411,313.5685,312.6071,312.8818,62869.0
2018-11-29 15:30:00,341.69,341.7,340.13,340.33,251259.0,312.8818,312.8909,311.4533,311.6364,251259.0
2018-11-30 09:30:00,340.01,341.15,339.34,341.07,75722.0,311.3434,312.3873,310.7299,312.314,75722.0
2018-11-30 10:00:00,341.04,341.73,340.65,340.76,24017.0,312.2866,312.9184,311.9294,312.0302,24017.0
2018-11-30 10:30:00,340.92,342.09,340.92,341.24,34334.0,312.1767,313.248,312.1767,312.4697,34334.0
2018-11-30 11:00:00,341.22,341.54,340.66,340.86,37697.0,312.4514,312.7444,311.9386,312.1217,37697.0
2018-11-30 11:30:00,340.83,341.67,340.39,341.51,21351.0,312.0943,312.8634,311.6914,312.7169,21351.0
2018-11-30 12:00:00,341.46,341.46,340.69,340.69,21400.0,312.6712,312.6712,311.9661,311.9661,21400.0
2018-11-30 12:30:00,340.84,340.92,340.38,340.57,25820.0,312.1034,312.1767,311.6822,311.8562,25820.0
2018-11-30 13:00:00,340.49,340.8,340.09,340.8,18819.0,311.7829,312.0668,311.4167,312.0668,18819.0
2018-11-30 13:30:00,340.78,341.89,340.7,341.84,70309.0,312.0485,313.0649,311.9752,313.0191,70309.0
2018-11-30 14:00:00,341.81,342.01,341.46,341.81,34679.0,312.9916,313.1748,312.6712,312.9916,34679.0
2018-11-30 14:30:00,341.81,342.25,341.75,341.93,112601.0,312.9916,313.3945,312.9367,313.1015,112601.0
2018-11-30 15:00:00,341.99,342.53,341.89,342.32,35843.0,313.1565,313.6509,313.0649,313.4586,35843.0
2018-11-30 15:30:00,342.34,343.18,342.28,342.51,357428.0,313.477,314.2461,313.422,313.6326,357428.0
2018-12-03 09:30:00,346.78,347.25,344.82,345.0,190911.0,317.5426,317.973,315.7479,315.9127,190911.0
2018-12-03 10:00:00,345.21,345.36,344.16,344.93,74870.0,316.105,316.2423,315.1435,315.8486,74870.0
2018-12-03 10:30:00,345.01,345.05,343.43,343.45,41872.0,315.9218,315.9585,314.4751,314.4934,41872.0
2018-12-03 11:00:00,343.54,343.91,342.91,343.62,74077.0,314.5758,314.9146,313.9989,314.649,74077.0
2018-12-03 11:30:00,343.58,343.7,341.91,342.09,44706.0,314.6124,314.7223,313.0832,313.248,44706.0
2018-12-03 12:00:00,342.07,344.24,342.07,344.24,46180.0,313.2297,315.2168,313.2297,315.2168,46180.0
2018-12-03 12:30:00,344.34,344.77,344.0,344.28,26976.0,315.3083,315.7021,314.997,315.2534,26976.0
2018-12-03 13:00:00,344.37,345.41,344.37,345.38,36262.0,315.3358,316.2881,315.3358,316.2607,36262.0
2018-12-03 13:30:00,345.34,345.34,344.07,344.37,50824.0,316.224,316.224,315.0611,315.3358,50824.0
2018-12-03 14:00:00,344.42,345.02,343.55,344.9,29330.0,315.3816,315.931,314.5849,315.8211,29330.0
2018-12-03 14:30:00,344.96,345.22,344.47,344.87,34611.0,315.8761,316.1141,315.4274,315.7936,34611.0
2018-12-03 15:00:00,344.86,345.7,344.46,345.6,60980.0,315.7845,316.5537,315.4182,316.4621,60980.0
2018-12-03 15:30:00,345.61,345.91,345.15,345.42,173250.0,316.4713,316.746,316.05,316.2973,173250.0
2018-12-04 09:30:00,344.97,345.34,341.95,342.22,154116.0,315.8852,316.224,313.1198,313.3671,154116.0
2018-12-04 10:00:00,342.22,342.25,340.91,341.25,34275.0,313.3671,313.3945,312.1675,312.4789,34275.0
2018-12-04 10:30:00,341.33,341.46,340.37,340.39,110967.0,312.5521,312.6712,311.673,311.6914,110967.0
2018-12-04 11:00:00,340.27,340.84,339.58,339.74,93685.0,311.5815,312.1034,310.9497,311.0962,93685.0
2018-12-04 11:30:00,339.71,339.72,338.9,338.98,74364.0,311.0687,311.0779,310.327,310.4002,74364.0
2018-12-04 12:00:00,338.89,339.03,335.61,335.61,110754.0,310.3178,310.446,307.3144,307.3144,110754.0
2018-12-04 12:30:00,335.6,336.58,334.68,335.95,74317.0,307.3052,308.2026,306.4628,307.6257,74317.0
2018-12-04 13:00:00,335.76,336.04,334.11,334.44,63814.0,307.4517,307.7081,305.9408,306.243,63814.0
2018-12-04 13:30:00,334.5,336.01,333.2,335.75,97813.0,306.298,307.6806,305.1076,307.4426,97813.0
2018-12-04 14:00:00,335.72,336.51,335.19,335.55,45471.0,307.4151,308.1385,306.9298,307.2594,45471.0
2018-12-04 14:30:00,335.57,336.94,335.55,335.55,270089.0,307.2777,308.5322,307.2594,307.2594,270089.0
2018-12-04 15:00:00,335.53,335.53,333.44,333.52,116826.0,307.2411,307.2411,305.3273,305.4006,116826.0
2018-12-04 15:30:00,333.54,334.3,332.74,333.16,289345.0,305.4189,306.1148,304.6863,305.0709,289345.0
2018-12-06 09:30:00,328.02,328.76,325.76,326.03,165312.0,300.3643,301.0419,298.2948,298.5421,165312.0
2018-12-06 10:00:00,326.03,328.59,325.61,327.19,145931.0,298.5421,300.8862,298.1575,299.6043,145931.0
2018-12-06 10:30:00,327.26,327.42,325.01,325.37,119428.0,299.6684,299.8149,297.6081,297.9377,119428.0
2018-12-06 11:00:00,325.39,325.62,323.08,323.16,81852.0,297.956,298.1666,295.8408,295.914,81852.0
2018-12-06 11:30:00,323.07,326.34,323.07,325.91,76717.0,295.8316,298.8259,295.8316,298.4322,76717.0
2018-12-06 12:00:00,325.81,327.52,325.41,327.52,97342.0,298.3406,299.9064,297.9743,299.9064,97342.0
2018-12-06 12:30:00,327.55,327.93,326.49,327.43,52884.0,299.9339,300.2819,298.9633,299.824,52884.0
2018-12-06 13:00:00,327.39,327.53,325.74,325.88,38127.0,299.7874,299.9156,298.2765,298.4047,38127.0
2018-12-06 13:30:00,325.63,328.47,325.32,328.47,62776.0,298.1758,300.7764,297.8919,300.7764,62776.0
2018-12-06 14:00:00,328.47,328.97,326.67,328.06,51361.0,300.7764,301.2342,299.1281,300.4009,51361.0
2018-12-06 14:30:00,327.99,328.71,326.69,328.51,67153.0,300.3368,300.9961,299.1464,300.813,67153.0
2018-12-06 15:00:00,328.54,329.23,327.81,329.0,97043.0,300.8404,301.4723,300.172,301.2617,97043.0
2018-12-06 15:30:00,328.92,331.62,328.83,331.51,235606.0,301.1884,303.6608,301.106,303.56,235606.0
2018-12-07 09:30:00,331.4,333.67,331.06,332.63,157451.0,303.4593,305.5379,303.148,304.5856,157451.0
2018-12-07 10:00:00,332.68,332.99,329.95,330.69,94665.0,304.6314,304.9153,302.1316,302.8092,94665.0
2018-12-07 10:30:00,330.63,331.61,329.68,331.59,51694.0,302.7542,303.6516,301.8843,303.6333,51694.0
2018-12-07 11:00:00,331.7,332.05,328.41,328.94,87450.0,303.734,304.0545,300.7214,301.2067,87450.0
2018-12-07 11:30:00,328.82,329.82,327.79,327.79,38313.0,301.0968,302.0125,300.1537,300.1537,38313.0
2018-12-07 12:00:00,327.77,328.73,327.39,327.69,37479.0,300.1354,301.0144,299.7874,300.0621,37479.0
2018-12-07 12:30:00,327.73,328.54,326.53,328.45,53455.0,300.0987,300.8404,298.9999,300.758,53455.0
2018-12-07 13:00:00,328.24,329.05,326.32,326.66,81775.0,300.5657,301.3075,298.8076,299.119,81775.0
2018-12-07 13:30:00,326.62,326.69,325.05,325.05,75496.0,299.0823,299.1464,297.6447,297.6447,75496.0
2018-12-07 14:00:00,324.95,326.13,324.22,325.5,79250.0,297.5531,298.6336,296.8847,298.0568,79250.0
2018-12-07 14:30:00,325.62,325.69,323.56,323.75,110644.0,298.1666,298.2307,296.2803,296.4543,110644.0
2018-12-07 15:00:00,323.78,324.75,323.07,324.6,71515.0,296.4818,297.37,295.8316,297.2326,71515.0
2018-12-07 15:30:00,324.47,326.2,324.27,324.67,303179.0,297.1136,298.6977,296.9305,297.2967,303179.0
2018-12-10 09:30:00,324.63,325.5,321.62,322.86,135625.0,297.2601,298.0568,294.5039,295.6393,135625.0
2018-12-10 10:00:00,322.8,324.11,322.27,323.13,90926.0,295.5844,296.7839,295.0991,295.8866,90926.0
2018-12-10 10:30:00,322.98,323.45,320.36,320.62,96440.0,295.7492,296.1796,293.3501,293.5882,96440.0
2018-12-10 11:00:00,320.68,320.68,318.26,319.37,87549.0,293.6431,293.6431,291.4272,292.4436,87549.0
2018-12-10 11:30:00,319.27,321.65,319.1,320.31,120910.0,292.352,294.5314,292.1963,293.3043,120910.0
2018-12-10 12:00:00,320.36,321.02,319.59,320.19,92320.0,293.3501,293.9545,292.645,293.1944,92320.0
2018-12-10 12:30:00,320.16,323.01,320.15,322.24,80626.0,293.167,295.7767,293.1578,295.0716,80626.0
2018-12-10 13:00:00,322.33,322.77,321.65,321.65,46498.0,295.154,295.5569,294.5314,294.5314,46498.0
2018-12-10 13:30:00,321.67,323.39,321.67,322.83,63370.0,294.5497,296.1247,294.5497,295.6119,63370.0
2018-12-10 14:00:00,322.75,323.09,321.54,322.52,35277.0,295.5386,295.8499,294.4306,295.328,35277.0
2018-12-10 14:30:00,322.55,323.88,322.35,322.4,34955.0,295.3555,296.5733,295.1723,295.2181,34955.0
2018-12-10 15:00:00,322.44,322.68,321.72,322.59,29090.0,295.2547,295.4745,294.5955,295.3921,29090.0
2018-12-10 15:30:00,322.61,324.24,322.59,322.66,130073.0,295.4104,296.903,295.3921,295.4562,130073.0
2018-12-11 09:30:00,326.65,327.5,326.07,326.87,135733.0,299.1098,299.8881,298.5787,299.3112,135733.0
2018-12-11 10:00:00,326.76,327.96,326.01,327.96,78509.0,299.2105,300.3093,298.5238,300.3093,78509.0
2018-12-11 10:30:00,327.89,328.15,326.22,326.65,50161.0,300.2453,300.4833,298.7161,299.1098,50161.0
2018-12-11 11:00:00,326.73,326.86,325.01,325.34,74161.0,299.1831,299.3021,297.6081,297.9102,74161.0
2018-12-11 11:30:00,325.36,325.36,324.23,324.82,74610.0,297.9286,297.9286,296.8938,297.4341,74610.0
2018-12-11 12:00:00,324.75,324.75,322.5,323.04,109469.0,297.37,297.37,295.3097,295.8042,109469.0
2018-12-11 12:30:00,322.92,323.64,322.55,323.02,236441.0,295.6943,296.3536,295.3555,295.7858,236441.0
2018-12-11 13:00:00,322.95,323.57,322.13,322.2,46356.0,295.7217,296.2895,294.9709,295.035,46356.0
2018-12-11 13:30:00,322.02,322.25,320.36,320.63,48166.0,294.8702,295.0808,293.3501,293.5973,48166.0
2018-12-11 14:00:00,320.59,322.96,320.58,322.9,40421.0,293.5607,295.7309,293.5516,295.676,40421.0
2018-12-11 14:30:00,323.3,323.75,322.73,322.97,58821.0,296.0422,296.4543,295.5203,295.7401,58821.0
2018-12-11 15:00:00,323.06,324.26,322.36,323.21,41712.0,295.8225,296.9213,295.1815,295.9598,41712.0
2018-12-11 15:30:00,323.08,323.93,321.6,321.6,365067.0,295.8408,296.6191,294.4856,294.4856,365067.0
2018-12-12 09:30:00,325.51,326.02,324.7,325.77,157525.0,298.0659,298.5329,297.3242,298.304,157525.0
2018-12-12 10:00:00,325.88,327.19,325.17,326.88,67305.0,298.4047,299.6043,297.7546,299.3204,67305.0
2018-12-12 10:30:00,326.68,328.26,326.01,327.88,58392.0,299.1373,300.5841,298.5238,300.2361,58392.0
2018-12-12 11:00:00,327.79,327.96,326.91,326.96,36107.0,300.1537,300.3093,299.3479,299.3937,36107.0
2018-12-12 11:30:00,327.04,327.15,326.09,326.99,66373.0,299.4669,299.5676,298.597,299.4211,66373.0
2018-12-12 12:00:00,327.08,327.38,326.09,326.55,48417.0,299.5035,299.7782,298.597,299.0182,48417.0
2018-12-12 12:30:00,326.56,327.42,326.03,327.09,35774.0,299.0274,299.8149,298.5421,299.5127,35774.0
2018-12-12 13:00:00,327.07,327.82,326.95,327.82,28933.0,299.4944,300.1812,299.3845,300.1812,28933.0
2018-12-12 13:30:00,327.74,327.82,326.82,327.28,49303.0,300.1079,300.1812,299.2655,299.6867,49303.0
2018-12-12 14:00:00,327.28,327.29,325.44,325.7,54022.0,299.6867,299.6958,298.0018,298.2399,54022.0
2018-12-12 14:30:00,325.63,325.93,324.78,325.61,85234.0,298.1758,298.4505,297.3975,298.1575,85234.0
2018-12-12 15:00:00,325.5,326.1,324.89,325.02,88782.0,298.0568,298.6062,297.4982,297.6172,88782.0
2018-12-12 15:30:00,325.03,326.25,324.02,324.06,184619.0,297.6264,298.7435,296.7015,296.7382,184619.0
2018-12-13 09:30:00,325.24,326.07,322.9,323.39,125329.0,297.8187,298.5787,295.676,296.1247,125329.0
2018-12-13 10:00:00,323.35,324.91,323.03,323.11,84473.0,296.088,297.5165,295.795,295.8683,84473.0
2018-12-13 10:30:00,323.18,323.79,322.26,323.38,98471.0,295.9324,296.4909,295.0899,296.1155,98471.0
2018-12-13 11:00:00,323.41,323.74,321.97,322.24,56208.0,296.143,296.4451,294.8244,295.0716,56208.0
2018-12-13 11:30:00,322.16,323.74,321.88,322.64,69176.0,294.9984,296.4451,294.742,295.4379,69176.0
2018-12-13 12:00:00,322.66,322.78,321.51,321.51,26568.0,295.4562,295.5661,294.4032,294.4032,26568.0
2018-12-13 12:30:00,321.59,322.51,321.51,321.97,17660.0,294.4764,295.3188,294.4032,294.8244,17660.0
2018-12-13 13:00:00,321.86,321.92,321.12,321.55,48682.0,294.7236,294.7786,294.046,294.4398,48682.0
2018-12-13 13:30:00,321.83,322.5,321.22,321.25,58710.0,294.6962,295.3097,294.1376,294.1651,58710.0
2018-12-13 14:00:00,321.26,321.49,320.66,321.38,77299.0,294.1742,294.3848,293.6248,294.2841,77299.0
2018-12-13 14:30:00,321.23,321.27,320.58,321.17,107813.0,294.1468,294.1834,293.5516,294.0918,107813.0
2018-12-13 15:00:00,321.29,321.98,320.59,321.57,108473.0,294.2017,294.8335,293.5607,294.4581,108473.0
2018-12-13 15:30:00,321.55,321.87,320.84,320.84,290478.0,294.4398,294.7328,293.7896,293.7896,290478.0
2018-12-14 09:30:00,318.37,320.62,318.16,320.49,80764.0,291.5279,293.5882,291.3356,293.4692,80764.0
2018-12-14 10:00:00,320.62,320.93,319.54,319.63,131602.0,293.5882,293.8721,292.5992,292.6817,131602.0
2018-12-14 10:30:00,319.53,320.77,318.98,319.56,60827.0,292.5901,293.7255,292.0865,292.6176,60827.0
2018-12-14 11:00:00,319.41,320.43,319.08,319.42,107558.0,292.4802,293.4142,292.178,292.4894,107558.0
2018-12-14 11:30:00,319.43,320.07,317.95,318.18,54010.0,292.4985,293.0846,291.1433,291.3539,54010.0
2018-12-14 12:00:00,318.22,318.85,318.05,318.71,58393.0,291.3905,291.9674,291.2349,291.8392,58393.0
2018-12-14 12:30:00,318.71,319.24,317.85,317.98,26006.0,291.8392,292.3245,291.0517,291.1708,26006.0
2018-12-14 13:00:00,317.78,318.6,317.59,318.13,39582.0,290.9876,291.7385,290.8137,291.3081,39582.0
2018-12-14 13:30:00,318.12,318.3,317.38,317.69,34786.0,291.299,291.4638,290.6214,290.9052,34786.0
2018-12-14 14:00:00,317.66,317.82,316.99,317.59,60579.0,290.8778,291.0243,290.2642,290.8137,60579.0
2018-12-14 14:30:00,317.61,317.65,316.01,316.93,150859.0,290.832,290.8686,289.3669,290.2093,150859.0
2018-12-14 15:00:00,316.8,317.5,316.37,316.51,166559.0,290.0903,290.7312,289.6965,289.8247,166559.0
2018-12-14 15:30:00,316.46,316.54,315.32,316.35,360277.0,289.7789,289.8522,288.735,289.6782,360277.0
2018-12-17 09:30:00,314.55,315.51,311.69,313.81,438758.0,288.03,288.909,285.4111,287.3524,438758.0
2018-12-17 10:00:00,313.78,314.68,313.13,314.2,241933.0,287.3249,288.149,286.7297,287.7095,241933.0
2018-12-17 10:30:00,314.26,315.8,313.58,315.51,36412.0,287.7644,289.1746,287.1417,288.909,36412.0
2018-12-17 11:00:00,315.74,317.0,315.74,316.47,68648.0,289.1196,290.2734,289.1196,289.7881,68648.0
2018-12-17 11:30:00,316.53,316.89,315.64,316.63,78402.0,289.843,290.1727,289.0281,289.9346,78402.0
2018-12-17 12:00:00,316.62,316.85,314.8,314.96,100999.0,289.9254,290.136,288.2589,288.4054,100999.0
2018-12-17 12:30:00,314.83,314.83,312.18,312.18,166257.0,288.2864,288.2864,285.8598,285.8598,166257.0
2018-12-17 13:00:00,312.14,313.12,312.01,312.58,124406.0,285.8232,286.7205,285.7041,286.2261,124406.0
2018-12-17 13:30:00,312.56,312.91,311.51,311.8,86350.0,286.2077,286.5282,285.2463,285.5118,86350.0
2018-12-17 14:00:00,311.55,312.13,310.96,311.19,119679.0,285.2829,285.814,284.7426,284.9532,119679.0
2018-12-17 14:30:00,311.32,312.1,310.64,311.0,67308.0,285.0723,285.7865,284.4496,284.7793,67308.0
2018-12-17 15:00:00,310.9,311.19,309.69,309.94,88080.0,284.6877,284.9532,283.5797,283.8086,88080.0
2018-12-17 15:30:00,309.99,310.04,307.9,309.41,331916.0,283.8544,283.9002,281.9406,283.3233,331916.0
2018-12-18 09:30:00,311.54,313.8,311.23,313.68,124389.0,285.2737,287.3432,284.9899,287.2333,124389.0
2018-12-18 10:00:00,313.69,313.73,312.16,312.44,105133.0,287.2425,287.2791,285.8415,286.0979,105133.0
2018-12-18 10:30:00,312.42,313.16,311.26,311.6,120156.0,286.0795,286.7572,285.0173,285.3287,120156.0
2018-12-18 11:00:00,311.77,312.07,310.28,310.95,71168.0,285.4843,285.7591,284.12,284.7335,71168.0
2018-12-18 11:30:00,311.11,311.87,310.62,311.05,79174.0,284.88,285.5759,284.4313,284.825,79174.0
2018-12-18 12:00:00,311.12,312.41,310.92,312.07,55948.0,284.8891,286.0704,284.706,285.7591,55948.0
2018-12-18 12:30:00,311.94,312.49,311.53,312.33,60933.0,285.64,286.1436,285.2646,285.9971,60933.0
2018-12-18 13:00:00,312.18,312.29,311.03,311.04,29453.0,285.8598,285.9605,284.8067,284.8159,29453.0
2018-12-18 13:30:00,310.94,311.04,309.89,310.13,46954.0,284.7243,284.8159,283.7628,283.9826,46954.0
2018-12-18 14:00:00,310.14,311.0,310.14,310.73,76027.0,283.9918,284.7793,283.9918,284.532,76027.0
2018-12-18 14:30:00,310.73,310.73,308.53,308.57,195317.0,284.532,284.532,282.5175,282.5541,195317.0
2018-12-18 15:00:00,308.57,309.72,308.26,308.83,156203.0,282.5541,283.6072,282.2703,282.7922,156203.0
2018-12-18 15:30:00,308.87,310.8,308.87,309.36,238940.0,282.8288,284.5961,282.8288,283.2775,238940.0
2018-12-19 09:30:00,309.63,311.95,309.57,311.17,189430.0,283.5248,285.6492,283.4698,284.9349,189430.0
2018-12-19 10:00:00,311.06,311.72,310.64,311.46,56323.0,284.8342,285.4386,284.4496,285.2005,56323.0
2018-12-19 10:30:00,311.5,311.84,310.91,311.53,34515.0,285.2371,285.5484,284.6969,285.2646,34515.0
2018-12-19 11:00:00,311.67,311.67,310.51,311.12,51207.0,285.3928,285.3928,284.3306,284.8891,51207.0
2018-12-19 11:30:00,311.02,311.87,310.49,311.83,61644.0,284.7976,285.5759,284.3123,285.5393,61644.0
2018-12-19 12:00:00,311.79,312.6,311.63,312.39,24858.0,285.5027,286.2444,285.3561,286.0521,24858.0
2018-12-19 12:30:00,312.38,312.57,312.08,312.11,23761.0,286.0429,286.2169,285.7682,285.7957,23761.0
2018-12-19 13:00:00,312.06,312.07,311.37,311.69,46839.0,285.7499,285.7591,285.1181,285.4111,46839.0
2018-12-19 13:30:00,311.8,312.82,311.64,312.72,44625.0,285.5118,286.4458,285.3653,286.3542,44625.0
2018-12-19 14:00:00,313.1,313.29,307.34,309.98,228295.0,286.7022,286.8762,281.4278,283.8453,228295.0
2018-12-19 14:30:00,309.91,310.88,304.73,305.58,196990.0,283.7812,284.6694,279.0379,279.8162,196990.0
2018-12-19 15:00:00,305.46,305.47,302.46,302.96,261470.0,279.7063,279.7155,276.9593,277.4171,261470.0
2018-12-19 15:30:00,302.89,304.56,302.69,304.13,470468.0,277.353,278.8822,277.1699,278.4885,470468.0
2018-12-20 09:30:00,302.94,304.06,302.0,303.74,288902.0,277.3988,278.4244,276.5381,278.1314,288902.0
2018-12-20 10:00:00,303.7,304.61,302.91,304.09,92075.0,278.0947,278.928,277.3713,278.4519,92075.0
2018-12-20 10:30:00,303.8,305.17,303.12,303.61,129854.0,278.1863,279.4408,277.5636,278.0123,129854.0
2018-12-20 11:00:00,303.44,303.71,301.13,301.35,56367.0,277.8567,278.1039,275.7414,275.9429,56367.0
2018-12-20 11:30:00,301.36,301.65,299.49,300.24,107317.0,275.952,276.2176,274.2397,274.9265,107317.0
2018-12-20 12:00:00,300.43,301.94,299.85,301.9,75592.0,275.1004,276.4831,274.5693,276.4465,75592.0
2018-12-20 12:30:00,301.91,302.02,300.29,301.21,64344.0,276.4557,276.5564,274.9722,275.8147,64344.0
2018-12-20 13:00:00,300.94,301.07,299.83,300.47,40941.0,275.5674,275.6865,274.551,275.1371,40941.0
2018-12-20 13:30:00,300.47,300.55,299.35,299.35,51271.0,275.1371,275.2103,274.1115,274.1115,51271.0
2018-12-20 14:00:00,299.29,299.32,296.79,298.8,112599.0,274.0565,274.084,271.7673,273.6079,112599.0
2018-12-20 14:30:00,298.66,302.0,298.59,300.18,284691.0,273.4797,276.5381,273.4156,274.8715,284691.0
2018-12-20 15:00:00,300.21,301.74,298.93,300.65,338542.0,274.899,276.3,273.7269,275.3019,338542.0
2018-12-20 15:30:00,300.78,302.01,299.41,300.32,305708.0,275.4209,276.5472,274.1664,274.9997,305708.0
2018-12-21 09:30:00,300.14,300.19,298.2,299.75,60662.0,276.0248,276.0707,274.2406,275.6661,60662.0
2018-12-21 10:00:00,299.46,302.83,298.62,301.8,125840.0,275.3994,278.4986,274.6269,277.5514,125840.0
2018-12-21 10:30:00,301.96,301.99,300.31,300.41,112992.0,277.6985,277.7261,276.1811,276.2731,112992.0
2018-12-21 11:00:00,300.24,300.24,297.93,299.63,71727.0,276.1167,276.1167,273.9923,275.5557,71727.0
2018-12-21 11:30:00,299.66,299.82,297.92,298.0,57782.0,275.5833,275.7305,273.9831,274.0567,57782.0
2018-12-21 12:00:00,297.99,298.16,295.75,295.78,46153.0,274.0475,274.2038,271.9875,272.0151,46153.0
2018-12-21 12:30:00,295.6,297.42,295.04,295.47,63854.0,271.8495,273.5233,271.3345,271.73,63854.0
2018-12-21 13:00:00,295.53,296.65,295.05,296.12,49003.0,271.7852,272.8152,271.3437,272.3278,49003.0
2018-12-21 13:30:00,296.23,297.31,295.81,296.12,61016.0,272.4289,273.4221,272.0427,272.3278,61016.0
2018-12-21 14:00:00,296.06,296.72,295.2,295.78,116834.0,272.2726,272.8795,271.4817,272.0151,116834.0
2018-12-21 14:30:00,295.82,296.34,294.94,295.51,134835.0,272.0519,272.5301,271.2426,271.7668,134835.0
2018-12-21 15:00:00,295.64,295.81,293.25,293.27,108993.0,271.8863,272.0427,269.6883,269.7067,108993.0
2018-12-21 15:30:00,293.3,293.84,292.15,292.93,417454.0,269.7343,270.2309,268.6767,269.3941,417454.0
2018-12-24 09:30:00,291.19,291.96,287.49,288.02,127498.0,267.7939,268.502,264.3911,264.8786,127498.0
2018-12-24 10:00:00,288.02,288.74,286.29,288.47,328604.0,264.8786,265.5407,263.2876,265.2924,328604.0
2018-12-24 10:30:00,288.56,290.58,288.36,289.07,205251.0,265.3752,267.2329,265.1912,265.8442,205251.0
2018-12-24 11:00:00,289.19,289.97,288.19,288.52,119883.0,265.9546,266.6719,265.0349,265.3384,119883.0
2018-12-24 11:30:00,288.44,289.32,287.48,287.6,109422.0,265.2648,266.0741,264.3819,264.4923,109422.0
2018-12-24 12:00:00,287.8,288.39,286.54,287.31,146535.0,264.6762,265.2188,263.5175,264.2256,146535.0
2018-12-24 12:30:00,287.32,287.88,284.89,285.13,181697.0,264.2348,264.7498,262.0,262.2208,181697.0
2018-12-26 09:30:00,286.36,287.91,286.23,286.68,97665.0,263.3519,264.7774,263.2324,263.6462,97665.0
2018-12-26 10:00:00,286.48,287.0,284.73,286.05,77977.0,263.4623,263.9405,261.8529,263.0668,77977.0
2018-12-26 10:30:00,286.06,286.5,284.45,284.84,81437.0,263.076,263.4807,261.5954,261.9541,81437.0
2018-12-26 11:00:00,284.89,287.16,284.64,287.16,103352.0,262.0,264.0877,261.7701,264.0877,103352.0
2018-12-26 11:30:00,287.09,289.23,286.74,289.21,68152.0,264.0233,265.9913,263.7014,265.9729,68152.0
2018-12-26 12:00:00,289.38,291.12,289.15,290.01,74571.0,266.1293,267.7295,265.9178,266.7087,74571.0
2018-12-26 12:30:00,289.95,292.07,289.88,291.53,69495.0,266.6535,268.6032,266.5891,268.1065,69495.0
2018-12-26 13:00:00,291.57,291.75,289.87,290.24,67751.0,268.1433,268.3089,266.5799,266.9202,67751.0
2018-12-26 13:30:00,290.3,292.78,290.18,292.69,65018.0,266.9754,269.2561,266.865,269.1733,65018.0
2018-12-26 14:00:00,292.7,292.85,291.72,291.97,65227.0,269.1825,269.3205,268.2813,268.5112,65227.0
2018-12-26 14:30:00,292.19,293.38,292.08,293.38,86288.0,268.7135,269.8079,268.6124,269.8079,86288.0
2018-12-26 15:00:00,293.46,295.23,293.07,295.19,82859.0,269.8815,271.5093,269.5228,271.4725,82859.0
2018-12-26 15:30:00,295.14,298.09,295.03,297.99,252612.0,271.4265,274.1395,271.3253,274.0475,252612.0
2018-12-27 09:30:00,294.24,295.88,292.19,293.7,147400.0,270.5988,272.107,268.7135,270.1022,147400.0
2018-12-27 10:00:00,293.63,294.78,292.8,293.55,138405.0,270.0378,271.0954,269.2745,269.9642,138405.0
2018-12-27 10:30:00,293.57,295.12,292.97,293.31,177317.0,269.9826,271.4081,269.4308,269.7435,177317.0
2018-12-27 11:00:00,293.26,295.23,292.33,295.05,174482.0,269.6975,271.5093,268.8423,271.3437,174482.0
2018-12-27 11:30:00,295.15,295.99,293.83,294.86,70755.0,271.4357,272.2082,270.2217,271.169,70755.0
2018-12-27 12:00:00,294.8,295.02,292.63,293.07,73005.0,271.1138,271.3161,269.1182,269.5228,73005.0
2018-12-27 12:30:00,292.99,293.59,292.34,293.33,153239.0,269.4492,270.001,268.8515,269.7619,153239.0
2018-12-27 13:00:00,293.25,293.86,291.7,291.77,79272.0,269.6883,270.2493,268.2629,268.3273,79272.0
2018-12-27 13:30:00,291.77,292.39,290.53,291.02,78063.0,268.3273,268.8974,267.1869,267.6375,78063.0
2018-12-27 14:00:00,290.9,291.36,289.62,290.47,123700.0,267.5272,267.9502,266.35,267.1317,123700.0
2018-12-27 14:30:00,290.44,292.47,289.75,292.14,230069.0,267.1041,268.971,266.4696,268.6675,230069.0
2018-12-27 15:00:00,292.25,295.54,291.11,295.32,140649.0,268.7687,271.7944,267.7203,271.592,140649.0
2018-12-27 15:30:00,295.41,299.79,294.56,299.72,481079.0,271.6748,275.7029,270.8931,275.6385,481079.0
2018-12-28 09:30:00,300.39,302.87,299.36,301.5,241149.0,276.2547,278.5354,275.3074,277.2755,241149.0
2018-12-28 10:00:00,301.43,301.69,298.89,299.11,152065.0,277.2111,277.4502,274.8752,275.0775,152065.0
2018-12-28 10:30:00,298.98,300.29,297.99,298.76,338744.0,274.958,276.1627,274.0475,274.7556,338744.0
2018-12-28 11:00:00,298.91,299.61,298.2,298.9,169227.0,274.8936,275.5373,274.2406,274.8844,169227.0
2018-12-28 11:30:00,298.91,299.85,298.39,298.95,88257.0,274.8936,275.7581,274.4154,274.9304,88257.0
2018-12-28 12:00:00,299.08,300.02,298.8,299.21,77676.0,275.0499,275.9144,274.7924,275.1695,77676.0
2018-12-28 12:30:00,299.24,299.64,298.22,298.22,67714.0,275.1971,275.5649,274.259,274.259,67714.0
2018-12-28 13:00:00,298.3,299.32,297.93,298.04,79734.0,274.3326,275.2706,273.9923,274.0935,79734.0
2018-12-28 13:30:00,298.14,299.25,297.62,299.0,79017.0,274.1855,275.2063,273.7072,274.9764,79017.0
2018-12-28 14:00:00,299.04,301.7,299.04,300.88,196234.0,275.0131,277.4594,275.0131,276.7053,196234.0
2018-12-28 14:30:00,300.94,303.36,300.81,302.64,115852.0,276.7605,278.986,276.6409,278.3239,115852.0
2018-12-28 15:00:00,302.71,303.03,298.67,299.26,114246.0,278.3883,278.6826,274.6729,275.2155,114246.0
2018-12-28 15:30:00,299.26,299.74,298.47,299.51,338025.0,275.2155,275.6569,274.4889,275.4454,338025.0
2018-12-31 09:30:00,301.12,302.1,299.57,300.21,153176.0,276.926,277.8273,275.5006,276.0891,153176.0
2018-12-31 10:00:00,300.5,301.08,299.54,299.71,80250.0,276.3558,276.8892,275.473,275.6293,80250.0
2018-12-31 10:30:00,299.74,300.34,298.64,298.82,80505.0,275.6569,276.2087,274.6453,274.8108,80505.0
2018-12-31 11:00:00,298.86,299.57,298.23,299.32,258060.0,274.8476,275.5006,274.2682,275.2706,258060.0
2018-12-31 11:30:00,299.41,300.07,298.02,299.98,413249.0,275.3534,275.9604,274.0751,275.8776,413249.0
2018-12-31 12:00:00,300.03,300.55,299.56,300.51,212433.0,275.9236,276.4018,275.4914,276.365,212433.0
2018-12-31 12:30:00,300.57,301.05,300.29,300.85,123830.0,276.4202,276.8616,276.1627,276.6777,123830.0
2018-12-31 13:00:00,300.98,301.66,300.72,301.66,143079.0,276.7973,277.4226,276.5582,277.4226,143079.0
2018-12-31 13:30:00,301.66,301.66,300.33,300.53,112453.0,277.4226,277.4226,276.1995,276.3834,112453.0
2018-12-31 14:00:00,300.45,300.69,299.58,299.75,155108.0,276.3099,276.5306,275.5098,275.6661,155108.0
2018-12-31 14:30:00,299.74,300.8,299.24,300.06,91797.0,275.6569,276.6317,275.1971,275.9512,91797.0
2018-12-31 15:00:00,300.11,301.02,299.52,300.81,120198.0,275.9972,276.8341,275.4546,276.6409,120198.0
2018-12-31 15:30:00,300.89,302.6,300.84,302.58,580317.0,276.7145,278.2871,276.6685,278.2687,580317.0
2019-01-02 09:30:00,298.67,298.67,296.57,298.49,163661.0,274.6729,274.6729,272.7416,274.5073,163661.0
2019-01-02 10:00:00,298.6,301.07,297.87,300.25,118945.0,274.6085,276.88,273.9371,276.1259,118945.0
2019-01-02 10:30:00,300.26,301.8,299.29,301.3,81636.0,276.1351,277.5514,275.2431,277.0916,81636.0
2019-01-02 11:00:00,301.49,303.05,300.95,302.07,187123.0,277.2663,278.7009,276.7697,277.7997,187123.0
2019-01-02 11:30:00,302.08,302.84,300.86,300.86,79591.0,277.8089,278.5078,276.6869,276.6869,79591.0
2019-01-02 12:00:00,300.76,301.05,299.19,299.59,223676.0,276.5949,276.8616,275.1511,275.5189,223676.0
2019-01-02 12:30:00,299.6,301.22,299.48,301.04,57962.0,275.5281,277.018,275.4178,276.8524,57962.0
2019-01-02 13:00:00,301.12,302.2,301.11,301.82,37207.0,276.926,277.9192,276.9168,277.5698,37207.0
2019-01-02 13:30:00,301.93,302.45,301.41,302.45,24411.0,277.6709,278.1492,277.1927,278.1492,24411.0
2019-01-02 14:00:00,302.41,302.41,300.82,301.4,35894.0,278.1124,278.1124,276.6501,277.1835,35894.0
2019-01-02 14:30:00,301.51,302.22,300.95,301.01,44648.0,277.2847,277.9376,276.7697,276.8249,44648.0
2019-01-02 15:00:00,300.86,301.59,299.7,300.06,101521.0,276.6869,277.3583,275.6201,275.9512,101521.0
2019-01-02 15:30:00,300.0,301.78,299.5,301.58,378462.0,275.896,277.533,275.4362,277.3491,378462.0
2019-01-03 09:30:00,300.32,300.32,297.9,298.64,149645.0,276.1903,276.1903,273.9647,274.6453,149645.0
2019-01-03 10:00:00,298.53,298.53,295.66,297.04,180056.0,274.5441,274.5441,271.9047,273.1738,180056.0
2019-01-03 10:30:00,296.98,297.79,295.38,297.7,82454.0,273.1187,273.8636,271.6472,273.7808,82454.0
2019-01-03 11:00:00,297.74,299.75,297.38,298.96,88533.0,273.8176,275.6661,273.4865,274.9396,88533.0
2019-01-03 11:30:00,299.07,301.76,298.96,301.05,93632.0,275.0407,277.5146,274.9396,276.8616,93632.0
2019-01-03 12:00:00,301.0,301.09,299.99,300.44,82589.0,276.8157,276.8984,275.8868,276.3007,82589.0
2019-01-03 12:30:00,300.34,301.01,299.81,300.6,34870.0,276.2087,276.8249,275.7213,276.4478,34870.0
2019-01-03 13:00:00,300.64,300.64,298.25,299.02,113317.0,276.4846,276.4846,274.2866,274.9947,113317.0
2019-01-03 13:30:00,299.0,300.25,298.73,298.9,216014.0,274.9764,276.1259,274.728,274.8844,216014.0
2019-01-03 14:00:00,298.89,299.58,298.67,299.58,92788.0,274.8752,275.5098,274.6729,275.5098,92788.0
2019-01-03 14:30:00,299.56,299.93,297.51,298.13,30424.0,275.4914,275.8316,273.6061,274.1763,30424.0
2019-01-03 15:00:00,298.11,298.22,297.19,297.57,41595.0,274.1579,274.259,273.3118,273.6612,41595.0
2019-01-03 15:30:00,297.47,298.45,296.48,296.76,331672.0,273.5693,274.4705,272.6588,272.9163,331672.0
2019-01-04 09:30:00,300.56,303.92,300.37,302.94,208498.0,276.411,279.501,276.2363,278.5998,208498.0
2019-01-04 10:00:00,303.24,306.2,303.12,306.2,94698.0,278.8757,281.5979,278.7653,281.5979,94698.0
2019-01-04 10:30:00,306.35,306.51,304.98,305.82,39902.0,281.7358,281.8829,280.4759,281.2484,39902.0
2019-01-04 11:00:00,305.7,306.81,304.51,304.74,67167.0,281.138,282.1588,280.0436,280.2552,67167.0
2019-01-04 11:30:00,304.79,306.07,304.19,305.86,54581.0,280.3011,281.4783,279.7494,281.2852,54581.0
2019-01-04 12:00:00,305.67,306.36,304.73,306.0,35342.0,281.1104,281.745,280.246,281.4139,35342.0
2019-01-04 12:30:00,306.06,306.82,305.53,306.53,31750.0,281.4691,282.168,280.9817,281.9013,31750.0
2019-01-04 13:00:00,306.62,307.53,306.6,306.8,111801.0,281.9841,282.821,281.9657,282.1496,111801.0
2019-01-04 13:30:00,306.85,307.26,305.81,306.33,26157.0,282.1956,282.5727,281.2392,281.7174,26157.0
2019-01-04 14:00:00,306.39,306.63,305.63,306.56,38958.0,281.7726,281.9933,281.0737,281.9289,38958.0
2019-01-04 14:30:00,306.58,307.26,306.03,306.03,94919.0,281.9473,282.5727,281.4415,281.4415,94919.0
2019-01-04 15:00:00,306.0,306.99,305.82,306.23,76475.0,281.4139,282.3244,281.2484,281.6254,76475.0
2019-01-04 15:30:00,306.14,306.69,306.07,306.42,209911.0,281.5427,282.0485,281.4783,281.8002,209911.0
2019-01-07 09:30:00,306.72,307.67,305.32,307.09,108696.0,282.0761,282.9497,280.7886,282.4163,108696.0
2019-01-07 10:00:00,306.76,308.44,306.74,307.71,176410.0,282.1129,283.6579,282.0945,282.9865,176410.0
2019-01-07 10:30:00,307.6,309.16,307.41,308.7,92139.0,282.8854,284.32,282.7106,283.897,92139.0
2019-01-07 11:00:00,308.67,309.73,308.59,309.47,44283.0,283.8694,284.8442,283.7958,284.6051,44283.0
2019-01-07 11:30:00,309.52,311.13,309.05,311.06,84284.0,284.6511,286.1317,284.2189,286.0674,84284.0
2019-01-07 12:00:00,311.07,311.19,310.11,311.0,44555.0,286.0766,286.1869,285.1937,286.0122,44555.0
2019-01-07 12:30:00,311.07,311.44,310.74,311.14,29616.0,286.0766,286.4168,285.7731,286.1409,29616.0
2019-01-07 13:00:00,311.11,312.11,311.09,311.69,21133.0,286.1134,287.033,286.095,286.6468,21133.0
2019-01-07 13:30:00,311.65,312.14,310.68,310.7,42462.0,286.61,287.0606,285.7179,285.7363,42462.0
2019-01-07 14:00:00,310.74,311.1,310.36,310.39,49729.0,285.7731,286.1042,285.4236,285.4512,49729.0
2019-01-07 14:30:00,310.36,310.58,309.07,309.31,57324.0,285.4236,285.6259,284.2373,284.458,57324.0
2019-01-07 15:00:00,309.31,310.84,309.3,310.56,57385.0,284.458,285.865,284.4488,285.6075,57385.0
2019-01-07 15:30:00,310.57,310.69,309.51,309.83,187205.0,285.6167,285.7271,284.6419,284.9362,187205.0
2019-01-08 09:30:00,312.44,313.28,311.72,312.1,133249.0,287.3365,288.109,286.6743,287.0238,133249.0
2019-01-08 10:00:00,312.2,313.21,311.11,311.84,46986.0,287.1158,288.0446,286.1134,286.7847,46986.0
2019-01-08 10:30:00,311.91,312.06,310.48,311.09,63863.0,286.8491,286.987,285.534,286.095,63863.0
2019-01-08 11:00:00,311.15,312.15,311.01,311.84,57703.0,286.1501,287.0698,286.0214,286.7847,57703.0
2019-01-08 11:30:00,311.8,312.84,311.05,312.84,20940.0,286.7479,287.7044,286.0582,287.7044,20940.0
2019-01-08 12:00:00,312.78,313.99,312.78,313.55,47459.0,287.6492,288.762,287.6492,288.3573,47459.0
2019-01-08 12:30:00,313.62,313.84,312.55,313.1,116428.0,288.4217,288.624,287.4377,287.9435,116428.0
2019-01-08 13:00:00,313.1,313.75,313.0,313.64,61485.0,287.9435,288.5412,287.8515,288.4401,61485.0
2019-01-08 13:30:00,313.58,314.2,313.33,313.88,129269.0,288.3849,288.9551,288.155,288.6608,129269.0
2019-01-08 14:00:00,313.87,314.07,313.56,313.61,37302.0,288.6516,288.8355,288.3665,288.4125,37302.0
2019-01-08 14:30:00,313.55,314.08,313.53,313.86,37871.0,288.3573,288.8447,288.3389,288.6424,37871.0
2019-01-08 15:00:00,313.82,314.56,313.45,314.56,42859.0,288.6056,289.2862,288.2653,289.2862,42859.0
2019-01-08 15:30:00,314.6,315.05,314.49,314.97,122366.0,289.3229,289.7368,289.2218,289.6632,122366.0
2019-01-09 09:30:00,316.27,317.27,316.0,317.15,114778.0,290.8588,291.7784,290.6105,291.6681,114778.0
2019-01-09 10:00:00,317.16,317.7,316.81,317.52,82195.0,291.6773,292.1739,291.3554,292.0083,82195.0
2019-01-09 10:30:00,317.18,317.18,315.42,315.78,56145.0,291.6957,291.6957,290.0771,290.4081,56145.0
2019-01-09 11:00:00,315.77,317.5,315.77,317.4,67824.0,290.3989,291.9899,290.3989,291.898,67824.0
2019-01-09 11:30:00,317.2,318.08,316.99,317.41,45620.0,291.714,292.5233,291.5209,291.9072,45620.0
2019-01-09 12:00:00,317.3,318.06,317.3,317.81,27664.0,291.806,292.5049,291.806,292.275,27664.0
2019-01-09 12:30:00,317.84,318.55,317.75,318.38,175578.0,292.3026,292.9556,292.2199,292.7992,175578.0
2019-01-09 13:00:00,318.37,318.47,318.04,318.26,19620.0,292.79,292.882,292.4866,292.6889,19620.0
2019-01-09 13:30:00,318.33,318.33,317.4,317.65,12207.0,292.7533,292.7533,291.898,292.1279,12207.0
2019-01-09 14:00:00,317.71,318.33,317.09,317.46,31138.0,292.1831,292.7533,291.6129,291.9532,31138.0
2019-01-09 14:30:00,317.29,318.7,317.19,318.51,30078.0,291.7968,293.0935,291.7048,292.9188,30078.0
2019-01-09 15:00:00,318.53,319.0,318.39,318.78,41503.0,292.9372,293.3694,292.8084,293.1671,41503.0
2019-01-09 15:30:00,318.75,318.87,317.34,317.99,211085.0,293.1395,293.2499,291.8428,292.4406,211085.0
2019-01-10 09:30:00,316.29,316.73,315.57,316.29,151928.0,290.8772,291.2818,290.215,290.8772,151928.0
2019-01-10 10:00:00,316.27,317.69,316.18,317.69,45487.0,290.8588,292.1647,290.776,292.1647,45487.0
2019-01-10 10:30:00,317.57,318.1,317.28,318.08,40082.0,292.0543,292.5417,291.7876,292.5233,40082.0
2019-01-10 11:00:00,317.96,318.74,317.73,318.36,28964.0,292.413,293.1303,292.2015,292.7808,28964.0
2019-01-10 11:30:00,318.39,319.43,318.39,319.32,70875.0,292.8084,293.7649,292.8084,293.6637,70875.0
2019-01-10 12:00:00,319.42,319.64,318.75,319.58,31268.0,293.7557,293.958,293.1395,293.9028,31268.0
2019-01-10 12:30:00,319.63,319.99,319.18,319.72,20118.0,293.9488,294.2799,293.535,294.0316,20118.0
2019-01-10 13:00:00,319.76,319.76,317.95,318.28,16755.0,294.0684,294.0684,292.4038,292.7073,16755.0
2019-01-10 13:30:00,318.3,318.5,317.41,318.5,33747.0,292.7257,292.9096,291.9072,292.9096,33747.0
2019-01-10 14:00:00,318.47,320.14,318.47,319.72,177005.0,292.882,294.4178,292.882,294.0316,177005.0
2019-01-10 14:30:00,319.73,320.1,319.16,319.7,43914.0,294.0408,294.381,293.5166,294.0132,43914.0
2019-01-10 15:00:00,319.65,320.0,319.49,319.84,61064.0,293.9672,294.2891,293.8201,294.1419,61064.0
2019-01-10 15:30:00,319.92,320.62,319.74,320.61,177744.0,294.2155,294.8593,294.05,294.8501,177744.0
2019-01-11 09:30:00,319.14,319.59,318.53,319.13,98952.0,293.4982,293.912,292.9372,293.489,98952.0
2019-01-11 10:00:00,319.04,319.69,318.31,318.33,80548.0,293.4062,294.004,292.7349,292.7533,80548.0
2019-01-11 10:30:00,318.25,319.49,318.14,319.46,33942.0,292.6797,293.8201,292.5785,293.7925,33942.0
2019-01-11 11:00:00,319.49,319.53,318.47,319.24,163683.0,293.8201,293.8568,292.882,293.5901,163683.0
2019-01-11 11:30:00,319.07,320.02,319.07,319.89,22514.0,293.4338,294.3075,293.4338,294.1879,22514.0
2019-01-11 12:00:00,319.85,320.73,319.84,320.47,64890.0,294.1511,294.9604,294.1419,294.7213,64890.0
2019-01-11 12:30:00,320.35,321.26,320.35,321.19,32773.0,294.611,295.4478,294.611,295.3835,32773.0
2019-01-11 13:00:00,321.15,321.17,320.35,320.52,29436.0,295.3467,295.3651,294.611,294.7673,29436.0
2019-01-11 13:30:00,320.69,320.94,320.46,320.87,111385.0,294.9236,295.1535,294.7121,295.0892,111385.0
2019-01-11 14:00:00,320.81,321.08,320.67,320.97,44636.0,295.034,295.2823,294.9052,295.1811,44636.0
2019-01-11 14:30:00,321.01,321.09,320.08,320.14,35714.0,295.2179,295.2915,294.3626,294.4178,35714.0
2019-01-11 15:00:00,320.15,320.8,320.11,320.15,25715.0,294.427,295.0248,294.3902,294.427,25715.0
2019-01-11 15:30:00,320.17,321.12,320.17,320.71,148208.0,294.4454,295.3191,294.4454,294.942,148208.0
2019-01-14 09:30:00,318.56,319.61,317.86,319.17,106473.0,292.9648,293.9304,292.321,293.5258,106473.0
2019-01-14 10:00:00,319.18,320.16,319.02,319.69,67985.0,293.535,294.4362,293.3878,294.004,67985.0
2019-01-14 10:30:00,319.72,320.01,319.02,319.74,102128.0,294.0316,294.2983,293.3878,294.05,102128.0
2019-01-14 11:00:00,319.62,319.85,318.02,318.48,92470.0,293.9396,294.1511,292.4682,292.8912,92470.0
2019-01-14 11:30:00,318.48,319.65,318.24,318.73,81287.0,292.8912,293.9672,292.6705,293.1211,81287.0
2019-01-14 12:00:00,318.77,320.13,318.66,319.9,32147.0,293.1579,294.4086,293.0567,294.1971,32147.0
2019-01-14 12:30:00,320.04,320.24,319.71,319.87,28100.0,294.3259,294.5098,294.0224,294.1695,28100.0
2019-01-14 13:00:00,319.87,320.46,319.56,320.27,38913.0,294.1695,294.7121,293.8844,294.5374,38913.0
2019-01-14 13:30:00,320.28,320.59,320.2,320.24,20362.0,294.5466,294.8317,294.473,294.5098,20362.0
2019-01-14 14:00:00,320.24,320.39,319.51,319.68,39358.0,294.5098,294.6477,293.8384,293.9948,39358.0
2019-01-14 14:30:00,319.74,320.28,319.62,320.16,29619.0,294.05,294.5466,293.9396,294.4362,29619.0
2019-01-14 15:00:00,320.21,320.35,319.37,319.42,90897.0,294.4822,294.611,293.7097,293.7557,90897.0
2019-01-14 15:30:00,319.43,319.7,318.59,318.87,255724.0,293.7649,294.0132,292.9924,293.2499,255724.0
2019-01-15 09:30:00,319.61,320.19,319.08,319.22,98800.0,293.9304,294.4638,293.443,293.5717,98800.0
2019-01-15 10:00:00,319.38,320.47,318.58,318.98,82604.0,293.7189,294.7213,292.9832,293.351,82604.0
2019-01-15 10:30:00,319.08,320.25,318.75,320.16,61599.0,293.443,294.519,293.1395,294.4362,61599.0
2019-01-15 11:00:00,320.27,320.44,319.4,319.8,36509.0,294.5374,294.6937,293.7373,294.1051,36509.0
2019-01-15 11:30:00,319.82,320.77,319.51,320.71,50460.0,294.1235,294.9972,293.8384,294.942,50460.0
2019-01-15 12:00:00,320.58,321.19,320.55,320.95,46417.0,294.8225,295.3835,294.7949,295.1627,46417.0
2019-01-15 12:30:00,320.96,320.97,319.91,320.15,25163.0,295.1719,295.1811,294.2063,294.427,25163.0
2019-01-15 13:00:00,320.13,320.26,319.86,320.14,19232.0,294.4086,294.5282,294.1603,294.4178,19232.0
2019-01-15 13:30:00,320.33,320.9,320.26,320.73,20318.0,294.5926,295.1168,294.5282,294.9604,20318.0
2019-01-15 14:00:00,320.73,321.17,319.64,319.73,24909.0,294.9604,295.3651,293.958,294.0408,24909.0
2019-01-15 14:30:00,319.61,320.41,319.26,320.41,28138.0,293.9304,294.6661,293.6085,294.6661,28138.0
2019-01-15 15:00:00,320.35,320.95,320.35,320.73,30993.0,294.611,295.1627,294.611,294.9604,30993.0
2019-01-15 15:30:00,320.61,321.1,320.42,320.97,204052.0,294.8501,295.3007,294.6753,295.1811,204052.0
2019-01-16 09:30:00,321.41,323.57,321.35,323.57,126051.0,295.5858,297.5722,295.5306,297.5722,126051.0
2019-01-16 10:00:00,323.61,324.08,322.79,322.99,48746.0,297.609,298.0413,296.8549,297.0388,48746.0
2019-01-16 10:30:00,323.06,323.87,321.83,323.68,100534.0,297.1032,297.8481,295.972,297.6734,100534.0
2019-01-16 11:00:00,323.85,323.89,322.57,323.51,63799.0,297.8297,297.8665,296.6526,297.5171,63799.0
2019-01-16 11:30:00,323.42,323.71,322.44,322.78,34235.0,297.4343,297.701,296.533,296.8457,34235.0
2019-01-16 12:00:00,322.86,323.18,322.49,323.06,37637.0,296.9193,297.2136,296.579,297.1032,37637.0
2019-01-16 12:30:00,323.2,323.54,322.94,323.33,12847.0,297.232,297.5446,296.9929,297.3515,12847.0
2019-01-16 13:00:00,323.07,323.28,322.67,323.22,19901.0,297.1124,297.3055,296.7445,297.2504,19901.0
2019-01-16 13:30:00,323.33,323.39,323.02,323.26,22780.0,297.3515,297.4067,297.0664,297.2871,22780.0
2019-01-16 14:00:00,323.22,323.89,323.14,323.8,37014.0,297.2504,297.8665,297.1768,297.7838,37014.0
2019-01-16 14:30:00,323.84,324.12,323.31,323.36,77104.0,297.8205,298.078,297.3331,297.3791,77104.0
2019-01-16 15:00:00,323.34,323.82,323.31,323.71,26485.0,297.3607,297.8021,297.3331,297.701,26485.0
2019-01-16 15:30:00,323.68,323.69,322.96,323.11,118254.0,297.6734,297.6826,297.0112,297.1492,118254.0
2019-01-17 09:30:00,322.05,323.93,322.05,323.88,48696.0,296.1744,297.9033,296.1744,297.8573,48696.0
2019-01-17 10:00:00,323.79,324.35,323.25,324.16,41286.0,297.7746,298.2896,297.2779,298.1148,41286.0
2019-01-17 10:30:00,324.11,324.43,323.76,324.39,27807.0,298.0688,298.3631,297.747,298.3264,27807.0
2019-01-17 11:00:00,324.39,324.82,324.23,324.64,21872.0,298.3264,298.7218,298.1792,298.5563,21872.0
2019-01-17 11:30:00,324.61,325.36,324.36,324.81,63487.0,298.5287,299.2184,298.2988,298.7126,63487.0
2019-01-17 12:00:00,324.78,325.01,324.52,324.95,34609.0,298.685,298.8965,298.4459,298.8414,34609.0
2019-01-17 12:30:00,325.06,325.08,324.3,324.43,12349.0,298.9425,298.9609,298.2436,298.3631,12349.0
2019-01-17 13:00:00,324.39,325.25,324.39,325.13,15970.0,298.3264,299.1173,298.3264,299.0069,15970.0
2019-01-17 13:30:00,325.11,325.38,325.03,325.37,15810.0,298.9885,299.2368,298.9149,299.2276,15810.0
2019-01-17 14:00:00,325.41,325.47,324.67,324.91,30502.0,299.2644,299.3196,298.5839,298.8046,30502.0
2019-01-17 14:30:00,325.0,327.58,324.85,326.03,140310.0,298.8873,301.26,298.7494,299.8346,140310.0
2019-01-17 15:00:00,326.05,326.64,325.21,326.64,186196.0,299.853,300.3956,299.0805,300.3956,186196.0
2019-01-17 15:30:00,326.58,326.93,325.26,326.32,412223.0,300.3404,300.6623,299.1265,300.1013,412223.0
2019-01-18 09:30:00,328.01,328.61,327.46,328.01,86786.0,301.6555,302.2073,301.1497,301.6555,86786.0
2019-01-18 10:00:00,327.98,329.15,327.38,328.71,97922.0,301.6279,302.7039,301.0761,302.2993,97922.0
2019-01-18 10:30:00,328.68,330.08,328.56,329.74,93156.0,302.2717,303.5592,302.1613,303.2465,93156.0
2019-01-18 11:00:00,329.77,330.72,329.74,330.72,49600.0,303.2741,304.1478,303.2465,304.1478,49600.0
2019-01-18 11:30:00,330.68,330.7,330.16,330.55,15752.0,304.111,304.1294,303.6328,303.9914,15752.0
2019-01-18 12:00:00,330.66,331.38,330.58,331.29,62122.0,304.0926,304.7547,304.019,304.672,62122.0
2019-01-18 12:30:00,331.31,331.42,330.48,330.91,56553.0,304.6904,304.7915,303.927,304.3225,56553.0
2019-01-18 13:00:00,330.95,331.19,330.13,330.13,54602.0,304.3593,304.58,303.6052,303.6052,54602.0
2019-01-18 13:30:00,330.29,330.62,329.91,330.61,26462.0,303.7523,304.0558,303.4028,304.0466,26462.0
2019-01-18 14:00:00,330.62,330.67,330.0,330.12,51567.0,304.0558,304.1018,303.4856,303.596,51567.0
2019-01-18 14:30:00,330.01,330.38,329.59,330.09,45527.0,303.4948,303.8351,303.1085,303.5684,45527.0
2019-01-18 15:00:00,330.0,330.34,329.78,330.08,35363.0,303.4856,303.7983,303.2833,303.5592,35363.0
2019-01-18 15:30:00,330.15,330.76,329.85,330.71,167371.0,303.6236,304.1845,303.3477,304.1386,167371.0
2019-01-22 09:30:00,328.94,329.35,326.78,327.48,105370.0,302.5108,302.8878,300.5243,301.1681,105370.0
2019-01-22 10:00:00,327.38,327.38,326.22,326.98,35492.0,301.0761,301.0761,300.0093,300.7083,35492.0
2019-01-22 10:30:00,326.88,327.48,326.29,326.58,91628.0,300.6163,301.1681,300.0737,300.3404,91628.0
2019-01-22 11:00:00,326.54,327.59,326.41,327.15,43779.0,300.3036,301.2692,300.1841,300.8646,43779.0
2019-01-22 11:30:00,327.17,327.52,325.81,325.81,69482.0,300.883,301.2049,299.6323,299.6323,69482.0
2019-01-22 12:00:00,325.83,326.13,325.51,325.6,93385.0,299.6507,299.9265,299.3564,299.4391,93385.0
2019-01-22 12:30:00,325.54,326.16,325.36,325.91,38718.0,299.384,299.9541,299.2184,299.7242,38718.0
2019-01-22 13:00:00,325.73,325.73,324.08,324.88,63631.0,299.5587,299.5587,298.0413,298.777,63631.0
2019-01-22 13:30:00,324.84,325.93,324.8,325.64,63472.0,298.7402,299.7426,298.7034,299.4759,63472.0
2019-01-22 14:00:00,325.65,325.95,325.1,325.1,37013.0,299.4851,299.761,298.9793,298.9793,37013.0
2019-01-22 14:30:00,325.11,325.14,323.94,324.67,100874.0,298.9885,299.0161,297.9125,298.5839,100874.0
2019-01-22 15:00:00,324.62,325.47,324.09,325.13,89356.0,298.5379,299.3196,298.0505,299.0069,89356.0
2019-01-22 15:30:00,325.09,326.11,324.23,325.68,235209.0,298.9701,299.9082,298.1792,299.5127,235209.0
2019-01-23 09:30:00,326.78,328.11,326.78,327.67,91127.0,300.5243,301.7475,300.5243,301.3428,91127.0
2019-01-23 10:00:00,327.7,327.86,326.28,326.32,49674.0,301.3704,301.5175,300.0645,300.1013,49674.0
2019-01-23 10:30:00,326.31,326.56,325.06,325.16,59992.0,300.0921,300.322,298.9425,299.0345,59992.0
2019-01-23 11:00:00,325.24,325.9,324.37,324.8,53914.0,299.1081,299.715,298.308,298.7034,53914.0
2019-01-23 11:30:00,324.77,325.02,322.71,322.86,85770.0,298.6758,298.9057,296.7813,296.9193,85770.0
2019-01-23 12:00:00,323.02,323.26,322.41,323.21,74311.0,297.0664,297.2871,296.5054,297.2412,74311.0
2019-01-23 12:30:00,323.14,324.2,323.12,323.96,35012.0,297.1768,298.1516,297.1584,297.9309,35012.0
2019-01-23 13:00:00,324.02,324.39,323.17,323.84,49843.0,297.9861,298.3264,297.2044,297.8205,49843.0
2019-01-23 13:30:00,323.8,324.52,323.8,324.11,32879.0,297.7838,298.4459,297.7838,298.0688,32879.0
2019-01-23 14:00:00,324.23,324.83,324.15,324.67,21360.0,298.1792,298.731,298.1056,298.5839,21360.0
2019-01-23 14:30:00,324.63,324.65,323.64,324.29,39075.0,298.5471,298.5655,297.6366,298.2344,39075.0
2019-01-23 15:00:00,324.26,325.13,324.22,325.02,36838.0,298.2068,299.0069,298.17,298.9057,36838.0
2019-01-23 15:30:00,325.05,325.24,324.58,325.22,101638.0,298.9333,299.1081,298.5011,299.0897,101638.0
2019-01-24 09:30:00,324.94,326.53,324.76,326.49,96862.0,298.8322,300.2944,298.6666,300.2576,96862.0
2019-01-24 10:00:00,326.28,327.9,326.28,327.86,58276.0,300.0645,301.5543,300.0645,301.5175,58276.0
2019-01-24 10:30:00,327.75,327.83,326.65,327.2,18538.0,301.4164,301.49,300.4048,300.9106,18538.0
2019-01-24 11:00:00,327.27,327.6,326.62,327.6,76248.0,300.975,301.2784,300.3772,301.2784,76248.0
2019-01-24 11:30:00,327.41,328.17,327.0,328.07,41379.0,301.1037,301.8026,300.7266,301.7107,41379.0
2019-01-24 12:00:00,327.91,328.03,327.05,327.22,20520.0,301.5635,301.6739,300.7726,300.929,20520.0
2019-01-24 12:30:00,327.31,327.49,326.6,326.71,15748.0,301.0117,301.1773,300.3588,300.4599,15748.0
2019-01-24 13:00:00,326.87,326.9,325.94,326.08,44298.0,300.6071,300.6347,299.7518,299.8806,44298.0
2019-01-24 13:30:00,326.16,326.66,325.95,326.65,21617.0,299.9541,300.414,299.761,300.4048,21617.0
2019-01-24 14:00:00,326.56,327.04,326.3,326.95,70952.0,300.322,300.7634,300.0829,300.6807,70952.0
2019-01-24 14:30:00,326.98,327.23,326.71,327.16,55981.0,300.7083,300.9382,300.4599,300.8738,55981.0
2019-01-24 15:00:00,327.16,327.68,327.04,327.4,39231.0,300.8738,301.352,300.7634,301.0945,39231.0
2019-01-24 15:30:00,327.36,327.58,327.07,327.35,78680.0,301.0577,301.26,300.791,301.0485,78680.0
2019-01-25 09:30:00,330.14,331.35,329.7,330.65,44801.0,303.6144,304.7271,303.2097,304.0834,44801.0
2019-01-25 10:00:00,330.77,331.34,330.72,331.12,25688.0,304.1937,304.7179,304.1478,304.5156,25688.0
2019-01-25 10:30:00,331.18,331.65,330.75,331.44,48316.0,304.5708,305.003,304.1753,304.8099,48316.0
2019-01-25 11:00:00,331.51,331.65,330.64,330.83,34683.0,304.8743,305.003,304.0742,304.2489,34683.0
2019-01-25 11:30:00,330.99,331.44,330.89,331.39,13275.0,304.3961,304.8099,304.3041,304.7639,13275.0
2019-01-25 12:00:00,331.2,331.33,330.62,331.26,15478.0,304.5892,304.7087,304.0558,304.6444,15478.0
2019-01-25 12:30:00,331.21,331.31,330.5,331.1,25859.0,304.5984,304.6904,303.9454,304.4972,25859.0
2019-01-25 13:00:00,331.13,331.45,330.99,331.29,8780.0,304.5248,304.8191,304.3961,304.672,8780.0
2019-01-25 13:30:00,331.29,331.36,331.01,331.27,13078.0,304.672,304.7363,304.4145,304.6536,13078.0
2019-01-25 14:00:00,331.16,331.58,330.64,330.74,287724.0,304.5524,304.9387,304.0742,304.1662,287724.0
2019-01-25 14:30:00,330.81,331.48,330.58,331.28,22753.0,304.2305,304.8467,304.019,304.6628,22753.0
2019-01-25 15:00:00,331.19,331.53,330.81,330.84,31112.0,304.58,304.8927,304.2305,304.2581,31112.0
2019-01-25 15:30:00,330.86,331.24,330.45,330.92,131120.0,304.2765,304.626,303.8995,304.3317,131120.0
2019-01-28 09:30:00,328.33,329.03,328.1,328.88,63431.0,301.9498,302.5935,301.7383,302.4556,63431.0
2019-01-28 10:00:00,328.64,330.13,328.52,330.1,40730.0,302.2349,303.6052,302.1245,303.5776,40730.0
2019-01-28 10:30:00,330.03,330.47,329.89,329.92,65855.0,303.5132,303.9178,303.3844,303.412,65855.0
2019-01-28 11:00:00,329.72,330.48,329.44,330.25,39263.0,303.2281,303.927,302.9706,303.7155,39263.0
2019-01-28 11:30:00,330.31,330.44,327.86,327.86,96785.0,303.7707,303.8903,301.5175,301.5175,96785.0
2019-01-28 12:00:00,327.9,329.49,327.75,329.4,20787.0,301.5543,303.0166,301.4164,302.9338,20787.0
2019-01-28 12:30:00,329.45,329.71,329.15,329.42,33365.0,302.9798,303.2189,302.7039,302.9522,33365.0
2019-01-28 13:00:00,329.37,330.44,329.21,330.04,33954.0,302.9062,303.8903,302.7591,303.5224,33954.0
2019-01-28 13:30:00,330.15,330.72,330.07,330.63,30365.0,303.6236,304.1478,303.55,304.065,30365.0
2019-01-28 14:00:00,330.7,330.78,329.49,329.84,28127.0,304.1294,304.2029,303.0166,303.3385,28127.0
2019-01-28 14:30:00,329.85,330.67,329.74,330.54,45682.0,303.3477,304.1018,303.2465,303.9822,45682.0
2019-01-28 15:00:00,330.46,330.9,330.09,330.6,82465.0,303.9086,304.3133,303.5684,304.0374,82465.0
2019-01-28 15:30:00,330.56,330.66,329.8,330.51,157282.0,304.0006,304.0926,303.3017,303.9546,157282.0
2019-01-29 09:30:00,330.77,331.58,330.36,330.95,56525.0,304.1937,304.9387,303.8167,304.3593,56525.0
2019-01-29 10:00:00,331.01,331.24,329.72,330.91,42311.0,304.4145,304.626,303.2281,304.3225,42311.0
2019-01-29 10:30:00,330.98,331.09,329.71,329.92,37361.0,304.3869,304.488,303.2189,303.412,37361.0
2019-01-29 11:00:00,329.89,330.54,329.71,330.35,38629.0,303.3844,303.9822,303.2189,303.8075,38629.0
2019-01-29 11:30:00,330.41,331.17,330.41,331.03,54118.0,303.8627,304.5616,303.8627,304.4328,54118.0
2019-01-29 12:00:00,331.01,331.56,330.74,331.35,60792.0,304.4145,304.9203,304.1662,304.7271,60792.0
2019-01-29 12:30:00,331.26,331.26,330.85,330.86,32949.0,304.6444,304.6444,304.2673,304.2765,32949.0
2019-01-29 13:00:00,330.7,331.36,330.67,331.36,36325.0,304.1294,304.7363,304.1018,304.7363,36325.0
2019-01-29 13:30:00,331.39,331.62,331.11,331.61,29779.0,304.7639,304.9754,304.5064,304.9662,29779.0
2019-01-29 14:00:00,331.59,331.63,330.98,331.16,14210.0,304.9479,304.9846,304.3869,304.5524,14210.0
2019-01-29 14:30:00,331.12,331.24,330.62,330.63,16827.0,304.5156,304.626,304.0558,304.065,16827.0
2019-01-29 15:00:00,330.65,331.25,330.51,331.07,60998.0,304.0834,304.6352,303.9546,304.4696,60998.0
2019-01-29 15:30:00,331.08,331.21,330.47,330.49,106753.0,304.4788,304.5984,303.9178,303.9362,106753.0
2019-01-30 09:30:00,331.69,331.89,329.13,329.36,79074.0,305.0398,305.2238,302.6855,302.897,79074.0
2019-01-30 10:00:00,329.28,330.13,328.98,330.13,127460.0,302.8235,303.6052,302.5476,303.6052,127460.0
2019-01-30 10:30:00,330.11,331.17,330.11,330.81,71370.0,303.5868,304.5616,303.5868,304.2305,71370.0
2019-01-30 11:00:00,330.96,331.45,330.8,330.82,32001.0,304.3685,304.8191,304.2213,304.2397,32001.0
2019-01-30 11:30:00,330.85,331.15,330.55,331.01,40724.0,304.2673,304.5432,303.9914,304.4145,40724.0
2019-01-30 12:00:00,331.14,332.05,331.09,331.86,42414.0,304.534,305.3709,304.488,305.1962,42414.0
2019-01-30 12:30:00,331.93,331.93,331.03,331.37,28712.0,305.2605,305.2605,304.4328,304.7455,28712.0
2019-01-30 13:00:00,331.26,331.34,330.78,330.88,10496.0,304.6444,304.7179,304.2029,304.2949,10496.0
2019-01-30 13:30:00,330.93,330.99,330.44,330.56,22942.0,304.3409,304.3961,303.8903,304.0006,22942.0
2019-01-30 14:00:00,330.77,333.5,330.76,332.76,210626.0,304.1937,306.7044,304.1845,306.0239,210626.0
2019-01-30 14:30:00,332.71,334.05,332.49,334.04,83306.0,305.9779,307.2102,305.7755,307.201,83306.0
2019-01-30 15:00:00,334.08,334.08,332.42,332.45,100431.0,307.2378,307.2378,305.7112,305.7388,100431.0
2019-01-30 15:30:00,332.45,332.66,331.87,332.57,327944.0,305.7388,305.9319,305.2054,305.8491,327944.0
2019-01-31 09:30:00,332.19,332.35,331.3,332.13,99176.0,305.4996,305.6468,304.6812,305.4445,99176.0
2019-01-31 10:00:00,332.16,333.51,332.02,333.46,44547.0,305.4721,306.7136,305.3433,306.6676,44547.0
2019-01-31 10:30:00,333.49,334.19,333.2,333.31,93182.0,306.6952,307.339,306.4285,306.5297,93182.0
2019-01-31 11:00:00,333.39,333.98,333.31,333.92,58740.0,306.6032,307.1458,306.5297,307.0906,58740.0
2019-01-31 11:30:00,333.91,334.52,333.88,334.43,47055.0,307.0815,307.6424,307.0539,307.5597,47055.0
2019-01-31 12:00:00,334.45,334.45,333.65,333.65,72260.0,307.5781,307.5781,306.8423,306.8423,72260.0
2019-01-31 12:30:00,333.68,333.99,333.2,333.36,80063.0,306.8699,307.155,306.4285,306.5756,80063.0
2019-01-31 13:00:00,333.36,333.76,333.11,333.11,55343.0,306.5756,306.9435,306.3457,306.3457,55343.0
2019-01-31 13:30:00,333.11,333.43,332.88,333.32,59688.0,306.3457,306.64,306.1342,306.5389,59688.0
2019-01-31 14:00:00,333.3,333.89,333.27,333.41,89041.0,306.5205,307.0631,306.4929,306.6216,89041.0
2019-01-31 14:30:00,333.41,333.83,333.24,333.6,56851.0,306.6216,307.0079,306.4653,306.7964,56851.0
2019-01-31 15:00:00,333.52,333.54,332.43,333.05,80407.0,306.7228,306.7412,305.7204,306.2905,80407.0
2019-01-31 15:30:00,333.04,334.28,333.03,333.95,258071.0,306.2814,307.4217,306.2722,307.1182,258071.0
2019-02-01 09:30:00,335.0,335.01,333.4,333.4,105387.0,308.0839,308.0931,306.6124,306.6124,105387.0
2019-02-01 10:00:00,333.32,335.42,333.3,334.84,67074.0,306.5389,308.4701,306.5205,307.9367,67074.0
2019-02-01 10:30:00,334.87,335.4,333.68,333.76,51806.0,307.9643,308.4517,306.8699,306.9435,51806.0
2019-02-01 11:00:00,333.71,334.55,333.42,334.37,56845.0,306.8975,307.67,306.6308,307.5045,56845.0
2019-02-01 11:30:00,334.37,335.67,334.17,335.64,43394.0,307.5045,308.7,307.3206,308.6725,43394.0
2019-02-01 12:00:00,335.63,335.71,334.71,335.12,50133.0,308.6633,308.7368,307.8172,308.1942,50133.0
2019-02-01 12:30:00,334.99,335.05,334.23,334.81,32909.0,308.0747,308.1299,307.3757,307.9091,32909.0
2019-02-01 13:00:00,334.75,335.27,334.71,335.08,48067.0,307.854,308.3322,307.8172,308.1574,48067.0
2019-02-01 13:30:00,335.08,335.31,334.74,335.04,42392.0,308.1574,308.369,307.8448,308.1207,42392.0
2019-02-01 14:00:00,335.05,335.05,334.11,334.44,57777.0,308.1299,308.1299,307.2654,307.5689,57777.0
2019-02-01 14:30:00,334.38,334.77,333.82,334.05,70349.0,307.5137,307.8724,306.9987,307.2102,70349.0
2019-02-01 15:00:00,334.01,334.1,333.56,334.09,116443.0,307.1734,307.2562,306.7596,307.247,116443.0
2019-02-01 15:30:00,334.1,335.29,334.07,334.88,307741.0,307.2562,308.3506,307.2286,307.9735,307741.0
2019-02-04 09:30:00,335.19,335.36,334.12,334.69,83503.0,308.2586,308.4149,307.2746,307.7988,83503.0
2019-02-04 10:00:00,334.64,335.27,333.91,334.59,50422.0,307.7528,308.3322,307.0815,307.7068,50422.0
2019-02-04 10:30:00,334.64,335.99,334.64,335.68,47024.0,307.7528,308.9943,307.7528,308.7092,47024.0
2019-02-04 11:00:00,335.69,336.13,335.66,335.9,33149.0,308.7184,309.1231,308.6908,308.9116,33149.0
2019-02-04 11:30:00,335.9,336.74,335.84,336.62,35468.0,308.9116,309.6841,308.8564,309.5737,35468.0
2019-02-04 12:00:00,336.74,336.92,336.62,336.66,26332.0,309.6841,309.8496,309.5737,309.6105,26332.0
2019-02-04 12:30:00,336.68,336.87,336.52,336.73,50076.0,309.6289,309.8036,309.4817,309.6749,50076.0
2019-02-04 13:00:00,336.7,337.07,336.63,336.78,13842.0,309.6473,309.9876,309.5829,309.7209,13842.0
2019-02-04 13:30:00,336.75,337.32,336.67,337.23,15541.0,309.6933,310.2175,309.6197,310.1347,15541.0
2019-02-04 14:00:00,337.25,337.48,337.14,337.22,18404.0,310.1531,310.3646,310.0519,310.1255,18404.0
2019-02-04 14:30:00,337.25,337.32,337.08,337.19,46297.0,310.1531,310.2175,309.9968,310.0979,46297.0
2019-02-04 15:00:00,337.12,337.33,336.96,337.08,29928.0,310.0335,310.2267,309.8864,309.9968,29928.0
2019-02-04 15:30:00,337.05,338.21,336.94,338.15,69184.0,309.9692,311.036,309.868,310.9808,69184.0
2019-02-05 09:30:00,338.5,339.25,338.39,339.25,83470.0,311.3027,311.9924,311.2015,311.9924,83470.0
2019-02-05 10:00:00,339.13,339.71,339.08,339.3,23252.0,311.882,312.4154,311.8361,312.0384,23252.0
2019-02-05 10:30:00,339.31,339.85,339.24,339.64,50319.0,312.0476,312.5442,311.9832,312.3511,50319.0
2019-02-05 11:00:00,339.58,339.79,338.86,338.86,49085.0,312.2959,312.489,311.6337,311.6337,49085.0
2019-02-05 11:30:00,338.95,339.15,338.33,338.6,53546.0,311.7165,311.9004,311.1463,311.3946,53546.0
2019-02-05 12:00:00,338.62,338.62,337.69,338.1,41485.0,311.413,311.413,310.5577,310.9348,41485.0
2019-02-05 12:30:00,338.02,338.61,337.75,337.76,30596.0,310.8612,311.4038,310.6129,310.6221,30596.0
2019-02-05 13:00:00,338.05,338.61,337.85,338.6,13679.0,310.8888,311.4038,310.7049,311.3946,13679.0
2019-02-05 13:30:00,338.62,338.84,338.28,338.76,17934.0,311.413,311.6153,311.1003,311.5418,17934.0
2019-02-05 14:00:00,338.73,339.38,338.72,339.0,19270.0,311.5142,312.112,311.505,311.7625,19270.0
2019-02-05 14:30:00,339.01,339.45,339.01,339.43,30052.0,311.7717,312.1763,311.7717,312.1579,30052.0
2019-02-05 15:00:00,339.44,339.64,339.21,339.55,39873.0,312.1671,312.3511,311.9556,312.2683,39873.0
2019-02-05 15:30:00,339.61,339.91,339.3,339.5,277468.0,312.3235,312.5994,312.0384,312.2223,277468.0
2019-02-06 09:30:00,339.04,340.04,338.88,338.95,105891.0,311.7993,312.7189,311.6521,311.7165,105891.0
2019-02-06 10:00:00,338.92,339.18,338.05,338.67,36297.0,311.6889,311.928,310.8888,311.459,36297.0
2019-02-06 10:30:00,338.67,339.37,338.5,339.25,53172.0,311.459,312.1028,311.3027,311.9924,53172.0
2019-02-06 11:00:00,339.19,339.55,338.44,338.98,44976.0,311.9372,312.2683,311.2475,311.7441,44976.0
2019-02-06 11:30:00,339.09,339.69,338.97,339.36,32785.0,311.8453,312.397,311.7349,312.0936,32785.0
2019-02-06 12:00:00,339.35,339.42,338.75,339.21,22014.0,312.0844,312.1487,311.5326,311.9556,22014.0
2019-02-06 12:30:00,339.14,339.38,339.06,339.18,10980.0,311.8912,312.112,311.8177,311.928,10980.0
2019-02-06 13:00:00,339.17,339.49,339.11,339.46,10896.0,311.9188,312.2131,311.8636,312.1855,10896.0
2019-02-06 13:30:00,339.41,339.65,339.05,339.05,25005.0,312.1395,312.3603,311.8085,311.8085,25005.0
2019-02-06 14:00:00,339.08,339.2,338.66,339.1,51962.0,311.8361,311.9464,311.4498,311.8545,51962.0
2019-02-06 14:30:00,339.09,339.12,338.63,338.8,29628.0,311.8453,311.8728,311.4222,311.5786,29628.0
2019-02-06 15:00:00,338.88,339.24,338.71,339.23,60668.0,311.6521,311.9832,311.4958,311.974,60668.0
2019-02-06 15:30:00,339.19,339.37,339.03,339.26,141696.0,311.9372,312.1028,311.7901,312.0016,141696.0
2019-02-07 09:30:00,338.22,338.22,336.91,337.61,218184.0,311.0452,311.0452,309.8404,310.4842,218184.0
2019-02-07 10:00:00,337.56,338.29,336.61,338.13,107129.0,310.4382,311.1095,309.5645,310.9624,107129.0
2019-02-07 10:30:00,338.08,338.66,336.02,336.19,83975.0,310.9164,311.4498,309.0219,309.1783,83975.0
2019-02-07 11:00:00,336.02,336.47,335.66,335.95,35185.0,309.0219,309.4358,308.6908,308.9575,35185.0
2019-02-07 11:30:00,335.94,336.12,334.82,335.29,45083.0,308.9483,309.1139,307.9183,308.3506,45083.0
2019-02-07 12:00:00,335.26,335.96,334.85,335.74,21276.0,308.323,308.9667,307.9459,308.7644,21276.0
2019-02-07 12:30:00,335.84,336.31,335.15,335.42,24691.0,308.8564,309.2886,308.2218,308.4701,24691.0
2019-02-07 13:00:00,335.46,336.79,335.46,336.55,43175.0,308.5069,309.7301,308.5069,309.5093,43175.0
2019-02-07 13:30:00,336.67,337.15,336.5,336.8,23855.0,309.6197,310.0611,309.4634,309.7392,23855.0
2019-02-07 14:00:00,336.67,336.8,335.81,336.8,41617.0,309.6197,309.7392,308.8288,309.7392,41617.0
2019-02-07 14:30:00,336.89,336.94,336.14,336.49,37298.0,309.822,309.868,309.1323,309.4542,37298.0
2019-02-07 15:00:00,336.55,336.87,336.32,336.8,40297.0,309.5093,309.8036,309.2978,309.7392,40297.0
2019-02-07 15:30:00,336.79,337.72,336.47,337.68,143664.0,309.7301,310.5853,309.4358,310.5485,143664.0
2019-02-08 09:30:00,335.95,337.98,335.95,336.69,110527.0,308.9575,310.8244,308.9575,309.6381,110527.0
2019-02-08 10:00:00,336.5,336.93,335.63,336.12,47656.0,309.4634,309.8588,308.6633,309.1139,47656.0
2019-02-08 10:30:00,335.97,336.39,335.21,335.29,27416.0,308.9759,309.3622,308.277,308.3506,27416.0
2019-02-08 11:00:00,335.22,335.54,334.7,335.35,52506.0,308.2862,308.5805,307.808,308.4058,52506.0
2019-02-08 11:30:00,335.2,335.59,334.54,335.52,29116.0,308.2678,308.6265,307.6608,308.5621,29116.0
2019-02-08 12:00:00,335.55,335.7,334.97,335.32,9401.0,308.5897,308.7276,308.0563,308.3782,9401.0
2019-02-08 12:30:00,335.38,335.96,335.37,335.69,17447.0,308.4333,308.9667,308.4241,308.7184,17447.0
2019-02-08 13:00:00,335.67,336.22,335.59,335.84,19169.0,308.7,309.2059,308.6265,308.8564,19169.0
2019-02-08 13:30:00,335.87,336.41,335.67,336.3,31928.0,308.884,309.3806,308.7,309.2794,31928.0
2019-02-08 14:00:00,336.43,337.31,336.2,337.3,103765.0,309.399,310.2083,309.1875,310.1991,103765.0
2019-02-08 14:30:00,337.31,337.41,336.93,336.97,65644.0,310.2083,310.3002,309.8588,309.8956,65644.0
2019-02-08 15:00:00,336.91,337.38,336.71,337.15,33029.0,309.8404,310.2726,309.6565,310.0611,33029.0
2019-02-08 15:30:00,337.17,337.44,336.66,337.4,202983.0,310.0795,310.3278,309.6105,310.291,202983.0
2019-02-11 09:30:00,338.32,338.89,337.41,337.41,116427.0,311.1371,311.6613,310.3002,310.3002,116427.0
2019-02-11 10:00:00,337.41,338.61,337.41,338.05,65152.0,310.3002,311.4038,310.3002,310.8888,65152.0
2019-02-11 10:30:00,338.08,338.95,337.76,338.83,36010.0,310.9164,311.7165,310.6221,311.6061,36010.0
2019-02-11 11:00:00,338.87,339.2,338.13,338.48,37737.0,311.6429,311.9464,310.9624,311.2843,37737.0
2019-02-11 11:30:00,338.37,338.72,338.09,338.49,31178.0,311.1831,311.505,310.9256,311.2935,31178.0
2019-02-11 12:00:00,338.55,339.23,338.49,339.01,104211.0,311.3486,311.974,311.2935,311.7717,104211.0
2019-02-11 12:30:00,339.03,339.21,338.68,338.98,52865.0,311.7901,311.9556,311.4682,311.7441,52865.0
2019-02-11 13:00:00,339.02,339.13,338.7,338.79,14990.0,311.7809,311.882,311.4866,311.5694,14990.0
2019-02-11 13:30:00,338.77,338.85,338.49,338.79,29167.0,311.551,311.6245,311.2935,311.5694,29167.0
2019-02-11 14:00:00,338.77,338.95,338.59,338.66,53786.0,311.551,311.7165,311.3854,311.4498,53786.0
2019-02-11 14:30:00,338.68,338.87,338.3,338.76,53241.0,311.4682,311.6429,311.1187,311.5418,53241.0
2019-02-11 15:00:00,338.75,339.43,338.65,339.34,155525.0,311.5326,312.1579,311.4406,312.0752,155525.0
2019-02-11 15:30:00,339.43,339.69,338.99,339.51,239422.0,312.1579,312.397,311.7533,312.2315,239422.0
2019-02-12 09:30:00,341.35,342.35,341.17,342.18,175739.0,313.9237,314.8433,313.7581,314.687,175739.0
2019-02-12 10:00:00,342.17,342.6,341.79,341.98,38601.0,314.6778,315.0732,314.3283,314.5031,38601.0
2019-02-12 10:30:00,342.15,343.21,341.62,343.14,48657.0,314.6594,315.6342,314.172,315.5699,48657.0
2019-02-12 11:00:00,343.19,343.68,343.08,343.6,41557.0,315.6158,316.0665,315.5147,315.9929,41557.0
2019-02-12 11:30:00,343.53,343.53,342.73,343.4,24303.0,315.9285,315.9285,315.1928,315.809,24303.0
2019-02-12 12:00:00,343.45,343.49,342.65,342.91,33546.0,315.8549,315.8917,315.1192,315.3583,33546.0
2019-02-12 12:30:00,343.03,343.14,342.65,342.85,32818.0,315.4687,315.5699,315.1192,315.3032,32818.0
2019-02-12 13:00:00,342.86,343.21,342.67,343.18,44851.0,315.3123,315.6342,315.1376,315.6066,44851.0
2019-02-12 13:30:00,343.18,343.58,343.15,343.47,25993.0,315.6066,315.9745,315.579,315.8733,25993.0
2019-02-12 14:00:00,343.46,343.46,343.13,343.19,21862.0,315.8641,315.8641,315.5607,315.6158,21862.0
2019-02-12 14:30:00,343.19,343.33,342.91,343.21,41308.0,315.6158,315.7446,315.3583,315.6342,41308.0
2019-02-12 15:00:00,343.16,343.52,343.14,343.36,79786.0,315.5882,315.9193,315.5699,315.7722,79786.0
2019-02-12 15:30:00,343.35,343.35,342.76,343.04,246604.0,315.763,315.763,315.2204,315.4779,246604.0
2019-02-13 09:30:00,343.99,345.09,343.99,344.41,144146.0,316.3516,317.3632,316.3516,316.7378,144146.0
2019-02-13 10:00:00,344.29,344.65,343.8,344.2,64570.0,316.6275,316.9585,316.1768,316.5447,64570.0
2019-02-13 10:30:00,344.25,344.74,344.0,344.12,56868.0,316.5907,317.0413,316.3608,316.4711,56868.0
2019-02-13 11:00:00,344.28,344.73,343.47,343.47,15458.0,316.6183,317.0321,315.8733,315.8733,15458.0
2019-02-13 11:30:00,343.46,343.68,342.89,343.62,48829.0,315.8641,316.0665,315.3399,316.0113,48829.0
2019-02-13 12:00:00,343.67,343.84,343.38,343.44,18580.0,316.0573,316.2136,315.7906,315.8457,18580.0
2019-02-13 12:30:00,343.45,344.03,343.43,343.64,33667.0,315.8549,316.3883,315.8366,316.0297,33667.0
2019-02-13 13:00:00,343.63,344.25,343.56,344.19,24573.0,316.0205,316.5907,315.9561,316.5355,24573.0
2019-02-13 13:30:00,344.18,344.34,344.05,344.17,15501.0,316.5263,316.6734,316.4067,316.5171,15501.0
2019-02-13 14:00:00,344.24,344.48,344.15,344.37,51549.0,316.5815,316.8022,316.4987,316.701,51549.0
2019-02-13 14:30:00,344.38,345.17,344.36,345.1,167736.0,316.7102,317.4367,316.6918,317.3724,167736.0
2019-02-13 15:00:00,345.07,345.38,345.01,345.36,135796.0,317.3448,317.6299,317.2896,317.6115,135796.0
2019-02-13 15:30:00,345.37,345.5,344.6,344.8,361293.0,317.6207,317.7402,316.9125,317.0965,361293.0
2019-02-14 09:30:00,343.02,343.87,342.54,343.87,66967.0,315.4595,316.2412,315.0181,316.2412,66967.0
2019-02-14 10:00:00,343.57,344.85,343.57,344.83,44780.0,315.9653,317.1425,315.9653,317.1241,44780.0
2019-02-14 10:30:00,344.81,345.17,343.6,344.52,53453.0,317.1057,317.4367,315.9929,316.839,53453.0
2019-02-14 11:00:00,344.58,344.77,343.8,344.46,27550.0,316.8942,317.0689,316.1768,316.7838,27550.0
2019-02-14 11:30:00,344.5,345.27,344.24,345.26,38524.0,316.8206,317.5287,316.5815,317.5195,38524.0
2019-02-14 12:00:00,345.29,345.78,345.14,345.63,50190.0,317.5471,317.9977,317.4092,317.8598,50190.0
2019-02-14 12:30:00,345.63,345.74,345.39,345.57,81140.0,317.8598,317.961,317.6391,317.8046,81140.0
2019-02-14 13:00:00,345.61,345.61,345.16,345.44,21372.0,317.8414,317.8414,317.4276,317.6851,21372.0
2019-02-14 13:30:00,345.49,345.59,345.19,345.27,8959.0,317.731,317.823,317.4551,317.5287,8959.0
2019-02-14 14:00:00,345.2,345.54,345.07,345.54,7264.0,317.4643,317.777,317.3448,317.777,7264.0
2019-02-14 14:30:00,345.42,345.66,345.13,345.25,15946.0,317.6667,317.8874,317.4,317.5103,15946.0
2019-02-14 15:00:00,345.29,346.13,345.09,345.34,48895.0,317.5471,318.3196,317.3632,317.5931,48895.0
2019-02-14 15:30:00,345.34,346.1,344.45,344.62,387131.0,317.5931,318.292,316.7746,316.9309,387131.0
2019-02-15 09:30:00,346.7,347.93,345.87,347.65,91584.0,318.8438,319.975,318.0805,319.7175,91584.0
2019-02-15 10:00:00,347.64,348.05,347.22,347.83,91283.0,319.7083,320.0854,319.322,319.883,91283.0
2019-02-15 10:30:00,347.84,348.5,347.76,348.13,35354.0,319.8922,320.4992,319.8187,320.1589,35354.0
2019-02-15 11:00:00,348.27,348.5,347.62,348.32,60727.0,320.2877,320.4992,319.6899,320.3337,60727.0
2019-02-15 11:30:00,348.34,348.53,348.03,348.43,52912.0,320.352,320.5268,320.067,320.4348,52912.0
2019-02-15 12:00:00,348.46,348.72,348.11,348.56,51261.0,320.4624,320.7015,320.1405,320.5544,51261.0
2019-02-15 12:30:00,348.56,348.69,348.37,348.5,26491.0,320.5544,320.6739,320.3796,320.4992,26491.0
2019-02-15 13:00:00,348.44,348.59,347.48,347.52,23021.0,320.444,320.582,319.5611,319.5979,23021.0
2019-02-15 13:30:00,347.51,348.19,347.5,347.88,22555.0,319.5887,320.2141,319.5795,319.929,22555.0
2019-02-15 14:00:00,347.88,348.04,347.51,347.59,21786.0,319.929,320.0762,319.5887,319.6623,21786.0
2019-02-15 14:30:00,347.61,348.2,347.61,348.2,21396.0,319.6807,320.2233,319.6807,320.2233,21396.0
2019-02-15 15:00:00,348.0,348.08,347.63,347.81,36870.0,320.0394,320.1129,319.6991,319.8646,36870.0
2019-02-15 15:30:00,347.76,348.82,347.72,348.81,193765.0,319.8187,320.7935,319.7819,320.7843,193765.0
2019-02-19 09:30:00,347.47,348.04,347.09,347.99,117011.0,319.552,320.0762,319.2025,320.0302,117011.0
2019-02-19 10:00:00,348.0,348.86,347.99,348.5,115013.0,320.0394,320.8303,320.0302,320.4992,115013.0
2019-02-19 10:30:00,348.49,348.53,347.76,347.92,69064.0,320.49,320.5268,319.8187,319.9658,69064.0
2019-02-19 11:00:00,348.05,348.99,348.05,348.6,43716.0,320.0854,320.9498,320.0854,320.5912,43716.0
2019-02-19 11:30:00,348.55,349.67,348.55,349.66,39863.0,320.5452,321.5752,320.5452,321.566,39863.0
2019-02-19 12:00:00,349.65,349.65,349.33,349.45,29590.0,321.5568,321.5568,321.2625,321.3729,29590.0
2019-02-19 12:30:00,349.38,349.44,349.1,349.36,28887.0,321.3085,321.3637,321.051,321.2901,28887.0
2019-02-19 13:00:00,349.36,349.36,348.97,349.07,9832.0,321.2901,321.2901,320.9314,321.0234,9832.0
2019-02-19 13:30:00,349.05,349.12,348.79,349.03,26229.0,321.005,321.0694,320.7659,320.9866,26229.0
2019-02-19 14:00:00,349.01,349.72,349.01,349.72,45594.0,320.9682,321.6212,320.9682,321.6212,45594.0
2019-02-19 14:30:00,349.8,350.1,349.7,349.96,53265.0,321.6947,321.9706,321.6028,321.8419,53265.0
2019-02-19 15:00:00,349.98,350.0,349.66,349.76,47078.0,321.8603,321.8787,321.566,321.658,47078.0
2019-02-19 15:30:00,349.78,350.06,349.13,349.18,176497.0,321.6764,321.9339,321.0786,321.1246,176497.0
2019-02-20 09:30:00,349.24,349.53,348.9,349.36,104798.0,321.1797,321.4464,320.8671,321.2901,104798.0
2019-02-20 10:00:00,349.32,349.75,349.01,349.69,41989.0,321.2533,321.6488,320.9682,321.5936,41989.0
2019-02-20 10:30:00,349.78,350.07,349.63,349.63,53700.0,321.6764,321.943,321.5384,321.5384,53700.0
2019-02-20 11:00:00,349.62,349.93,349.39,349.56,55238.0,321.5292,321.8143,321.3177,321.474,55238.0
2019-02-20 11:30:00,349.6,350.48,349.44,350.21,93537.0,321.5108,322.3201,321.3637,322.0718,93537.0
2019-02-20 12:00:00,350.21,350.35,349.63,349.67,48204.0,322.0718,322.2006,321.5384,321.5752,48204.0
2019-02-20 12:30:00,349.58,350.13,349.54,349.86,40661.0,321.4924,321.9982,321.4556,321.7499,40661.0
2019-02-20 13:00:00,349.79,350.81,349.76,350.78,39425.0,321.6855,322.6236,321.658,322.596,39425.0
2019-02-20 13:30:00,350.79,350.93,350.58,350.61,122936.0,322.6052,322.734,322.4121,322.4397,122936.0
2019-02-20 14:00:00,350.65,351.37,349.63,350.26,124384.0,322.4764,323.1386,321.5384,322.1178,124384.0
2019-02-20 14:30:00,350.21,351.03,350.21,350.84,51468.0,322.0718,322.8259,322.0718,322.6512,51468.0
2019-02-20 15:00:00,350.82,351.16,350.65,350.86,56433.0,322.6328,322.9455,322.4764,322.6696,56433.0
2019-02-20 15:30:00,350.89,351.08,350.46,350.8,173795.0,322.6972,322.8719,322.3017,322.6144,173795.0
2019-02-21 09:30:00,350.23,350.39,349.44,349.89,309508.0,322.0902,322.2373,321.3637,321.7775,309508.0
2019-02-21 10:00:00,349.84,350.28,349.42,349.61,36236.0,321.7315,322.1362,321.3453,321.52,36236.0
2019-02-21 10:30:00,349.67,350.19,349.4,349.45,27060.0,321.5752,322.0534,321.3269,321.3729,27060.0
2019-02-21 11:00:00,349.57,350.25,349.24,349.26,40679.0,321.4832,322.1086,321.1797,321.1981,40679.0
2019-02-21 11:30:00,349.35,350.32,349.3,350.14,45182.0,321.2809,322.173,321.2349,322.0074,45182.0
2019-02-21 12:00:00,350.17,350.34,349.61,349.63,17751.0,322.035,322.1914,321.52,321.5384,17751.0
2019-02-21 12:30:00,349.71,350.21,349.66,350.17,22836.0,321.612,322.0718,321.566,322.035,22836.0
2019-02-21 13:00:00,350.29,350.32,349.88,349.98,15481.0,322.1454,322.173,321.7683,321.8603,15481.0
2019-02-21 13:30:00,350.06,350.23,349.77,350.23,73046.0,321.9339,322.0902,321.6672,322.0902,73046.0
2019-02-21 14:00:00,350.26,350.26,348.96,349.19,57905.0,322.1178,322.1178,320.9222,321.1338,57905.0
2019-02-21 14:30:00,349.17,349.25,348.21,348.46,36766.0,321.1154,321.1889,320.2325,320.4624,36766.0
2019-02-21 15:00:00,348.35,348.99,348.35,348.64,34361.0,320.3612,320.9498,320.3612,320.6279,34361.0
2019-02-21 15:30:00,348.69,349.69,348.32,349.54,99804.0,320.6739,321.5936,320.3337,321.4556,99804.0
2019-02-22 09:30:00,350.45,351.37,350.07,351.17,65362.0,322.2925,323.1386,321.943,322.9547,65362.0
2019-02-22 10:00:00,351.0,351.65,350.92,350.99,48483.0,322.7983,323.3961,322.7248,322.7891,48483.0
2019-02-22 10:30:00,351.04,351.64,350.93,351.59,68070.0,322.8351,323.3869,322.734,323.3409,68070.0
2019-02-22 11:00:00,351.59,352.15,351.37,351.97,36644.0,323.3409,323.8559,323.1386,323.6904,36644.0
2019-02-22 11:30:00,352.04,352.37,351.99,352.22,21409.0,323.7548,324.0583,323.7088,323.9203,21409.0
2019-02-22 12:00:00,352.27,352.6,352.01,352.01,24038.0,323.9663,324.2698,323.7272,323.7272,24038.0
2019-02-22 12:30:00,352.02,352.05,351.78,351.96,46863.0,323.7364,323.764,323.5157,323.6812,46863.0
2019-02-22 13:00:00,351.96,351.99,351.56,351.83,18976.0,323.6812,323.7088,323.3133,323.5616,18976.0
2019-02-22 13:30:00,351.83,352.05,351.74,351.84,138811.0,323.5616,323.764,323.4789,323.5708,138811.0
2019-02-22 14:00:00,351.87,352.18,351.71,351.81,36171.0,323.5984,323.8835,323.4513,323.5432,36171.0
2019-02-22 14:30:00,351.85,351.95,351.07,351.31,57822.0,323.58,323.672,322.8627,323.0834,57822.0
2019-02-22 15:00:00,351.28,352.29,351.23,352.26,49238.0,323.0558,323.9847,323.0098,323.9571,49238.0
2019-02-22 15:30:00,352.29,352.47,351.84,352.23,185495.0,323.9847,324.1502,323.5708,323.9295,185495.0
2019-02-25 09:30:00,354.02,354.3,353.33,353.91,87052.0,325.5757,325.8332,324.9411,325.4745,87052.0
2019-02-25 10:00:00,353.98,354.23,353.31,353.37,110755.0,325.5389,325.7688,324.9227,324.9779,110755.0
2019-02-25 10:30:00,353.41,354.68,353.15,354.6,106580.0,325.0147,326.1827,324.7756,326.1091,106580.0
2019-02-25 11:00:00,354.53,354.7,353.77,353.81,19496.0,326.0447,326.201,325.3458,325.3826,19496.0
2019-02-25 11:30:00,353.85,354.22,353.81,353.92,53817.0,325.4193,325.7596,325.3826,325.4837,53817.0
2019-02-25 12:00:00,353.85,353.9,353.24,353.35,34523.0,325.4193,325.4653,324.8584,324.9595,34523.0
2019-02-25 12:30:00,353.27,353.39,352.5,352.64,29052.0,324.8859,324.9963,324.1778,324.3066,29052.0
2019-02-25 13:00:00,352.57,353.01,352.49,352.82,17868.0,324.2422,324.6468,324.1686,324.4721,17868.0
2019-02-25 13:30:00,352.76,353.01,352.51,352.96,13908.0,324.4169,324.6468,324.187,324.6008,13908.0
2019-02-25 14:00:00,352.92,353.17,352.8,352.83,10783.0,324.5641,324.794,324.4537,324.4813,10783.0
2019-02-25 14:30:00,352.84,352.93,352.29,352.3,23997.0,324.4905,324.5733,323.9847,323.9939,23997.0
2019-02-25 15:00:00,352.31,352.39,351.72,351.72,80589.0,324.0031,324.0766,323.4605,323.4605,80589.0
2019-02-25 15:30:00,351.73,352.61,351.72,352.25,151462.0,323.4697,324.279,323.4605,323.9479,151462.0
2019-02-26 09:30:00,351.61,352.32,351.15,351.15,153816.0,323.3593,324.0123,322.9363,322.9363,153816.0
2019-02-26 10:00:00,351.13,351.89,351.04,351.23,76871.0,322.9179,323.6168,322.8351,323.0098,76871.0
2019-02-26 10:30:00,351.25,351.69,350.23,350.23,78802.0,323.0282,323.4329,322.0902,322.0902,78802.0
2019-02-26 11:00:00,350.24,351.45,350.19,351.11,64669.0,322.0994,323.2122,322.0534,322.8995,64669.0
2019-02-26 11:30:00,351.1,351.36,350.63,350.66,41135.0,322.8903,323.1294,322.4581,322.4856,41135.0
2019-02-26 12:00:00,350.67,350.82,350.28,350.71,31799.0,322.4948,322.6328,322.1362,322.5316,31799.0
2019-02-26 12:30:00,350.73,350.73,349.75,349.75,64012.0,322.55,322.55,321.6488,321.6488,64012.0
2019-02-26 13:00:00,349.79,350.23,349.79,349.98,30814.0,321.6855,322.0902,321.6855,321.8603,30814.0
2019-02-26 13:30:00,349.97,349.97,349.71,349.76,24454.0,321.8511,321.8511,321.612,321.658,24454.0
2019-02-26 14:00:00,349.81,350.04,349.75,349.9,12053.0,321.7039,321.9155,321.6488,321.7867,12053.0
2019-02-26 14:30:00,349.95,350.6,349.92,350.27,103744.0,321.8327,322.4305,321.8051,322.127,103744.0
2019-02-26 15:00:00,350.35,350.66,350.1,350.1,27325.0,322.2006,322.4856,321.9706,321.9706,27325.0
2019-02-26 15:30:00,350.04,350.39,349.07,349.24,251512.0,321.9155,322.2373,321.0234,321.1797,251512.0
2019-02-27 09:30:00,348.22,349.55,348.22,348.79,110178.0,320.2417,321.4648,320.2417,320.7659,110178.0
2019-02-27 10:00:00,348.77,348.98,347.65,348.06,146717.0,320.7475,320.9406,319.7175,320.0945,146717.0
2019-02-27 10:30:00,348.15,348.74,347.8,348.05,44737.0,320.1773,320.7199,319.8554,320.0854,44737.0
2019-02-27 11:00:00,348.03,348.8,347.92,348.65,23035.0,320.067,320.7751,319.9658,320.6371,23035.0
2019-02-27 11:30:00,348.66,349.11,348.41,348.93,39157.0,320.6463,321.0602,320.4164,320.8946,39157.0
2019-02-27 12:00:00,348.98,349.26,348.83,349.18,40430.0,320.9406,321.1981,320.8027,321.1246,40430.0
2019-02-27 12:30:00,349.21,349.5,349.18,349.22,10225.0,321.1521,321.4188,321.1246,321.1613,10225.0
2019-02-27 13:00:00,349.18,349.94,349.18,349.77,14827.0,321.1246,321.8235,321.1246,321.6672,14827.0
2019-02-27 13:30:00,349.75,349.88,349.53,349.7,18920.0,321.6488,321.7683,321.4464,321.6028,18920.0
2019-02-27 14:00:00,349.64,349.96,349.55,349.69,19045.0,321.5476,321.8419,321.4648,321.5936,19045.0
2019-02-27 14:30:00,349.75,350.01,349.66,349.96,13682.0,321.6488,321.8879,321.566,321.8419,13682.0
2019-02-27 15:00:00,349.84,350.12,349.46,349.47,22827.0,321.7315,321.989,321.3821,321.3913,22827.0
2019-02-27 15:30:00,349.35,349.7,349.27,349.64,101128.0,321.2809,321.6028,321.2073,321.5476,101128.0
2019-02-28 09:30:00,349.06,349.33,347.68,348.06,46283.0,321.0142,321.2625,319.7451,320.0945,46283.0
2019-02-28 10:00:00,348.03,348.39,347.73,348.38,62776.0,320.067,320.398,319.7911,320.3888,62776.0
2019-02-28 10:30:00,348.44,348.9,348.27,348.72,26144.0,320.444,320.8671,320.2877,320.7015,26144.0
2019-02-28 11:00:00,348.66,349.63,348.39,349.38,18137.0,320.6463,321.5384,320.398,321.3085,18137.0
2019-02-28 11:30:00,349.3,349.88,349.3,349.49,16710.0,321.2349,321.7683,321.2349,321.4097,16710.0
2019-02-28 12:00:00,349.36,349.8,349.25,349.74,5215.0,321.2901,321.6947,321.1889,321.6396,5215.0
2019-02-28 12:30:00,349.69,349.69,349.36,349.6,10324.0,321.5936,321.5936,321.2901,321.5108,10324.0
2019-02-28 13:00:00,349.64,349.8,349.35,349.4,7026.0,321.5476,321.6947,321.2809,321.3269,7026.0
2019-02-28 13:30:00,349.49,349.73,349.36,349.47,5106.0,321.4097,321.6304,321.2901,321.3913,5106.0
2019-02-28 14:00:00,349.41,349.43,349.19,349.4,11995.0,321.3361,321.3545,321.1338,321.3269,11995.0
2019-02-28 14:30:00,349.37,349.37,348.57,348.81,85231.0,321.2993,321.2993,320.5636,320.7843,85231.0
2019-02-28 15:00:00,348.79,348.97,348.6,348.9,30986.0,320.7659,320.9314,320.5912,320.8671,30986.0
2019-02-28 15:30:00,348.88,349.28,348.09,348.19,370683.0,320.8487,321.2165,320.1221,320.2141,370683.0
2019-03-01 09:30:00,350.48,352.06,350.48,351.53,144376.0,322.3201,323.7732,322.3201,323.2857,144376.0
2019-03-01 10:00:00,351.51,351.52,349.43,349.67,71011.0,323.2674,323.2765,321.3545,321.5752,71011.0
2019-03-01 10:30:00,349.73,350.1,349.38,350.06,34390.0,321.6304,321.9706,321.3085,321.9339,34390.0
2019-03-01 11:00:00,349.94,350.24,349.09,349.26,17789.0,321.8235,322.0994,321.0418,321.1981,17789.0
2019-03-01 11:30:00,349.34,349.68,348.38,348.77,37871.0,321.2717,321.5844,320.3888,320.7475,37871.0
2019-03-01 12:00:00,348.84,350.23,348.82,350.18,24956.0,320.8119,322.0902,320.7935,322.0442,24956.0
2019-03-01 12:30:00,350.12,350.57,350.11,350.38,21186.0,321.989,322.4029,321.9798,322.2281,21186.0
2019-03-01 13:00:00,350.4,350.67,350.19,350.36,16277.0,322.2465,322.4948,322.0534,322.2097,16277.0
2019-03-01 13:30:00,350.34,350.75,350.34,350.44,19705.0,322.1914,322.5684,322.1914,322.2833,19705.0
2019-03-01 14:00:00,350.4,351.37,350.39,351.37,36296.0,322.2465,323.1386,322.2373,323.1386,36296.0
2019-03-01 14:30:00,351.39,351.49,351.01,351.16,25934.0,323.157,323.249,322.8075,322.9455,25934.0
2019-03-01 15:00:00,351.19,351.24,350.83,351.05,36501.0,322.9731,323.019,322.642,322.8443,36501.0
2019-03-01 15:30:00,351.08,351.44,350.82,350.84,319870.0,322.8719,323.203,322.6328,322.6512,319870.0
2019-03-04 09:30:00,351.84,352.14,350.55,351.33,114021.0,323.5708,323.8467,322.3845,323.1018,114021.0
2019-03-04 10:00:00,351.25,351.75,350.69,351.55,51746.0,323.0282,323.4881,322.5132,323.3041,51746.0
2019-03-04 10:30:00,351.69,351.69,350.09,350.14,69450.0,323.4329,323.4329,321.9614,322.0074,69450.0
2019-03-04 11:00:00,350.15,350.19,348.85,348.88,82136.0,322.0166,322.0534,320.8211,320.8487,82136.0
2019-03-04 11:30:00,348.8,349.05,347.08,347.21,92059.0,320.7751,321.005,319.1933,319.3128,92059.0
2019-03-04 12:00:00,347.14,347.78,346.3,347.14,64096.0,319.2485,319.837,318.476,319.2485,64096.0
2019-03-04 12:30:00,347.39,347.53,346.38,346.74,39472.0,319.4784,319.6071,318.5495,318.8806,39472.0
2019-03-04 13:00:00,346.69,347.37,346.16,347.37,31978.0,318.8346,319.46,318.3472,319.46,31978.0
2019-03-04 13:30:00,347.45,348.45,347.45,348.41,25814.0,319.5336,320.4532,319.5336,320.4164,25814.0
2019-03-04 14:00:00,348.44,349.09,348.11,349.01,27490.0,320.444,321.0418,320.1405,320.9682,27490.0
2019-03-04 14:30:00,349.09,349.14,348.54,348.78,34634.0,321.0418,321.0878,320.536,320.7567,34634.0
2019-03-04 15:00:00,348.74,349.01,348.35,348.73,128842.0,320.7199,320.9682,320.3612,320.7107,128842.0
2019-03-04 15:30:00,348.75,349.33,348.6,349.2,157926.0,320.7291,321.2625,320.5912,321.143,157926.0
2019-03-05 09:30:00,349.38,349.46,347.76,348.4,129897.0,321.3085,321.3821,319.8187,320.4072,129897.0
2019-03-05 10:00:00,348.39,349.04,347.89,348.01,41512.0,320.398,320.9958,319.9382,320.0486,41512.0
2019-03-05 10:30:00,347.94,348.55,347.52,347.75,60967.0,319.9842,320.5452,319.5979,319.8095,60967.0
2019-03-05 11:00:00,347.87,348.54,347.71,348.37,46272.0,319.9198,320.536,319.7727,320.3796,46272.0
2019-03-05 11:30:00,348.34,349.26,348.32,348.77,30797.0,320.352,321.1981,320.3337,320.7475,30797.0
2019-03-05 12:00:00,348.68,348.99,348.4,348.58,148749.0,320.6647,320.9498,320.4072,320.5728,148749.0
2019-03-05 12:30:00,348.55,348.74,348.24,348.68,38359.0,320.5452,320.7199,320.2601,320.6647,38359.0
2019-03-05 13:00:00,348.76,349.06,348.37,348.37,43236.0,320.7383,321.0142,320.3796,320.3796,43236.0
2019-03-05 13:30:00,348.37,348.83,348.3,348.73,56485.0,320.3796,320.8027,320.3153,320.7107,56485.0
2019-03-05 14:00:00,348.7,349.0,348.65,349.0,44608.0,320.6831,320.959,320.6371,320.959,44608.0
2019-03-05 14:30:00,349.04,349.04,348.67,348.83,51424.0,320.9958,320.9958,320.6555,320.8027,51424.0
2019-03-05 15:00:00,348.81,348.88,347.95,348.01,71625.0,320.7843,320.8487,319.9934,320.0486,71625.0
2019-03-05 15:30:00,348.0,348.45,347.72,347.83,202900.0,320.0394,320.4532,319.7819,319.883,202900.0
2019-03-06 09:30:00,347.63,347.75,346.06,346.68,121243.0,319.6991,319.8095,318.2552,318.8254,121243.0
2019-03-06 10:00:00,346.56,346.92,346.22,346.26,74044.0,318.7151,319.0461,318.4024,318.4392,74044.0
2019-03-06 10:30:00,346.28,346.58,345.72,346.12,43298.0,318.4576,318.7335,317.9426,318.3104,43298.0
2019-03-06 11:00:00,345.93,346.57,345.75,345.83,38035.0,318.1357,318.7243,317.9701,318.0437,38035.0
2019-03-06 11:30:00,345.94,346.05,344.94,345.17,43118.0,318.1449,318.246,317.2252,317.4367,43118.0
2019-03-06 12:00:00,345.1,345.95,344.45,344.48,28562.0,317.3724,318.1541,316.7746,316.8022,28562.0
2019-03-06 12:30:00,344.64,345.15,344.16,344.22,24342.0,316.9493,317.4184,316.5079,316.5631,24342.0
2019-03-06 13:00:00,344.22,344.38,343.55,343.68,18231.0,316.5631,316.7102,315.9469,316.0665,18231.0
2019-03-06 13:30:00,343.78,344.52,343.74,344.52,21643.0,316.1584,316.839,316.1216,316.839,21643.0
2019-03-06 14:00:00,344.56,344.73,344.22,344.44,23166.0,316.8758,317.0321,316.5631,316.7654,23166.0
2019-03-06 14:30:00,344.47,344.47,343.6,343.8,44159.0,316.793,316.793,315.9929,316.1768,44159.0
2019-03-06 15:00:00,343.79,344.06,342.92,343.25,52573.0,316.1676,316.4159,315.3675,315.671,52573.0
2019-03-06 15:30:00,343.29,343.78,342.99,343.0,167719.0,315.7078,316.1584,315.4319,315.4411,167719.0
2019-03-07 09:30:00,342.86,342.92,339.26,340.54,179573.0,315.3123,315.3675,312.0016,313.1788,179573.0
2019-03-07 10:00:00,340.58,340.93,339.58,340.93,65274.0,313.2155,313.5374,312.2959,313.5374,65274.0
2019-03-07 10:30:00,340.93,341.98,340.78,341.63,66932.0,313.5374,314.5031,313.3995,314.1812,66932.0
2019-03-07 11:00:00,341.55,341.82,340.53,341.66,55396.0,314.1076,314.3559,313.1696,314.2088,55396.0
2019-03-07 11:30:00,341.73,342.34,341.0,341.29,53614.0,314.2731,314.8341,313.6018,313.8685,53614.0
2019-03-07 12:00:00,341.03,341.23,340.63,341.04,34656.0,313.6294,313.8133,313.2615,313.6386,34656.0
2019-03-07 12:30:00,340.96,342.05,340.58,341.88,51835.0,313.565,314.5674,313.2155,314.4111,51835.0
2019-03-07 13:00:00,341.82,341.82,341.22,341.42,21019.0,314.3559,314.3559,313.8041,313.988,21019.0
2019-03-07 13:30:00,341.02,341.32,340.75,340.85,25821.0,313.6202,313.8961,313.3719,313.4638,25821.0
2019-03-07 14:00:00,340.87,340.95,339.94,340.56,38275.0,313.4822,313.5558,312.627,313.1971,38275.0
2019-03-07 14:30:00,340.56,340.67,339.46,339.55,46996.0,313.1971,313.2983,312.1855,312.2683,46996.0
2019-03-07 15:00:00,339.5,340.38,339.3,339.96,41908.0,312.2223,313.0316,312.0384,312.6454,41908.0
2019-03-07 15:30:00,339.81,340.62,339.58,340.18,169251.0,312.5074,313.2523,312.2959,312.8477,169251.0
2019-03-08 09:30:00,337.8,338.95,337.55,338.42,280123.0,310.6589,311.7165,310.429,311.2291,280123.0
2019-03-08 10:00:00,338.28,338.54,337.61,337.92,193576.0,311.1003,311.3394,310.4842,310.7693,193576.0
2019-03-08 10:30:00,338.04,339.11,337.77,338.48,95561.0,310.8796,311.8636,310.6313,311.2843,95561.0
2019-03-08 11:00:00,338.38,339.13,338.24,338.84,47148.0,311.1923,311.882,311.0636,311.6153,47148.0
2019-03-08 11:30:00,338.85,339.13,337.61,337.61,35036.0,311.6245,311.882,310.4842,310.4842,35036.0
2019-03-08 12:00:00,337.64,338.26,337.62,338.25,25431.0,310.5118,311.0819,310.4934,311.0727,25431.0
2019-03-08 12:30:00,338.23,338.26,337.49,337.62,14874.0,311.0544,311.0819,310.3738,310.4934,14874.0
2019-03-08 13:00:00,337.67,338.05,337.58,337.9,18308.0,310.5393,310.8888,310.4566,310.7509,18308.0
2019-03-08 13:30:00,337.94,338.33,337.66,338.09,15030.0,310.7877,311.1463,310.5302,310.9256,15030.0
2019-03-08 14:00:00,338.19,338.57,337.87,338.47,21232.0,311.0176,311.367,310.7233,311.2751,21232.0
2019-03-08 14:30:00,338.48,339.34,338.45,338.87,48750.0,311.2843,312.0752,311.2567,311.6429,48750.0
2019-03-08 15:00:00,338.82,339.09,338.05,338.14,30893.0,311.5969,311.8453,310.8888,310.9716,30893.0
2019-03-08 15:30:00,338.11,339.44,337.99,339.11,291927.0,310.944,312.1671,310.8336,311.8636,291927.0
2019-03-11 09:30:00,339.91,341.15,339.83,340.98,78463.0,312.5994,313.7397,312.5258,313.5834,78463.0
2019-03-11 10:00:00,340.9,341.26,340.56,341.17,107762.0,313.5098,313.8409,313.1971,313.7581,107762.0
2019-03-11 10:30:00,341.18,341.61,340.7,341.4,59046.0,313.7673,314.1628,313.3259,313.9697,59046.0
2019-03-11 11:00:00,341.39,341.91,341.27,341.84,40832.0,313.9605,314.4387,313.8501,314.3743,40832.0
2019-03-11 11:30:00,341.83,342.37,341.53,342.34,76565.0,314.3651,314.8617,314.0892,314.8341,76565.0
2019-03-11 12:00:00,342.32,342.69,342.15,342.62,125654.0,314.8157,315.156,314.6594,315.0916,125654.0
2019-03-11 12:30:00,342.6,343.08,342.6,342.94,80854.0,315.0732,315.5147,315.0732,315.3859,80854.0
2019-03-11 13:00:00,342.95,343.45,342.95,343.33,49029.0,315.3951,315.8549,315.3951,315.7446,49029.0
2019-03-11 13:30:00,343.36,343.55,343.08,343.27,49446.0,315.7722,315.9469,315.5147,315.6894,49446.0
2019-03-11 14:00:00,343.26,343.33,342.81,343.1,50655.0,315.6802,315.7446,315.2664,315.5331,50655.0
2019-03-11 14:30:00,343.04,343.28,342.77,343.03,40544.0,315.4779,315.6986,315.2296,315.4687,40544.0
2019-03-11 15:00:00,343.01,343.35,342.81,343.08,64742.0,315.4503,315.763,315.2664,315.5147,64742.0
2019-03-11 15:30:00,343.07,343.83,343.05,343.72,143195.0,315.5055,316.2044,315.4871,316.1033,143195.0
2019-03-12 09:30:00,344.08,344.72,343.69,344.04,87952.0,316.4343,317.0229,316.0757,316.3975,87952.0
2019-03-12 10:00:00,344.03,344.11,343.58,344.05,81648.0,316.3883,316.4619,315.9745,316.4067,81648.0
2019-03-12 10:30:00,344.14,344.32,343.25,343.5,53884.0,316.4895,316.655,315.671,315.9009,53884.0
2019-03-12 11:00:00,343.44,343.84,343.18,343.57,66140.0,315.8457,316.2136,315.6066,315.9653,66140.0
2019-03-12 11:30:00,343.53,344.59,343.42,344.59,43202.0,315.9285,316.9033,315.8274,316.9033,43202.0
2019-03-12 12:00:00,344.57,344.94,344.2,344.72,48134.0,316.885,317.2252,316.5447,317.0229,48134.0
2019-03-12 12:30:00,344.72,344.74,344.19,344.44,10605.0,317.0229,317.0413,316.5355,316.7654,10605.0
2019-03-12 13:00:00,344.42,344.56,344.24,344.43,6249.0,316.747,316.8758,316.5815,316.7562,6249.0
2019-03-12 13:30:00,344.49,345.14,344.26,344.96,41059.0,316.8114,317.4092,316.5999,317.2436,41059.0
2019-03-12 14:00:00,344.94,345.1,344.75,344.78,11087.0,317.2252,317.3724,317.0505,317.0781,11087.0
2019-03-12 14:30:00,344.85,344.88,344.54,344.72,6151.0,317.1425,317.17,316.8574,317.0229,6151.0
2019-03-12 15:00:00,344.62,344.72,343.94,344.47,21757.0,316.9309,317.0229,316.3056,316.793,21757.0
2019-03-12 15:30:00,344.37,344.66,343.92,344.22,74227.0,316.701,316.9677,316.2872,316.5631,74227.0
2019-03-13 09:30:00,345.55,346.21,345.26,346.13,62159.0,317.7862,318.3932,317.5195,318.3196,62159.0
2019-03-13 10:00:00,346.13,346.72,346.13,346.29,42806.0,318.3196,318.8622,318.3196,318.4668,42806.0
2019-03-13 10:30:00,346.34,346.84,346.34,346.78,25083.0,318.5127,318.9726,318.5127,318.9174,25083.0
2019-03-13 11:00:00,346.85,347.12,346.81,347.01,20170.0,318.9818,319.2301,318.945,319.1289,20170.0
2019-03-13 11:30:00,347.12,347.16,346.42,346.68,19576.0,319.2301,319.2669,318.5863,318.8254,19576.0
2019-03-13 12:00:00,346.71,346.91,346.1,346.34,26508.0,318.853,319.0369,318.292,318.5127,26508.0
2019-03-13 12:30:00,346.28,346.57,346.14,346.52,24350.0,318.4576,318.7243,318.3288,318.6783,24350.0
2019-03-13 13:00:00,346.5,346.66,346.47,346.59,14032.0,318.6599,318.807,318.6323,318.7427,14032.0
2019-03-13 13:30:00,346.55,346.67,346.32,346.52,20631.0,318.7059,318.8162,318.4943,318.6783,20631.0
2019-03-13 14:00:00,346.5,346.84,346.5,346.69,25168.0,318.6599,318.9726,318.6599,318.8346,25168.0
2019-03-13 14:30:00,346.56,346.6,345.62,346.05,26995.0,318.7151,318.7519,317.8506,318.246,26995.0
2019-03-13 15:00:00,345.94,346.15,345.45,345.69,36742.0,318.1449,318.338,317.6943,317.915,36742.0
2019-03-13 15:30:00,345.66,346.09,345.51,345.7,113546.0,317.8874,318.2828,317.7494,317.9242,113546.0
2019-03-14 09:30:00,345.52,345.91,345.09,345.24,62987.0,317.7586,318.1173,317.3632,317.5011,62987.0
2019-03-14 10:00:00,345.18,345.24,344.07,344.94,49451.0,317.4459,317.5011,316.4251,317.2252,49451.0
2019-03-14 10:30:00,344.88,345.31,344.75,345.15,30737.0,317.17,317.5655,317.0505,317.4184,30737.0
2019-03-14 11:00:00,345.27,345.4,344.78,344.86,23118.0,317.5287,317.6483,317.0781,317.1517,23118.0
2019-03-14 11:30:00,344.89,345.68,344.6,345.5,40718.0,317.1792,317.9058,316.9125,317.7402,40718.0
2019-03-14 12:00:00,345.55,345.91,345.42,345.64,23793.0,317.7862,318.1173,317.6667,317.869,23793.0
2019-03-14 12:30:00,345.6,345.98,345.6,345.67,24271.0,317.8322,318.1817,317.8322,317.8966,24271.0
2019-03-14 13:00:00,345.59,345.74,345.36,345.42,20118.0,317.823,317.961,317.6115,317.6667,20118.0
2019-03-14 13:30:00,345.41,345.46,344.69,344.89,27329.0,317.6575,317.7034,316.9953,317.1792,27329.0
2019-03-14 14:00:00,344.89,345.17,344.77,345.06,18825.0,317.1792,317.4367,317.0689,317.3356,18825.0
2019-03-14 14:30:00,345.01,345.09,344.69,345.01,19133.0,317.2896,317.3632,316.9953,317.2896,19133.0
2019-03-14 15:00:00,345.01,345.33,344.91,345.28,15117.0,317.2896,317.5839,317.1976,317.5379,15117.0
2019-03-14 15:30:00,345.26,345.71,345.11,345.25,217473.0,317.5195,317.9334,317.3816,317.5103,217473.0
2019-03-15 09:30:00,344.61,346.37,344.29,345.94,96116.0,317.7348,319.3575,317.4397,318.961,96116.0
2019-03-15 10:00:00,345.9,346.32,345.41,346.32,57073.0,318.9241,319.3114,318.4724,319.3114,57073.0
2019-03-15 10:30:00,346.36,346.46,345.97,346.35,30237.0,319.3483,319.4405,318.9887,319.3391,30237.0
2019-03-15 11:00:00,346.28,346.45,346.0,346.01,42814.0,319.2745,319.4313,319.0164,319.0256,42814.0
2019-03-15 11:30:00,346.03,346.41,345.53,346.0,59152.0,319.044,319.3944,318.583,319.0164,59152.0
2019-03-15 12:00:00,346.06,346.71,345.95,346.66,25733.0,319.0717,319.671,318.9703,319.6249,25733.0
2019-03-15 12:30:00,346.76,347.19,346.67,346.81,34856.0,319.7171,320.1135,319.6341,319.7632,34856.0
2019-03-15 13:00:00,346.92,347.01,346.56,346.56,18433.0,319.8646,319.9476,319.5327,319.5327,18433.0
2019-03-15 13:30:00,346.6,346.81,346.36,346.41,19692.0,319.5696,319.7632,319.3483,319.3944,19692.0
2019-03-15 14:00:00,346.43,346.54,345.91,345.92,14669.0,319.4128,319.5142,318.9334,318.9426,14669.0
2019-03-15 14:30:00,345.89,346.18,345.89,346.02,19327.0,318.9149,319.1823,318.9149,319.0348,19327.0
2019-03-15 15:00:00,345.98,346.0,345.43,345.59,53450.0,318.9979,319.0164,318.4908,318.6383,53450.0
2019-03-15 15:30:00,345.58,345.58,344.0,344.72,687695.0,318.6291,318.6291,317.1723,317.8362,687695.0
2019-03-18 09:30:00,345.5,347.1,345.25,347.09,58467.0,318.5553,320.0306,318.3248,320.0213,58467.0
2019-03-18 10:00:00,347.35,347.82,346.89,347.4,306802.0,320.2611,320.6944,319.8369,320.3072,306802.0
2019-03-18 10:30:00,347.38,348.13,347.01,347.99,57305.0,320.2887,320.9802,319.9476,320.8512,57305.0
2019-03-18 11:00:00,348.04,348.04,345.69,345.78,75804.0,320.8973,320.8973,318.7305,318.8135,75804.0
2019-03-18 11:30:00,345.69,346.03,345.16,345.73,42836.0,318.7305,319.044,318.2419,318.7674,42836.0
2019-03-18 12:00:00,345.89,345.91,345.35,345.52,16476.0,318.9149,318.9334,318.417,318.5738,16476.0
2019-03-18 12:30:00,345.51,346.45,345.34,346.31,24096.0,318.5646,319.4313,318.4078,319.3022,24096.0
2019-03-18 13:00:00,346.32,346.68,346.15,346.47,17962.0,319.3114,319.6433,319.1547,319.4497,17962.0
2019-03-18 13:30:00,346.4,346.86,346.32,346.66,54771.0,319.3852,319.8093,319.3114,319.6249,54771.0
2019-03-18 14:00:00,346.63,346.77,346.43,346.6,19240.0,319.5972,319.7263,319.4128,319.5696,19240.0
2019-03-18 14:30:00,346.61,346.78,346.44,346.53,18097.0,319.5788,319.7355,319.422,319.505,18097.0
2019-03-18 15:00:00,346.55,346.75,346.28,346.48,16237.0,319.5235,319.7079,319.2745,319.4589,16237.0
2019-03-18 15:30:00,346.55,347.46,346.52,347.38,137921.0,319.5235,320.3625,319.4958,320.2887,137921.0
2019-03-19 09:30:00,348.79,348.97,347.84,348.02,75711.0,321.5888,321.7547,320.7129,320.8788,75711.0
2019-03-19 10:00:00,347.97,348.39,347.35,347.42,32317.0,320.8327,321.22,320.2611,320.3256,32317.0
2019-03-19 10:30:00,347.46,347.93,346.93,346.93,26430.0,320.3625,320.7958,319.8738,319.8738,26430.0
2019-03-19 11:00:00,346.91,347.59,346.91,347.4,27643.0,319.8554,320.4824,319.8554,320.3072,27643.0
2019-03-19 11:30:00,347.33,348.27,347.27,348.21,25724.0,320.2426,321.1093,320.1873,321.054,25724.0
2019-03-19 12:00:00,348.32,348.75,348.32,348.45,52727.0,321.1554,321.5519,321.1554,321.2753,52727.0
2019-03-19 12:30:00,348.65,348.72,346.62,347.45,61490.0,321.4597,321.5242,319.588,320.3533,61490.0
2019-03-19 13:00:00,347.46,347.61,347.23,347.36,18852.0,320.3625,320.5008,320.1504,320.2703,18852.0
2019-03-19 13:30:00,347.23,347.52,346.9,346.9,20414.0,320.1504,320.4178,319.8462,319.8462,20414.0
2019-03-19 14:00:00,346.91,347.09,346.28,346.77,28011.0,319.8554,320.0213,319.2745,319.7263,28011.0
2019-03-19 14:30:00,346.79,347.05,346.33,346.33,37727.0,319.7447,319.9845,319.3206,319.3206,37727.0
2019-03-19 15:00:00,346.52,346.62,345.29,345.41,20039.0,319.4958,319.588,318.3617,318.4724,20039.0
2019-03-19 15:30:00,345.33,345.67,344.74,345.55,142020.0,318.3986,318.7121,317.8546,318.6014,142020.0
2019-03-20 09:30:00,345.52,345.52,343.75,343.87,64485.0,318.5738,318.5738,316.9418,317.0525,64485.0
2019-03-20 10:00:00,343.85,344.15,343.05,343.16,52994.0,317.034,317.3106,316.2964,316.3978,52994.0
2019-03-20 10:30:00,343.17,343.56,342.88,343.14,121475.0,316.4071,316.7666,316.1397,316.3794,121475.0
2019-03-20 11:00:00,343.24,343.47,342.9,342.93,55116.0,316.4716,316.6837,316.1581,316.1858,55116.0
2019-03-20 11:30:00,342.96,343.1,341.18,341.38,42963.0,316.2134,316.3425,314.5723,314.7567,42963.0
2019-03-20 12:00:00,341.43,342.1,341.37,341.92,24694.0,314.8028,315.4205,314.7474,315.2545,24694.0
2019-03-20 12:30:00,341.88,342.05,341.02,342.05,153071.0,315.2177,315.3744,314.4247,315.3744,153071.0
2019-03-20 13:00:00,342.03,342.48,341.92,342.33,31146.0,315.356,315.7709,315.2545,315.6326,31146.0
2019-03-20 13:30:00,342.26,343.48,342.26,343.3,23366.0,315.568,316.6929,315.568,316.5269,23366.0
2019-03-20 14:00:00,343.71,345.44,343.33,345.29,78718.0,316.9049,318.5,316.5546,318.3617,78718.0
2019-03-20 14:30:00,345.28,346.37,345.15,345.6,48786.0,318.3525,319.3575,318.2326,318.6475,48786.0
2019-03-20 15:00:00,345.85,346.35,344.29,344.41,35411.0,318.878,319.3391,317.4397,317.5504,35411.0
2019-03-20 15:30:00,344.36,344.41,342.43,342.6,521756.0,317.5043,317.5504,315.7248,315.8815,521756.0
2019-03-21 09:30:00,341.47,344.97,341.47,344.62,225791.0,314.8396,318.0667,314.8396,317.744,225791.0
2019-03-21 10:00:00,344.6,345.58,344.56,345.4,60187.0,317.7255,318.6291,317.6887,318.4631,60187.0
2019-03-21 10:30:00,345.4,346.24,345.31,346.19,96790.0,318.4631,319.2376,318.3802,319.1915,96790.0
2019-03-21 11:00:00,346.27,347.92,346.27,347.42,81535.0,319.2653,320.7866,319.2653,320.3256,81535.0
2019-03-21 11:30:00,347.18,348.35,346.98,348.28,64211.0,320.1043,321.1831,319.9199,321.1185,64211.0
2019-03-21 12:00:00,348.26,348.26,347.07,347.11,49454.0,321.1001,321.1001,320.0029,320.0398,49454.0
2019-03-21 12:30:00,347.14,347.22,346.67,346.76,51612.0,320.0674,320.1412,319.6341,319.7171,51612.0
2019-03-21 13:00:00,346.77,347.53,346.77,347.45,22722.0,319.7263,320.427,319.7263,320.3533,22722.0
2019-03-21 13:30:00,347.46,347.51,346.86,346.92,23844.0,320.3625,320.4086,319.8093,319.8646,23844.0
2019-03-21 14:00:00,347.01,347.69,347.01,347.62,37814.0,319.9476,320.5746,319.9476,320.51,37814.0
2019-03-21 14:30:00,347.6,348.32,347.49,347.5,50817.0,320.4916,321.1554,320.3901,320.3994,50817.0
2019-03-21 15:00:00,347.52,347.96,346.79,347.15,70383.0,320.4178,320.8235,319.7447,320.0767,70383.0
2019-03-21 15:30:00,347.18,347.71,346.94,347.4,203162.0,320.1043,320.593,319.883,320.3072,203162.0
2019-03-22 09:30:00,345.35,345.78,342.83,342.87,152907.0,318.417,318.8135,316.0936,316.1305,152907.0
2019-03-22 10:00:00,342.82,343.68,342.37,342.37,82518.0,316.0844,316.8773,315.6694,315.6694,82518.0
2019-03-22 10:30:00,342.47,343.15,341.38,341.43,96921.0,315.7616,316.3886,314.7567,314.8028,96921.0
2019-03-22 11:00:00,341.34,341.54,340.28,340.34,116299.0,314.7198,314.9042,313.7424,313.7978,116299.0
2019-03-22 11:30:00,340.28,340.67,338.37,338.37,210778.0,313.7424,314.102,311.9814,311.9814,210778.0
2019-03-22 12:00:00,338.34,339.25,338.08,338.24,170945.0,311.9537,312.7928,311.714,311.8615,170945.0
2019-03-22 12:30:00,338.21,338.73,337.69,338.73,91690.0,311.8339,312.3133,311.3544,312.3133,91690.0
2019-03-22 13:00:00,338.71,339.37,338.57,338.82,48962.0,312.2949,312.9034,312.1658,312.3963,48962.0
2019-03-22 13:30:00,338.85,339.43,338.38,338.48,37467.0,312.424,312.9587,311.9906,312.0828,37467.0
2019-03-22 14:00:00,338.63,340.07,338.63,339.9,44457.0,312.2211,313.5488,312.2211,313.3921,44457.0
2019-03-22 14:30:00,339.82,340.57,339.34,340.41,31636.0,313.3183,314.0098,312.8757,313.8623,31636.0
2019-03-22 15:00:00,340.45,340.74,339.27,339.28,69448.0,313.8992,314.1666,312.8112,312.8204,69448.0
2019-03-22 15:30:00,339.18,339.28,337.34,337.35,367140.0,312.7282,312.8204,311.0317,311.0409,367140.0
2019-03-25 09:30:00,337.29,338.08,335.93,335.94,261092.0,310.9856,311.714,309.7317,309.7409,261092.0
2019-03-25 10:00:00,336.11,336.42,335.14,336.32,96593.0,309.8976,310.1835,309.0033,310.0913,96593.0
2019-03-25 10:30:00,336.29,338.07,336.23,337.6,75620.0,310.0636,311.7048,310.0083,311.2714,75620.0
2019-03-25 11:00:00,337.64,339.97,337.49,339.87,51958.0,311.3083,313.4566,311.17,313.3644,51958.0
2019-03-25 11:30:00,339.94,339.94,337.88,337.91,38563.0,313.429,313.429,311.5296,311.5573,38563.0
2019-03-25 12:00:00,337.95,338.57,337.79,338.17,63640.0,311.5941,312.1658,311.4466,311.797,63640.0
2019-03-25 12:30:00,338.12,338.33,337.03,338.33,62724.0,311.7509,311.9445,310.7459,311.9445,62724.0
2019-03-25 13:00:00,338.41,338.66,337.7,338.12,45368.0,312.0183,312.2488,311.3636,311.7509,45368.0
2019-03-25 13:30:00,338.02,338.43,337.1,337.17,49203.0,311.6587,312.0367,310.8104,310.875,49203.0
2019-03-25 14:00:00,337.17,337.39,336.53,336.88,66071.0,310.875,311.0778,310.2849,310.6076,66071.0
2019-03-25 14:30:00,336.89,338.2,336.89,338.07,69218.0,310.6168,311.8247,310.6168,311.7048,69218.0
2019-03-25 15:00:00,338.14,338.83,337.82,338.5,49524.0,311.7693,312.4055,311.4743,312.1013,49524.0
2019-03-25 15:30:00,338.45,338.62,337.82,338.09,131073.0,312.0552,312.2119,311.4743,311.7232,131073.0
2019-03-26 09:30:00,340.33,342.02,340.28,341.63,138649.0,313.7885,315.3467,313.7424,314.9872,138649.0
2019-03-26 10:00:00,341.63,341.63,340.84,341.44,102172.0,314.9872,314.9872,314.2588,314.812,102172.0
2019-03-26 10:30:00,341.33,343.01,340.85,342.7,47055.0,314.7106,316.2595,314.268,315.9737,47055.0
2019-03-26 11:00:00,342.67,342.79,341.13,341.52,43368.0,315.946,316.0567,314.5261,314.8857,43368.0
2019-03-26 11:30:00,341.49,341.77,340.5,340.74,32999.0,314.8581,315.1162,313.9453,314.1666,32999.0
2019-03-26 12:00:00,340.84,341.09,339.94,340.18,18716.0,314.2588,314.4893,313.429,313.6502,18716.0
2019-03-26 12:30:00,340.1,340.32,339.26,339.43,44287.0,313.5765,313.7793,312.802,312.9587,44287.0
2019-03-26 13:00:00,339.42,340.31,339.39,339.94,28676.0,312.9495,313.7701,312.9218,313.429,28676.0
2019-03-26 13:30:00,339.89,339.89,339.1,339.19,10895.0,313.3829,313.3829,312.6545,312.7374,10895.0
2019-03-26 14:00:00,339.23,339.7,339.07,339.49,19095.0,312.7743,313.2077,312.6268,313.014,19095.0
2019-03-26 14:30:00,339.41,340.6,339.13,340.6,15285.0,312.9403,314.0375,312.6821,314.0375,15285.0
2019-03-26 15:00:00,340.62,341.03,340.21,340.39,15559.0,314.0559,314.4339,313.6779,313.8439,15559.0
2019-03-26 15:30:00,340.17,341.59,340.07,341.48,96208.0,313.641,314.9503,313.5488,314.8489,96208.0
2019-03-27 09:30:00,341.25,342.81,341.2,341.38,143613.0,314.6368,316.0751,314.5907,314.7567,143613.0
2019-03-27 10:00:00,341.31,342.4,341.0,341.92,55923.0,314.6921,315.6971,314.4063,315.2545,55923.0
2019-03-27 10:30:00,341.9,342.17,340.37,340.77,105371.0,315.2361,315.485,313.8254,314.1942,105371.0
2019-03-27 11:00:00,340.7,340.96,339.31,339.31,62208.0,314.1297,314.3694,312.8481,312.8481,62208.0
2019-03-27 11:30:00,339.24,339.56,338.23,339.1,104107.0,312.7835,313.0786,311.8523,312.6545,104107.0
2019-03-27 12:00:00,338.99,340.52,338.77,340.41,76877.0,312.553,313.9637,312.3502,313.8623,76877.0
2019-03-27 12:30:00,340.37,341.23,340.31,340.61,37065.0,313.8254,314.6184,313.7701,314.0467,37065.0
2019-03-27 13:00:00,340.56,341.55,340.26,341.32,19483.0,314.0006,314.9134,313.724,314.7013,19483.0
2019-03-27 13:30:00,341.32,341.76,340.93,341.5,26560.0,314.7013,315.107,314.3417,314.8673,26560.0
2019-03-27 14:00:00,341.54,341.9,341.31,341.71,15655.0,314.9042,315.2361,314.6921,315.0609,15655.0
2019-03-27 14:30:00,341.63,341.9,340.9,341.1,34801.0,314.9872,315.2361,314.3141,314.4985,34801.0
2019-03-27 15:00:00,341.15,341.78,340.78,341.76,58781.0,314.5446,315.1255,314.2034,315.107,58781.0
2019-03-27 15:30:00,341.77,342.17,341.03,341.17,124901.0,315.1162,315.485,314.4339,314.563,124901.0
2019-03-28 09:30:00,342.08,343.85,341.97,343.76,121133.0,315.4021,317.034,315.3006,316.951,121133.0
2019-03-28 10:00:00,343.91,344.31,343.6,343.68,66141.0,317.0893,317.4581,316.8035,316.8773,66141.0
2019-03-28 10:30:00,343.72,344.26,343.14,343.23,63634.0,316.9142,317.412,316.3794,316.4624,63634.0
2019-03-28 11:00:00,343.23,343.23,340.96,340.96,71583.0,316.4624,316.4624,314.3694,314.3694,71583.0
2019-03-28 11:30:00,340.95,341.84,340.85,341.44,38395.0,314.3602,315.1808,314.268,314.812,38395.0
2019-03-28 12:00:00,341.4,341.57,340.67,341.53,24223.0,314.7751,314.9318,314.102,314.895,24223.0
2019-03-28 12:30:00,341.54,342.39,341.31,342.27,49832.0,314.9042,315.6879,314.6921,315.5772,49832.0
2019-03-28 13:00:00,342.34,343.11,342.33,342.88,22667.0,315.6418,316.3517,315.6326,316.1397,22667.0
2019-03-28 13:30:00,342.87,343.32,342.65,343.29,37220.0,316.1305,316.5454,315.9276,316.5177,37220.0
2019-03-28 14:00:00,343.29,343.62,343.18,343.4,30130.0,316.5177,316.822,316.4163,316.6191,30130.0
2019-03-28 14:30:00,343.33,343.33,342.64,343.04,18161.0,316.5546,316.5546,315.9184,316.2872,18161.0
2019-03-28 15:00:00,343.0,343.97,342.85,343.71,34268.0,316.2503,317.1447,316.112,316.9049,34268.0
2019-03-28 15:30:00,343.69,344.33,343.61,344.1,113058.0,316.8865,317.4766,316.8127,317.2645,113058.0
2019-03-29 09:30:00,346.26,346.67,345.6,346.51,77394.0,319.2561,319.6341,318.6475,319.4866,77394.0
2019-03-29 10:00:00,346.47,346.9,345.88,346.5,29601.0,319.4497,319.8462,318.9057,319.4774,29601.0
2019-03-29 10:30:00,346.69,346.71,345.23,345.47,37587.0,319.6525,319.671,318.3064,318.5277,37587.0
2019-03-29 11:00:00,345.41,345.81,345.1,345.59,37537.0,318.4724,318.8412,318.1865,318.6383,37537.0
2019-03-29 11:30:00,345.49,345.79,344.87,344.93,40448.0,318.5461,318.8227,317.9745,318.0298,40448.0
2019-03-29 12:00:00,344.94,345.05,344.25,344.87,28761.0,318.039,318.1404,317.4028,317.9745,28761.0
2019-03-29 12:30:00,344.78,345.35,344.67,345.35,20719.0,317.8915,318.417,317.7901,318.417,20719.0
2019-03-29 13:00:00,345.39,345.39,344.65,345.1,13253.0,318.4539,318.4539,317.7716,318.1865,13253.0
2019-03-29 13:30:00,345.07,345.16,344.39,345.01,37003.0,318.1589,318.2419,317.5319,318.1036,37003.0
2019-03-29 14:00:00,344.98,345.66,344.93,345.56,23871.0,318.0759,318.7029,318.0298,318.6107,23871.0
2019-03-29 14:30:00,345.51,346.15,345.24,345.93,68724.0,318.5646,319.1547,318.3156,318.9518,68724.0
2019-03-29 15:00:00,346.0,346.2,345.0,345.2,47679.0,319.0164,319.2008,318.0943,318.2787,47679.0
2019-03-29 15:30:00,345.24,345.53,344.85,345.37,289960.0,318.3156,318.583,317.956,318.4355,289960.0
2019-04-01 09:30:00,347.56,348.74,347.25,348.0,156822.0,320.4547,321.5427,320.1689,320.8604,156822.0
2019-04-01 10:00:00,348.01,349.45,348.01,349.0,66137.0,320.8696,322.1973,320.8696,321.7824,66137.0
2019-04-01 10:30:00,349.01,349.26,348.13,348.33,340974.0,321.7916,322.0221,320.9802,321.1646,340974.0
2019-04-01 11:00:00,348.3,348.67,347.65,348.07,84061.0,321.137,321.4781,320.5377,320.9249,84061.0
2019-04-01 11:30:00,347.99,348.15,347.22,348.03,42678.0,320.8512,320.9987,320.1412,320.888,42678.0
2019-04-01 12:00:00,347.99,348.56,347.58,348.12,23415.0,320.8512,321.3767,320.4731,320.971,23415.0
2019-04-01 12:30:00,348.2,348.52,348.02,348.5,12913.0,321.0448,321.3398,320.8788,321.3214,12913.0
2019-04-01 13:00:00,348.64,348.98,348.31,348.57,25075.0,321.4505,321.7639,321.1462,321.3859,25075.0
2019-04-01 13:30:00,348.51,348.87,348.36,348.86,23433.0,321.3306,321.6625,321.1923,321.6533,23433.0
2019-04-01 14:00:00,348.9,349.19,348.76,348.86,20538.0,321.6902,321.9576,321.5611,321.6533,20538.0
2019-04-01 14:30:00,348.92,349.3,348.78,348.99,28487.0,321.7086,322.059,321.5795,321.7732,28487.0
2019-04-01 15:00:00,348.89,349.39,348.71,349.39,25525.0,321.681,322.142,321.515,322.142,25525.0
2019-04-01 15:30:00,349.33,350.12,349.18,350.02,134376.0,322.0867,322.815,321.9484,322.7228,134376.0
2019-04-02 09:30:00,349.97,349.97,347.74,348.82,92693.0,322.6767,322.6767,320.6207,321.6164,92693.0
2019-04-02 10:00:00,348.84,349.33,348.45,349.27,44455.0,321.6349,322.0867,321.2753,322.0313,44455.0
2019-04-02 10:30:00,349.27,349.27,348.43,348.43,30107.0,322.0313,322.0313,321.2568,321.2568,30107.0
2019-04-02 11:00:00,348.29,348.52,347.2,348.42,42284.0,321.1278,321.3398,320.1228,321.2476,42284.0
2019-04-02 11:30:00,348.35,349.07,347.92,348.75,22793.0,321.1831,321.8469,320.7866,321.5519,22793.0
2019-04-02 12:00:00,348.52,348.95,347.66,347.84,28116.0,321.3398,321.7363,320.5469,320.7129,28116.0
2019-04-02 12:30:00,347.88,348.14,347.67,347.81,136329.0,320.7497,320.9895,320.5561,320.6852,136329.0
2019-04-02 13:00:00,347.82,348.52,347.66,348.25,16040.0,320.6944,321.3398,320.5469,321.0909,16040.0
2019-04-02 13:30:00,348.23,348.38,347.88,348.04,22081.0,321.0724,321.2107,320.7497,320.8973,22081.0
2019-04-02 14:00:00,348.02,348.43,347.93,348.42,12735.0,320.8788,321.2568,320.7958,321.2476,12735.0
2019-04-02 14:30:00,348.28,348.61,348.14,348.5,30930.0,321.1185,321.4228,320.9895,321.3214,30930.0
2019-04-02 15:00:00,348.52,348.72,348.41,348.72,37328.0,321.3398,321.5242,321.2384,321.5242,37328.0
2019-04-02 15:30:00,348.69,349.02,348.56,348.57,131010.0,321.4966,321.8008,321.3767,321.3859,131010.0
2019-04-03 09:30:00,350.88,351.8,350.64,351.1,90600.0,323.5158,324.364,323.2945,323.7186,90600.0
2019-04-03 10:00:00,351.01,351.47,350.4,350.88,44231.0,323.6356,324.0598,323.0732,323.5158,44231.0
2019-04-03 10:30:00,350.9,351.78,350.7,351.43,46160.0,323.5342,324.3456,323.3498,324.0229,46160.0
2019-04-03 11:00:00,351.49,352.16,350.45,350.89,28134.0,324.0782,324.6959,323.1193,323.525,28134.0
2019-04-03 11:30:00,350.83,351.62,350.83,351.41,38669.0,323.4697,324.1981,323.4697,324.0044,38669.0
2019-04-03 12:00:00,351.41,352.06,351.32,351.72,65110.0,324.0044,324.6037,323.9215,324.2903,65110.0
2019-04-03 12:30:00,351.63,351.89,351.39,351.54,62685.0,324.2073,324.447,323.986,324.1243,62685.0
2019-04-03 13:00:00,351.5,351.71,351.3,351.56,24201.0,324.0874,324.281,323.903,324.1427,24201.0
2019-04-03 13:30:00,351.56,351.59,350.42,350.45,34771.0,324.1427,324.1704,323.0916,323.1193,34771.0
2019-04-03 14:00:00,350.44,350.96,350.06,350.94,87851.0,323.1101,323.5895,322.7597,323.5711,87851.0
2019-04-03 14:30:00,350.73,350.73,350.12,350.39,22059.0,323.3775,323.3775,322.815,323.064,22059.0
2019-04-03 15:00:00,350.33,350.54,349.45,350.17,59920.0,323.0087,323.2023,322.1973,322.8611,59920.0
2019-04-03 15:30:00,350.13,350.78,349.88,350.41,298993.0,322.8243,323.4236,322.5938,323.0824,298993.0
2019-04-04 09:30:00,350.88,352.08,350.72,352.03,108555.0,323.5158,324.6222,323.3683,324.5761,108555.0
2019-04-04 10:00:00,352.13,352.24,351.41,351.41,19568.0,324.6683,324.7697,324.0044,324.0044,19568.0
2019-04-04 10:30:00,351.34,352.32,350.83,352.15,46578.0,323.9399,324.8435,323.4697,324.6867,46578.0
2019-04-04 11:00:00,352.14,352.56,350.89,351.86,38978.0,324.6775,325.0648,323.525,324.4193,38978.0
2019-04-04 11:30:00,351.8,351.9,351.01,351.31,22905.0,324.364,324.4562,323.6356,323.9122,22905.0
2019-04-04 12:00:00,351.24,351.37,350.24,350.69,17438.0,323.8477,323.9676,322.9257,323.3406,17438.0
2019-04-04 12:30:00,350.58,351.13,350.43,351.02,8499.0,323.2392,323.7463,323.1009,323.6449,8499.0
2019-04-04 13:00:00,351.01,351.37,350.87,350.96,154415.0,323.6356,323.9676,323.5066,323.5895,154415.0
2019-04-04 13:30:00,350.93,351.24,350.87,351.05,20609.0,323.5619,323.8477,323.5066,323.6725,20609.0
2019-04-04 14:00:00,351.01,351.46,350.87,351.15,35897.0,323.6356,324.0505,323.5066,323.7647,35897.0
2019-04-04 14:30:00,351.16,351.47,351.12,351.32,23029.0,323.7739,324.0598,323.7371,323.9215,23029.0
2019-04-04 15:00:00,351.34,351.52,351.12,351.31,11634.0,323.9399,324.1059,323.7371,323.9122,11634.0
2019-04-04 15:30:00,351.35,352.32,351.35,352.31,160146.0,323.9491,324.8435,323.9491,324.8343,160146.0
2019-04-05 09:30:00,352.89,353.86,352.61,353.69,138735.0,325.369,326.2634,325.1109,326.1066,138735.0
2019-04-05 10:00:00,353.74,354.76,353.62,354.36,306895.0,326.1527,327.0932,326.0421,326.7244,306895.0
2019-04-05 10:30:00,354.4,355.0,354.07,354.17,107906.0,326.7613,327.3145,326.457,326.5492,107906.0
2019-04-05 11:00:00,354.15,355.1,354.1,354.8,48575.0,326.5308,327.4067,326.4847,327.1301,48575.0
2019-04-05 11:30:00,354.75,354.84,354.19,354.49,51583.0,327.084,327.1669,326.5676,326.8442,51583.0
2019-04-05 12:00:00,354.56,354.94,354.47,354.59,27591.0,326.9088,327.2591,326.8258,326.9364,27591.0
2019-04-05 12:30:00,354.65,354.72,353.88,354.32,26704.0,326.9918,327.0563,326.2818,326.6875,26704.0
2019-04-05 13:00:00,354.31,354.55,354.3,354.44,10181.0,326.6783,326.8996,326.6691,326.7981,10181.0
2019-04-05 13:30:00,354.29,354.63,354.25,354.6,14382.0,326.6598,326.9733,326.623,326.9457,14382.0
2019-04-05 14:00:00,354.72,354.72,354.2,354.27,27982.0,327.0563,327.0563,326.5769,326.6414,27982.0
2019-04-05 14:30:00,354.18,354.6,354.16,354.57,9619.0,326.5584,326.9457,326.54,326.918,9619.0
2019-04-05 15:00:00,354.44,354.7,354.03,354.66,40728.0,326.7981,327.0379,326.4201,327.001,40728.0
2019-04-05 15:30:00,354.6,355.03,354.41,354.99,96665.0,326.9457,327.3421,326.7705,327.3052,96665.0
2019-04-08 09:30:00,354.0,354.23,352.94,353.5,105335.0,326.3925,326.6045,325.4151,325.9314,105335.0
2019-04-08 10:00:00,353.4,353.96,353.2,353.84,74075.0,325.8392,326.3556,325.6548,326.2449,74075.0
2019-04-08 10:30:00,353.8,354.81,353.75,354.37,81558.0,326.208,327.1393,326.1619,326.7336,81558.0
2019-04-08 11:00:00,354.41,354.53,353.52,354.11,16549.0,326.7705,326.8811,325.9499,326.4939,16549.0
2019-04-08 11:30:00,354.11,354.88,354.11,354.2,22951.0,326.4939,327.2038,326.4939,326.5769,22951.0
2019-04-08 12:00:00,354.11,354.29,353.66,354.26,28584.0,326.4939,326.6598,326.079,326.6322,28584.0
2019-04-08 12:30:00,354.23,354.42,353.87,354.07,12363.0,326.6045,326.7797,326.2726,326.457,12363.0
2019-04-08 13:00:00,354.02,354.23,353.9,354.18,9077.0,326.4109,326.6045,326.3003,326.5584,9077.0
2019-04-08 13:30:00,354.19,354.53,354.07,354.53,9153.0,326.5676,326.8811,326.457,326.8811,9153.0
2019-04-08 14:00:00,354.41,354.83,354.41,354.5,21900.0,326.7705,327.1577,326.7705,326.8535,21900.0
2019-04-08 14:30:00,354.49,354.65,354.25,354.37,10166.0,326.8442,326.9918,326.623,326.7336,10166.0
2019-04-08 15:00:00,354.34,354.68,354.34,354.47,15955.0,326.7059,327.0194,326.7059,326.8258,15955.0
2019-04-08 15:30:00,354.43,355.09,354.34,354.98,99974.0,326.7889,327.3974,326.7059,327.296,99974.0
2019-04-09 09:30:00,353.59,353.66,352.1,353.06,104850.0,326.0144,326.079,324.6406,325.5258,104850.0
2019-04-09 10:00:00,353.1,353.1,352.29,352.5,33434.0,325.5626,325.5626,324.8158,325.0094,33434.0
2019-04-09 10:30:00,352.62,352.72,351.53,352.24,20369.0,325.1201,325.2123,324.1151,324.7697,20369.0
2019-04-09 11:00:00,352.24,353.04,352.24,352.74,29757.0,324.7697,325.5073,324.7697,325.2307,29757.0
2019-04-09 11:30:00,352.76,353.07,352.51,353.02,22584.0,325.2492,325.535,325.0187,325.4889,22584.0
2019-04-09 12:00:00,352.73,353.64,352.71,353.27,13093.0,325.2215,326.0605,325.2031,325.7194,13093.0
2019-04-09 12:30:00,353.29,353.29,352.95,352.96,1200.0,325.7378,325.7378,325.4243,325.4336,1200.0
2019-04-09 13:00:00,352.76,352.82,352.42,352.45,26279.0,325.2492,325.3045,324.9357,324.9633,26279.0
2019-04-09 13:30:00,352.41,352.48,352.05,352.13,72437.0,324.9265,324.991,324.5945,324.6683,72437.0
2019-04-09 14:00:00,352.17,352.18,351.61,351.62,67872.0,324.7052,324.7144,324.1888,324.1981,67872.0
2019-04-09 14:30:00,351.66,351.82,351.24,351.37,46535.0,324.2349,324.3825,323.8477,323.9676,46535.0
2019-04-09 15:00:00,351.42,351.66,350.81,350.86,110232.0,324.0137,324.2349,323.4512,323.4973,110232.0
2019-04-09 15:30:00,350.83,351.31,350.33,351.05,312869.0,323.4697,323.9122,323.0087,323.6725,312869.0
2019-04-10 09:30:00,351.72,352.6,351.57,352.54,193983.0,324.2903,325.1016,324.152,325.0463,193983.0
2019-04-10 10:00:00,352.5,352.7,351.59,352.08,133240.0,325.0094,325.1938,324.1704,324.6222,133240.0
2019-04-10 10:30:00,352.0,352.74,351.99,352.65,202946.0,324.5484,325.2307,324.5392,325.1477,202946.0
2019-04-10 11:00:00,352.72,353.15,352.37,352.49,21162.0,325.2123,325.6087,324.8896,325.0002,21162.0
2019-04-10 11:30:00,352.72,353.1,352.53,352.94,25992.0,325.2123,325.5626,325.0371,325.4151,25992.0
2019-04-10 12:00:00,352.98,353.28,352.73,353.28,22456.0,325.452,325.7286,325.2215,325.7286,22456.0
2019-04-10 12:30:00,353.28,353.52,353.09,353.25,20854.0,325.7286,325.9499,325.5534,325.7009,20854.0
2019-04-10 13:00:00,353.41,353.75,353.18,353.65,14941.0,325.8485,326.1619,325.6364,326.0697,14941.0
2019-04-10 13:30:00,353.63,353.99,353.46,353.92,27498.0,326.0513,326.3832,325.8946,326.3187,27498.0
2019-04-10 14:00:00,354.01,354.12,353.18,353.69,23188.0,326.4017,326.5031,325.6364,326.1066,23188.0
2019-04-10 14:30:00,353.73,354.23,353.5,354.12,33678.0,326.1435,326.6045,325.9314,326.5031,33678.0
2019-04-10 15:00:00,354.22,354.6,354.18,354.39,44937.0,326.5953,326.9457,326.5584,326.752,44937.0
2019-04-10 15:30:00,354.38,354.61,353.99,354.25,158265.0,326.7428,326.9549,326.3832,326.623,158265.0
2019-04-11 09:30:00,354.81,355.53,354.01,355.14,55966.0,327.1393,327.8031,326.4017,327.4435,55966.0
2019-04-11 10:00:00,355.24,355.62,354.61,355.48,48790.0,327.5357,327.8861,326.9549,327.757,48790.0
2019-04-11 10:30:00,355.46,355.69,355.04,355.04,27555.0,327.7386,327.9507,327.3513,327.3513,27555.0
2019-04-11 11:00:00,355.04,355.52,354.65,355.32,32112.0,327.3513,327.7939,326.9918,327.6095,32112.0
2019-04-11 11:30:00,355.27,355.27,353.88,354.78,29959.0,327.5634,327.5634,326.2818,327.1116,29959.0
2019-04-11 12:00:00,354.67,354.76,354.33,354.42,17578.0,327.0102,327.0932,326.6967,326.7797,17578.0
2019-04-11 12:30:00,354.47,355.0,354.4,355.0,18688.0,326.8258,327.3145,326.7613,327.3145,18688.0
2019-04-11 13:00:00,355.01,355.19,354.91,355.05,16090.0,327.3237,327.4896,327.2315,327.3606,16090.0
2019-04-11 13:30:00,354.92,354.94,354.45,354.91,8031.0,327.2407,327.2591,326.8074,327.2315,8031.0
2019-04-11 14:00:00,354.78,354.93,354.61,354.61,9153.0,327.1116,327.2499,326.9549,326.9549,9153.0
2019-04-11 14:30:00,354.62,354.79,354.39,354.59,8056.0,326.9641,327.1208,326.752,326.9364,8056.0
2019-04-11 15:00:00,354.57,355.0,354.53,354.68,16213.0,326.918,327.3145,326.8811,327.0194,16213.0
2019-04-11 15:30:00,354.72,355.39,354.72,355.24,142296.0,327.0563,327.674,327.0563,327.5357,142296.0
2019-04-12 09:30:00,357.47,358.52,356.99,358.52,279528.0,329.5918,330.5599,329.1493,330.5599,279528.0
2019-04-12 10:00:00,358.55,358.58,357.13,357.36,114718.0,330.5876,330.6153,329.2784,329.4904,114718.0
2019-04-12 10:30:00,357.46,357.58,356.27,356.38,40703.0,329.5826,329.6933,328.4854,328.5868,40703.0
2019-04-12 11:00:00,356.31,356.71,356.07,356.7,31308.0,328.5223,328.8911,328.301,328.8819,31308.0
2019-04-12 11:30:00,356.65,356.79,356.07,356.58,13921.0,328.8358,328.9649,328.301,328.7712,13921.0
2019-04-12 12:00:00,356.5,357.33,356.5,357.15,8067.0,328.6975,329.4628,328.6975,329.2968,8067.0
2019-04-12 12:30:00,357.14,357.53,357.03,357.49,23664.0,329.2876,329.6472,329.1861,329.6103,23664.0
2019-04-12 13:00:00,357.53,357.83,357.51,357.67,8632.0,329.6472,329.9238,329.6287,329.7762,8632.0
2019-04-12 13:30:00,357.65,357.71,357.42,357.5,22312.0,329.7578,329.8131,329.5457,329.6195,22312.0
2019-04-12 14:00:00,357.39,357.8,357.39,357.75,17592.0,329.5181,329.8961,329.5181,329.85,17592.0
2019-04-12 14:30:00,357.79,357.79,357.22,357.3,11007.0,329.8869,329.8869,329.3613,329.4351,11007.0
2019-04-12 15:00:00,357.33,357.76,357.25,357.64,12376.0,329.4628,329.8592,329.389,329.7486,12376.0
2019-04-12 15:30:00,357.69,358.07,357.54,357.96,99163.0,329.7947,330.145,329.6564,330.0436,99163.0
2019-04-15 09:30:00,358.34,358.75,357.41,357.65,73984.0,330.394,330.772,329.5365,329.7578,73984.0
2019-04-15 10:00:00,357.65,358.13,357.49,357.5,65399.0,329.7578,330.2004,329.6103,329.6195,65399.0
2019-04-15 10:30:00,357.27,357.27,356.64,357.15,22315.0,329.4074,329.4074,328.8266,329.2968,22315.0
2019-04-15 11:00:00,357.33,358.19,357.2,358.07,26835.0,329.4628,330.2557,329.3429,330.145,26835.0
2019-04-15 11:30:00,357.97,357.97,357.32,357.32,15125.0,330.0528,330.0528,329.4535,329.4535,15125.0
2019-04-15 12:00:00,357.34,357.34,356.62,356.62,15722.0,329.472,329.472,328.8081,328.8081,15722.0
2019-04-15 12:30:00,356.86,357.1,356.65,356.88,18266.0,329.0294,329.2507,328.8358,329.0478,18266.0
2019-04-15 13:00:00,356.88,357.5,356.86,357.47,19111.0,329.0478,329.6195,329.0294,329.5918,19111.0
2019-04-15 13:30:00,357.51,357.7,357.4,357.41,27363.0,329.6287,329.8039,329.5273,329.5365,27363.0
2019-04-15 14:00:00,357.4,357.42,357.17,357.32,16798.0,329.5273,329.5457,329.3152,329.4535,16798.0
2019-04-15 14:30:00,357.35,357.53,357.06,357.45,30571.0,329.4812,329.6472,329.2138,329.5734,30571.0
2019-04-15 15:00:00,357.53,357.73,357.39,357.53,51026.0,329.6472,329.8316,329.5181,329.6472,51026.0
2019-04-15 15:30:00,357.54,357.54,357.0,357.41,68172.0,329.6564,329.6564,329.1585,329.5365,68172.0
2019-04-16 09:30:00,358.48,358.94,357.73,357.83,74234.0,330.5231,330.9472,329.8316,329.9238,74234.0
2019-04-16 10:00:00,357.79,358.28,357.52,357.61,53101.0,329.8869,330.3387,329.6379,329.7209,53101.0
2019-04-16 10:30:00,357.66,357.8,356.82,356.9,187784.0,329.767,329.8961,328.9925,329.0663,187784.0
2019-04-16 11:00:00,356.93,357.44,356.86,357.3,43693.0,329.0939,329.5642,329.0294,329.4351,43693.0
2019-04-16 11:30:00,357.26,357.51,357.08,357.37,24078.0,329.3982,329.6287,329.2323,329.4996,24078.0
2019-04-16 12:00:00,357.4,357.73,357.26,357.47,17523.0,329.5273,329.8316,329.3982,329.5918,17523.0
2019-04-16 12:30:00,357.43,357.78,357.4,357.7,15429.0,329.555,329.8777,329.5273,329.8039,15429.0
2019-04-16 13:00:00,357.64,357.65,357.21,357.28,16292.0,329.7486,329.7578,329.3521,329.4167,16292.0
2019-04-16 13:30:00,357.31,357.44,357.05,357.29,15457.0,329.4443,329.5642,329.2046,329.4259,15457.0
2019-04-16 14:00:00,357.18,357.46,356.75,357.41,28306.0,329.3245,329.5826,328.928,329.5365,28306.0
2019-04-16 14:30:00,357.5,357.91,357.48,357.76,18111.0,329.6195,329.9975,329.6011,329.8592,18111.0
2019-04-16 15:00:00,357.76,358.02,357.6,357.66,27653.0,329.8592,330.0989,329.7117,329.767,27653.0
2019-04-16 15:30:00,357.7,357.7,356.8,357.66,63238.0,329.8039,329.8039,328.9741,329.767,63238.0
2019-04-17 09:30:00,358.99,359.09,356.69,356.7,80820.0,330.9933,331.0855,328.8727,328.8819,80820.0
2019-04-17 10:00:00,356.63,356.8,355.8,356.73,39759.0,328.8173,328.9741,328.0521,328.9095,39759.0
2019-04-17 10:30:00,356.67,357.07,355.83,355.85,36847.0,328.8542,329.223,328.0797,328.0982,36847.0
2019-04-17 11:00:00,355.93,356.93,355.73,355.74,23034.0,328.1719,329.0939,327.9875,327.9968,23034.0
2019-04-17 11:30:00,355.73,356.17,355.26,355.5,24890.0,327.9875,328.3932,327.5542,327.7755,24890.0
2019-04-17 12:00:00,355.43,355.6,354.75,355.6,27269.0,327.7109,327.8677,327.084,327.8677,27269.0
2019-04-17 12:30:00,355.5,355.77,355.33,355.62,10144.0,327.7755,328.0244,327.6187,327.8861,10144.0
2019-04-17 13:00:00,355.55,355.67,355.06,355.06,19299.0,327.8216,327.9322,327.3698,327.3698,19299.0
2019-04-17 13:30:00,355.1,355.41,354.74,354.91,8922.0,327.4067,327.6925,327.0747,327.2315,8922.0
2019-04-17 14:00:00,354.93,355.04,354.13,354.26,26216.0,327.2499,327.3513,326.5123,326.6322,26216.0
2019-04-17 14:30:00,354.28,355.28,354.28,355.28,30648.0,326.6506,327.5726,326.6506,327.5726,30648.0
2019-04-17 15:00:00,355.23,355.76,355.22,355.27,34578.0,327.5265,328.0152,327.5173,327.5634,34578.0
2019-04-17 15:30:00,355.29,355.4,354.89,354.99,143542.0,327.5818,327.6833,327.213,327.3052,143542.0
2019-04-18 09:30:00,355.23,355.98,354.41,354.68,73750.0,327.5265,328.218,326.7705,327.0194,73750.0
2019-04-18 10:00:00,354.69,354.88,353.65,353.91,142991.0,327.0286,327.2038,326.0697,326.3095,142991.0
2019-04-18 10:30:00,353.91,354.59,353.76,354.49,37460.0,326.3095,326.9364,326.1712,326.8442,37460.0
2019-04-18 11:00:00,354.63,355.15,354.28,354.5,42006.0,326.9733,327.4528,326.6506,326.8535,42006.0
2019-04-18 11:30:00,354.53,355.79,354.53,355.79,28724.0,326.8811,328.0429,326.8811,328.0429,28724.0
2019-04-18 12:00:00,355.78,356.21,355.7,355.99,16281.0,328.0336,328.4301,327.9599,328.2273,16281.0
2019-04-18 12:30:00,355.99,356.31,355.87,356.0,23857.0,328.2273,328.5223,328.1166,328.2365,23857.0
2019-04-18 13:00:00,355.91,356.02,355.79,356.02,9276.0,328.1535,328.2549,328.0429,328.2549,9276.0
2019-04-18 13:30:00,356.0,356.24,355.86,356.14,12189.0,328.2365,328.4578,328.1074,328.3656,12189.0
2019-04-18 14:00:00,356.15,356.19,355.72,355.84,12384.0,328.3748,328.4117,327.9783,328.089,12384.0
2019-04-18 14:30:00,355.94,356.22,355.76,356.22,14639.0,328.1812,328.4393,328.0152,328.4393,14639.0
2019-04-18 15:00:00,356.22,356.22,355.84,355.84,25725.0,328.4393,328.4393,328.089,328.089,25725.0
2019-04-18 15:30:00,355.81,356.01,355.51,355.71,87967.0,328.0613,328.2457,327.7847,327.9691,87967.0
2019-04-22 09:30:00,354.82,355.51,354.68,355.26,99764.0,327.1485,327.7847,327.0194,327.5542,99764.0
2019-04-22 10:00:00,355.23,355.26,353.66,354.26,106440.0,327.5265,327.5542,326.079,326.6322,106440.0
2019-04-22 10:30:00,354.26,354.93,354.02,354.34,42063.0,326.6322,327.2499,326.4109,326.7059,42063.0
2019-04-22 11:00:00,354.33,354.33,353.67,353.96,31245.0,326.6967,326.6967,326.0882,326.3556,31245.0
2019-04-22 11:30:00,353.91,354.88,353.9,354.15,21500.0,326.3095,327.2038,326.3003,326.5308,21500.0
2019-04-22 12:00:00,354.18,354.45,353.92,354.28,18103.0,326.5584,326.8074,326.3187,326.6506,18103.0
2019-04-22 12:30:00,354.28,354.71,354.28,354.57,8645.0,326.6506,327.0471,326.6506,326.918,8645.0
2019-04-22 13:00:00,354.48,354.69,354.3,354.44,12097.0,326.835,327.0286,326.6691,326.7981,12097.0
2019-04-22 13:30:00,354.4,354.51,354.11,354.19,19855.0,326.7613,326.8627,326.4939,326.5676,19855.0
2019-04-22 14:00:00,354.24,354.24,353.94,353.98,25023.0,326.6137,326.6137,326.3371,326.374,25023.0
2019-04-22 14:30:00,353.94,353.94,353.52,353.75,24052.0,326.3371,326.3371,325.9499,326.1619,24052.0
2019-04-22 15:00:00,353.75,354.02,353.34,353.81,24601.0,326.1619,326.4109,325.7839,326.2173,24601.0
2019-04-22 15:30:00,353.83,354.81,353.82,354.57,125844.0,326.2357,327.1393,326.2265,326.918,125844.0
2019-04-23 09:30:00,354.98,356.15,354.9,355.72,74895.0,327.296,328.3748,327.2223,327.9783,74895.0
2019-04-23 10:00:00,355.72,356.68,355.56,356.56,39292.0,327.9783,328.8634,327.8308,328.7528,39292.0
2019-04-23 10:30:00,356.62,357.22,356.41,357.22,26469.0,328.8081,329.3613,328.6145,329.3613,26469.0
2019-04-23 11:00:00,357.28,358.64,357.21,358.47,248902.0,329.4167,330.6706,329.3521,330.5138,248902.0
2019-04-23 11:30:00,358.41,359.32,358.29,359.15,115208.0,330.4585,331.2976,330.3479,331.1408,115208.0
2019-04-23 12:00:00,359.1,359.67,359.09,359.36,159934.0,331.0947,331.6203,331.0855,331.3344,159934.0
2019-04-23 12:30:00,359.48,359.49,358.96,359.21,52547.0,331.4451,331.4543,330.9656,331.1961,52547.0
2019-04-23 13:00:00,359.22,359.45,359.0,359.0,75637.0,331.2054,331.4174,331.0025,331.0025,75637.0
2019-04-23 13:30:00,359.04,359.04,358.73,358.83,12719.0,331.0394,331.0394,330.7536,330.8458,12719.0
2019-04-23 14:00:00,358.8,359.37,358.58,359.23,16012.0,330.8181,331.3437,330.6153,331.2146,16012.0
2019-04-23 14:30:00,359.15,359.19,358.82,358.93,21465.0,331.1408,331.1777,330.8366,330.938,21465.0
2019-04-23 15:00:00,358.75,359.18,358.37,358.88,28447.0,330.772,331.1685,330.4216,330.8919,28447.0
2019-04-23 15:30:00,358.9,359.12,358.62,358.92,142692.0,330.9103,331.1132,330.6521,330.9288,142692.0
2019-04-24 09:30:00,359.26,360.4,359.16,360.29,181048.0,331.2422,332.2933,331.15,332.1919,181048.0
2019-04-24 10:00:00,360.29,360.51,359.87,360.5,34796.0,332.1919,332.3948,331.8047,332.3855,34796.0
2019-04-24 10:30:00,360.42,361.24,360.26,361.23,32217.0,332.3118,333.0678,332.1643,333.0586,32217.0
2019-04-24 11:00:00,361.27,361.42,360.73,360.79,30932.0,333.0955,333.2338,332.5976,332.6529,30932.0
2019-04-24 11:30:00,360.79,361.42,360.48,360.52,22778.0,332.6529,333.2338,332.3671,332.404,22778.0
2019-04-24 12:00:00,360.49,361.01,360.17,360.94,24132.0,332.3763,332.8558,332.0813,332.7912,24132.0
2019-04-24 12:30:00,360.99,361.12,360.02,360.06,99377.0,332.8373,332.9572,331.943,331.9798,99377.0
2019-04-24 13:00:00,360.05,360.31,359.55,360.18,151764.0,331.9706,332.2104,331.5096,332.0905,151764.0
2019-04-24 13:30:00,360.13,360.68,360.1,360.41,77523.0,332.0444,332.5515,332.0167,332.3026,77523.0
2019-04-24 14:00:00,360.38,360.72,360.38,360.53,19315.0,332.2749,332.5884,332.2749,332.4132,19315.0
2019-04-24 14:30:00,360.47,361.23,360.47,361.21,13900.0,332.3579,333.0586,332.3579,333.0402,13900.0
2019-04-24 15:00:00,361.29,361.52,361.15,361.23,24258.0,333.1139,333.326,332.9848,333.0586,24258.0
2019-04-24 15:30:00,361.22,361.29,360.08,360.26,93196.0,333.0494,333.1139,331.9983,332.1643,93196.0
2019-04-25 09:30:00,358.84,358.94,356.12,357.29,292437.0,330.855,330.9472,328.3471,329.4259,292437.0
2019-04-25 10:00:00,357.33,357.41,354.77,354.89,156836.0,329.4628,329.5365,327.1024,327.213,156836.0
2019-04-25 10:30:00,354.94,355.81,354.1,355.68,92359.0,327.2591,328.0613,326.4847,327.9414,92359.0
2019-04-25 11:00:00,355.7,356.65,355.21,356.46,56491.0,327.9599,328.8358,327.5081,328.6606,56491.0
2019-04-25 11:30:00,356.44,357.23,356.36,356.97,27624.0,328.6422,329.3706,328.5684,329.1308,27624.0
2019-04-25 12:00:00,356.96,357.23,356.43,356.43,25493.0,329.1216,329.3706,328.6329,328.6329,25493.0
2019-04-25 12:30:00,356.44,357.23,356.39,357.23,13788.0,328.6422,329.3706,328.5961,329.3706,13788.0
2019-04-25 13:00:00,357.21,357.27,356.65,357.25,17186.0,329.3521,329.4074,328.8358,329.389,17186.0
2019-04-25 13:30:00,357.31,357.36,356.69,357.0,17842.0,329.4443,329.4904,328.8727,329.1585,17842.0
2019-04-25 14:00:00,357.03,357.29,356.93,356.93,15144.0,329.1861,329.4259,329.0939,329.0939,15144.0
2019-04-25 14:30:00,357.03,357.03,356.81,356.87,10842.0,329.1861,329.1861,328.9833,329.0386,10842.0
2019-04-25 15:00:00,356.84,356.88,356.18,356.43,23222.0,329.011,329.0478,328.4024,328.6329,23222.0
2019-04-25 15:30:00,356.48,356.81,355.97,356.04,71214.0,328.679,328.9833,328.2088,328.2734,71214.0
2019-04-26 09:30:00,356.16,356.87,355.74,356.59,163611.0,328.384,329.0386,327.9968,328.7805,163611.0
2019-04-26 10:00:00,356.65,357.56,356.4,357.48,45657.0,328.8358,329.6748,328.6053,329.6011,45657.0
2019-04-26 10:30:00,357.53,358.19,357.42,357.75,152581.0,329.6472,330.2557,329.5457,329.85,152581.0
2019-04-26 11:00:00,357.77,358.63,357.57,358.63,20481.0,329.8684,330.6614,329.684,330.6614,20481.0
2019-04-26 11:30:00,358.63,359.24,358.42,358.65,43600.0,330.6614,331.2238,330.4677,330.6798,43600.0
2019-04-26 12:00:00,358.65,359.55,358.61,359.06,163273.0,330.6798,331.5096,330.6429,331.0578,163273.0
2019-04-26 12:30:00,359.01,359.39,358.78,358.98,24955.0,331.0117,331.3621,330.7997,330.9841,24955.0
2019-04-26 13:00:00,358.98,358.98,358.64,358.9,46825.0,330.9841,330.9841,330.6706,330.9103,46825.0
2019-04-26 13:30:00,358.86,359.11,358.66,358.87,37198.0,330.8734,331.1039,330.689,330.8827,37198.0
2019-04-26 14:00:00,358.79,359.11,358.39,358.98,18598.0,330.8089,331.1039,330.4401,330.9841,18598.0
2019-04-26 14:30:00,359.01,359.12,358.79,359.03,15656.0,331.0117,331.1132,330.8089,331.0302,15656.0
2019-04-26 15:00:00,359.07,359.57,358.98,359.24,32028.0,331.0671,331.5281,330.9841,331.2238,32028.0
2019-04-26 15:30:00,359.16,359.85,359.16,359.47,79962.0,331.15,331.7862,331.15,331.4359,79962.0
2019-04-29 09:30:00,360.08,360.67,359.56,360.17,97947.0,331.9983,332.5423,331.5188,332.0813,97947.0
2019-04-29 10:00:00,360.25,360.3,359.14,359.73,56590.0,332.155,332.2011,331.1316,331.6756,56590.0
2019-04-29 10:30:00,359.73,360.34,359.54,360.16,36027.0,331.6756,332.238,331.5004,332.072,36027.0
2019-04-29 11:00:00,360.15,360.37,359.78,359.96,32667.0,332.0628,332.2657,331.7217,331.8876,32667.0
2019-04-29 11:30:00,360.01,360.27,359.81,359.92,29705.0,331.9337,332.1735,331.7493,331.8508,29705.0
2019-04-29 12:00:00,359.88,360.47,359.71,360.44,44335.0,331.8139,332.3579,331.6571,332.3302,44335.0
2019-04-29 12:30:00,360.54,360.76,360.29,360.6,29643.0,332.4224,332.6253,332.1919,332.4777,29643.0
2019-04-29 13:00:00,360.57,360.59,360.15,360.29,29786.0,332.4501,332.4685,332.0628,332.1919,29786.0
2019-04-29 13:30:00,360.27,360.34,359.98,360.28,21476.0,332.1735,332.238,331.9061,332.1827,21476.0
2019-04-29 14:00:00,360.28,360.6,360.25,360.36,35521.0,332.1827,332.4777,332.155,332.2565,35521.0
2019-04-29 14:30:00,360.33,360.36,359.96,360.09,29505.0,332.2288,332.2565,331.8876,332.0075,29505.0
2019-04-29 15:00:00,360.12,360.27,359.88,359.92,59148.0,332.0352,332.1735,331.8139,331.8508,59148.0
2019-04-29 15:30:00,359.88,360.15,359.57,359.66,229597.0,331.8139,332.0628,331.5281,331.611,229597.0
2019-04-30 09:30:00,359.52,359.66,358.12,358.15,144943.0,331.482,331.611,330.1911,330.2188,144943.0
2019-04-30 10:00:00,358.2,358.51,357.88,357.98,49136.0,330.2649,330.5507,329.9699,330.0621,49136.0
2019-04-30 10:30:00,357.89,358.43,357.87,358.03,33550.0,329.9791,330.477,329.9606,330.1082,33550.0
2019-04-30 11:00:00,357.97,357.97,355.83,357.04,282290.0,330.0528,330.0528,328.0797,329.1954,282290.0
2019-04-30 11:30:00,357.14,358.37,357.12,358.11,87179.0,329.2876,330.4216,329.2691,330.1819,87179.0
2019-04-30 12:00:00,358.18,358.62,357.93,358.18,44081.0,330.2465,330.6521,330.016,330.2465,44081.0
2019-04-30 12:30:00,358.22,358.36,357.8,358.06,39695.0,330.2833,330.4124,329.8961,330.1358,39695.0
2019-04-30 13:00:00,358.17,358.53,358.17,358.25,18067.0,330.2372,330.5692,330.2372,330.311,18067.0
2019-04-30 13:30:00,358.08,359.4,358.05,359.35,112709.0,330.1543,331.3713,330.1266,331.3252,112709.0
2019-04-30 14:00:00,359.39,359.39,358.79,359.02,64542.0,331.3621,331.3621,330.8089,331.021,64542.0
2019-04-30 14:30:00,358.99,359.35,358.8,359.24,35118.0,330.9933,331.3252,330.8181,331.2238,35118.0
2019-04-30 15:00:00,359.22,359.4,358.95,358.99,157321.0,331.2054,331.3713,330.9564,330.9933,157321.0
2019-04-30 15:30:00,359.01,359.46,358.91,359.09,278038.0,331.0117,331.4266,330.9195,331.0855,278038.0
2019-05-01 09:30:00,359.82,359.82,358.78,359.04,289129.0,331.7586,331.7586,330.7997,331.0394,289129.0
2019-05-01 10:00:00,359.0,359.0,357.73,357.84,96165.0,331.0025,331.0025,329.8316,329.933,96165.0
2019-05-01 10:30:00,357.71,357.96,357.48,357.59,47899.0,329.8131,330.0436,329.6011,329.7025,47899.0
2019-05-01 11:00:00,357.49,358.14,357.4,357.88,6975.0,329.6103,330.2096,329.5273,329.9699,6975.0
2019-05-01 11:30:00,358.02,359.02,358.01,358.8,28012.0,330.0989,331.021,330.0897,330.8181,28012.0
2019-05-01 12:00:00,358.77,358.77,357.53,357.81,26784.0,330.7905,330.7905,329.6472,329.9053,26784.0
2019-05-01 12:30:00,357.84,357.84,356.68,357.47,139863.0,329.933,329.933,328.8634,329.5918,139863.0
2019-05-01 13:00:00,357.45,357.83,356.99,357.65,86206.0,329.5734,329.9238,329.1493,329.7578,86206.0
2019-05-01 13:30:00,357.64,358.24,357.58,358.14,24700.0,329.7486,330.3018,329.6933,330.2096,24700.0
2019-05-01 14:00:00,358.25,358.94,357.81,358.55,29916.0,330.311,330.9472,329.9053,330.5876,29916.0
2019-05-01 14:30:00,358.52,358.85,356.78,357.78,59004.0,330.5599,330.8642,328.9556,329.8777,59004.0
2019-05-01 15:00:00,357.62,357.82,356.48,356.71,44740.0,329.7301,329.9145,328.679,328.8911,44740.0
2019-05-01 15:30:00,356.69,356.69,354.94,354.96,253327.0,328.8727,328.8727,327.2591,327.2776,253327.0
2019-05-02 09:30:00,354.36,356.03,354.3,355.96,189697.0,326.7244,328.2641,326.6691,328.1996,189697.0
2019-05-02 10:00:00,355.93,356.84,355.81,356.16,196376.0,328.1719,329.011,328.0613,328.384,196376.0
2019-05-02 10:30:00,356.2,356.56,354.8,354.8,163990.0,328.4209,328.7528,327.1301,327.1301,163990.0
2019-05-02 11:00:00,354.74,355.2,352.83,352.95,154829.0,327.0747,327.4989,325.3137,325.4243,154829.0
2019-05-02 11:30:00,352.97,353.63,352.36,353.19,301608.0,325.4428,326.0513,324.8804,325.6456,301608.0
2019-05-02 12:00:00,353.13,353.87,352.72,353.68,40507.0,325.5903,326.2726,325.2123,326.0974,40507.0
2019-05-02 12:30:00,353.79,355.0,353.65,354.94,181409.0,326.1988,327.3145,326.0697,327.2591,181409.0
2019-05-02 13:00:00,354.94,355.8,354.35,355.65,113198.0,327.2591,328.0521,326.7152,327.9138,113198.0
2019-05-02 13:30:00,355.63,356.0,355.27,355.28,32516.0,327.8953,328.2365,327.5634,327.5726,32516.0
2019-05-02 14:00:00,355.19,355.79,354.86,355.28,30946.0,327.4896,328.0429,327.1854,327.5726,30946.0
2019-05-02 14:30:00,355.38,355.6,354.61,355.23,43948.0,327.6648,327.8677,326.9549,327.5265,43948.0
2019-05-02 15:00:00,355.19,355.98,355.16,355.8,48703.0,327.4896,328.218,327.462,328.0521,48703.0
2019-05-02 15:30:00,355.76,356.14,355.25,355.85,234291.0,328.0152,328.3656,327.545,328.0982,234291.0
2019-05-03 09:30:00,357.58,359.3,357.25,358.97,90978.0,329.6933,331.2791,329.389,330.9749,90978.0
2019-05-03 10:00:00,358.8,359.04,358.04,358.59,32856.0,330.8181,331.0394,330.1174,330.6245,32856.0
2019-05-03 10:30:00,358.67,359.19,358.6,358.95,22824.0,330.6983,331.1777,330.6337,330.9564,22824.0
2019-05-03 11:00:00,358.97,359.83,358.47,358.77,155215.0,330.9749,331.7678,330.5138,330.7905,155215.0
2019-05-03 11:30:00,358.8,359.36,358.73,359.22,36633.0,330.8181,331.3344,330.7536,331.2054,36633.0
2019-05-03 12:00:00,359.22,359.71,359.06,359.63,23420.0,331.2054,331.6571,331.0578,331.5834,23420.0
2019-05-03 12:30:00,359.58,359.71,359.38,359.59,21660.0,331.5373,331.6571,331.3529,331.5465,21660.0
2019-05-03 13:00:00,359.59,360.16,359.36,360.09,32219.0,331.5465,332.072,331.3344,332.0075,32219.0
2019-05-03 13:30:00,360.09,360.53,360.09,360.46,17946.0,332.0075,332.4132,332.0075,332.3487,17946.0
2019-05-03 14:00:00,360.38,360.45,360.16,360.34,14074.0,332.2749,332.3394,332.072,332.238,14074.0
2019-05-03 14:30:00,360.34,360.93,360.08,360.46,154915.0,332.238,332.782,331.9983,332.3487,154915.0
2019-05-03 15:00:00,360.45,360.72,360.3,360.72,42102.0,332.3394,332.5884,332.2011,332.5884,42102.0
2019-05-03 15:30:00,360.66,361.18,360.61,360.96,147688.0,332.5331,333.0125,332.487,332.8097,147688.0
2019-05-06 09:30:00,355.33,357.14,355.17,357.13,90634.0,327.6187,329.2876,327.4712,329.2784,90634.0
2019-05-06 10:00:00,357.22,357.77,356.71,356.95,58075.0,329.3613,329.8684,328.8911,329.1124,58075.0
2019-05-06 10:30:00,356.94,358.88,356.73,358.8,77493.0,329.1032,330.8919,328.9095,330.8181,77493.0
2019-05-06 11:00:00,358.84,360.16,358.41,360.1,53837.0,330.855,332.072,330.4585,332.0167,53837.0
2019-05-06 11:30:00,360.13,360.52,359.37,359.41,55313.0,332.0444,332.404,331.3437,331.3805,55313.0
2019-05-06 12:00:00,359.47,359.57,358.92,359.25,35822.0,331.4359,331.5281,330.9288,331.233,35822.0
2019-05-06 12:30:00,359.27,359.73,359.13,359.17,35684.0,331.2515,331.6756,331.1224,331.1593,35684.0
2019-05-06 13:00:00,359.1,359.46,358.56,359.46,14232.0,331.0947,331.4266,330.5968,331.4266,14232.0
2019-05-06 13:30:00,359.47,359.47,359.14,359.35,11107.0,331.4359,331.4359,331.1316,331.3252,11107.0
2019-05-06 14:00:00,359.33,359.56,359.15,359.55,10463.0,331.3068,331.5188,331.1408,331.5096,10463.0
2019-05-06 14:30:00,359.46,360.48,359.46,360.41,43788.0,331.4266,332.3671,331.4266,332.3026,43788.0
2019-05-06 15:00:00,360.43,360.9,360.27,360.74,96392.0,332.321,332.7543,332.1735,332.6068,96392.0
2019-05-06 15:30:00,360.74,361.15,359.99,360.26,185607.0,332.6068,332.9848,331.9153,332.1643,185607.0
2019-05-07 09:30:00,356.82,358.02,356.11,356.79,75614.0,328.9925,330.0989,328.3379,328.9649,75614.0
2019-05-07 10:00:00,356.81,356.92,355.28,356.24,56213.0,328.9833,329.0847,327.5726,328.4578,56213.0
2019-05-07 10:30:00,356.38,356.43,354.58,354.79,72320.0,328.5868,328.6329,326.9272,327.1208,72320.0
2019-05-07 11:00:00,354.76,355.81,354.37,355.34,45801.0,327.0932,328.0613,326.7336,327.6279,45801.0
2019-05-07 11:30:00,355.51,355.81,354.2,354.42,31545.0,327.7847,328.0613,326.5769,326.7797,31545.0
2019-05-07 12:00:00,354.42,355.75,353.9,355.65,24474.0,326.7797,328.006,326.3003,327.9138,24474.0
2019-05-07 12:30:00,355.75,355.83,355.02,355.02,15759.0,328.006,328.0797,327.3329,327.3329,15759.0
2019-05-07 13:00:00,354.78,354.89,352.68,352.75,32332.0,327.1116,327.213,325.1754,325.2399,32332.0
2019-05-07 13:30:00,352.72,353.49,352.18,353.12,45339.0,325.2123,325.9222,324.7144,325.5811,45339.0
2019-05-07 14:00:00,353.09,353.78,352.63,352.64,43326.0,325.5534,326.1896,325.1293,325.1385,43326.0
2019-05-07 14:30:00,352.76,353.27,351.97,353.05,57521.0,325.2492,325.7194,324.5208,325.5165,57521.0
2019-05-07 15:00:00,353.01,353.25,352.16,352.19,38178.0,325.4797,325.7009,324.6959,324.7236,38178.0
2019-05-07 15:30:00,352.16,353.57,350.92,353.19,277474.0,324.6959,325.996,323.5527,325.6456,277474.0
2019-05-08 09:30:00,352.78,353.96,351.73,353.65,111618.0,325.2676,326.3556,324.2995,326.0697,111618.0
2019-05-08 10:00:00,353.78,354.08,353.06,353.09,43747.0,326.1896,326.4662,325.5258,325.5534,43747.0
2019-05-08 10:30:00,353.12,353.52,352.33,353.49,31449.0,325.5811,325.9499,324.8527,325.9222,31449.0
2019-05-08 11:00:00,353.46,354.9,353.46,354.23,168103.0,325.8946,327.2223,325.8946,326.6045,168103.0
2019-05-08 11:30:00,354.28,354.54,352.97,354.35,32814.0,326.6506,326.8903,325.4428,326.7152,32814.0
2019-05-08 12:00:00,354.09,354.09,352.69,353.38,113252.0,326.4754,326.4754,325.1846,325.8208,113252.0
2019-05-08 12:30:00,353.4,354.05,353.29,353.97,23370.0,325.8392,326.4386,325.7378,326.3648,23370.0
2019-05-08 13:00:00,353.97,354.02,353.3,353.59,39085.0,326.3648,326.4109,325.747,326.0144,39085.0
2019-05-08 13:30:00,353.51,353.64,353.2,353.46,14824.0,325.9407,326.0605,325.6548,325.8946,14824.0
2019-05-08 14:00:00,353.51,353.55,352.88,353.49,23797.0,325.9407,325.9775,325.3598,325.9222,23797.0
2019-05-08 14:30:00,353.51,353.63,353.12,353.25,84350.0,325.9407,326.0513,325.5811,325.7009,84350.0
2019-05-08 15:00:00,353.33,353.71,353.14,353.68,74456.0,325.7747,326.1251,325.5995,326.0974,74456.0
2019-05-08 15:30:00,353.72,353.81,351.84,352.16,237620.0,326.1343,326.2173,324.4009,324.6959,237620.0
2019-05-09 09:30:00,349.3,349.32,347.1,347.89,132850.0,322.059,322.0774,320.0306,320.759,132850.0
2019-05-09 10:00:00,347.75,347.8,346.43,346.79,87325.0,320.6299,320.676,319.4128,319.7447,87325.0
2019-05-09 10:30:00,346.77,348.52,346.56,347.39,48001.0,319.7263,321.3398,319.5327,320.2979,48001.0
2019-05-09 11:00:00,347.35,348.45,346.69,346.69,31701.0,320.2611,321.2753,319.6525,319.6525,31701.0
2019-05-09 11:30:00,347.16,349.2,347.16,349.08,32065.0,320.0859,321.9668,320.0859,321.8561,32065.0
2019-05-09 12:00:00,349.01,350.03,348.7,349.73,93687.0,321.7916,322.7321,321.5058,322.4555,93687.0
2019-05-09 12:30:00,349.9,351.68,349.84,351.16,133120.0,322.6122,324.2534,322.5569,323.7739,133120.0
2019-05-09 13:00:00,351.09,351.55,350.49,350.83,20712.0,323.7094,324.1335,323.1562,323.4697,20712.0
2019-05-09 13:30:00,350.82,352.0,350.7,351.24,22346.0,323.4605,324.5484,323.3498,323.8477,22346.0
2019-05-09 14:00:00,351.27,351.98,350.9,351.49,87759.0,323.8754,324.53,323.5342,324.0782,87759.0
2019-05-09 14:30:00,351.69,351.92,350.29,350.4,97825.0,324.2626,324.4747,322.9718,323.0732,97825.0
2019-05-09 15:00:00,350.52,350.87,349.53,350.87,117013.0,323.1838,323.5066,322.2711,323.5066,117013.0
2019-05-09 15:30:00,350.86,351.83,350.81,351.18,202611.0,323.4973,324.3917,323.4512,323.7924,202611.0
2019-05-10 09:30:00,349.88,350.95,349.68,350.2,50845.0,322.5938,323.5803,322.4094,322.8888,50845.0
2019-05-10 10:00:00,350.18,350.27,348.0,348.16,69135.0,322.8704,322.9533,320.8604,321.0079,69135.0
2019-05-10 10:30:00,348.01,348.2,346.24,346.44,57719.0,320.8696,321.0448,319.2376,319.422,57719.0
2019-05-10 11:00:00,346.53,347.65,345.79,346.77,69047.0,319.505,320.5377,318.8227,319.7263,69047.0
2019-05-10 11:30:00,346.7,347.33,346.15,346.98,48998.0,319.6618,320.2426,319.1547,319.9199,48998.0
2019-05-10 12:00:00,347.07,349.26,347.07,349.2,27933.0,320.0029,322.0221,320.0029,321.9668,27933.0
2019-05-10 12:30:00,349.13,350.0,349.13,349.88,16996.0,321.9023,322.7044,321.9023,322.5938,16996.0
2019-05-10 13:00:00,349.7,350.97,349.67,350.41,59467.0,322.4278,323.5988,322.4001,323.0824,59467.0
2019-05-10 13:30:00,350.51,351.26,350.21,350.87,69829.0,323.1746,323.8661,322.898,323.5066,69829.0
2019-05-10 14:00:00,350.94,351.39,350.21,350.56,29284.0,323.5711,323.986,322.898,323.2207,29284.0
2019-05-10 14:30:00,350.61,351.63,350.5,351.24,19790.0,323.2668,324.2073,323.1654,323.8477,19790.0
2019-05-10 15:00:00,351.26,353.32,351.26,353.13,28668.0,323.8661,325.7655,323.8661,325.5903,28668.0
2019-05-10 15:30:00,353.03,353.08,351.35,352.35,123256.0,325.4981,325.5442,323.9491,324.8711,123256.0
2019-05-13 09:30:00,345.85,346.62,344.11,344.24,234067.0,318.878,319.588,317.2737,317.3936,234067.0
2019-05-13 10:00:00,344.27,344.29,342.94,343.32,144215.0,317.4213,317.4397,316.195,316.5454,144215.0
2019-05-13 10:30:00,342.86,344.19,342.8,342.93,34890.0,316.1212,317.3475,316.0659,316.1858,34890.0
2019-05-13 11:00:00,343.53,343.69,342.45,342.54,39502.0,316.739,316.8865,315.7432,315.8262,39502.0
2019-05-13 11:30:00,342.56,343.05,342.07,342.98,67176.0,315.8446,316.2964,315.3928,316.2319,67176.0
2019-05-13 12:00:00,342.88,342.88,341.64,341.93,51261.0,316.1397,316.1397,314.9964,315.2638,51261.0
2019-05-13 12:30:00,341.9,342.36,341.27,341.33,48119.0,315.2361,315.6602,314.6552,314.7106,48119.0
2019-05-13 13:00:00,341.29,341.4,340.78,340.84,103392.0,314.6737,314.7751,314.2034,314.2588,103392.0
2019-05-13 13:30:00,340.85,342.26,340.85,342.23,18520.0,314.268,315.568,314.268,315.5404,18520.0
2019-05-13 14:00:00,342.2,343.4,341.81,343.04,85162.0,315.5127,316.6191,315.1531,316.2872,85162.0
2019-05-13 14:30:00,343.07,343.64,342.15,343.15,81023.0,316.3149,316.8404,315.4666,316.3886,81023.0
2019-05-13 15:00:00,343.15,343.62,341.7,341.94,58685.0,316.3886,316.822,315.0517,315.273,58685.0
2019-05-13 15:30:00,341.87,342.35,341.05,342.1,207874.0,315.2084,315.651,314.4524,315.4205,207874.0
2019-05-14 09:30:00,342.97,344.22,342.25,343.32,142703.0,316.2227,317.3752,315.5588,316.5454,142703.0
2019-05-14 10:00:00,343.29,344.77,343.25,344.72,38103.0,316.5177,317.8823,316.4808,317.8362,38103.0
2019-05-14 10:30:00,344.62,344.93,343.94,344.25,35584.0,317.744,318.0298,317.117,317.4028,35584.0
2019-05-14 11:00:00,344.43,345.64,344.05,345.1,51547.0,317.5688,318.6844,317.2184,318.1865,51547.0
2019-05-14 11:30:00,345.08,346.23,345.08,346.11,58124.0,318.1681,319.2284,318.1681,319.1178,58124.0
2019-05-14 12:00:00,346.04,346.24,345.61,345.87,10307.0,319.0532,319.2376,318.6568,318.8965,10307.0
2019-05-14 12:30:00,345.63,346.11,345.5,345.79,20695.0,318.6752,319.1178,318.5553,318.8227,20695.0
2019-05-14 13:00:00,345.86,346.42,345.86,346.29,20803.0,318.8873,319.4036,318.8873,319.2837,20803.0
2019-05-14 13:30:00,346.29,346.74,346.29,346.56,32376.0,319.2837,319.6986,319.2837,319.5327,32376.0
2019-05-14 14:00:00,346.58,346.96,345.99,346.88,25571.0,319.5511,319.9015,319.0071,319.8277,25571.0
2019-05-14 14:30:00,346.77,347.03,345.82,346.15,32319.0,319.7263,319.966,318.8504,319.1547,32319.0
2019-05-14 15:00:00,346.02,346.8,346.02,346.7,21481.0,319.0348,319.754,319.0348,319.6618,21481.0
2019-05-14 15:30:00,346.51,346.51,345.35,345.53,163212.0,319.4866,319.4866,318.417,318.583,163212.0
2019-05-15 09:30:00,343.22,343.91,342.31,343.91,111803.0,316.4532,317.0893,315.6141,317.0893,111803.0
2019-05-15 10:00:00,343.94,345.39,342.89,345.35,114915.0,317.117,318.4539,316.1489,318.417,114915.0
2019-05-15 10:30:00,345.3,345.93,345.04,345.31,58058.0,318.3709,318.9518,318.1312,318.3802,58058.0
2019-05-15 11:00:00,345.5,346.12,344.8,346.02,31419.0,318.5553,319.127,317.9099,319.0348,31419.0
2019-05-15 11:30:00,346.07,346.51,345.76,346.38,27063.0,319.0809,319.4866,318.7951,319.3667,27063.0
2019-05-15 12:00:00,346.43,346.96,345.97,346.16,21732.0,319.4128,319.9015,318.9887,319.1639,21732.0
2019-05-15 12:30:00,346.26,346.45,345.72,345.84,13373.0,319.2561,319.4313,318.7582,318.8688,13373.0
2019-05-15 13:00:00,345.93,346.07,345.34,345.49,19841.0,318.9518,319.0809,318.4078,318.5461,19841.0
2019-05-15 13:30:00,345.66,346.43,345.66,346.4,22905.0,318.7029,319.4128,318.7029,319.3852,22905.0
2019-05-15 14:00:00,346.43,346.82,346.39,346.64,18026.0,319.4128,319.7724,319.3759,319.6064,18026.0
2019-05-15 14:30:00,346.67,346.93,346.35,346.44,19738.0,319.6341,319.8738,319.3391,319.422,19738.0
2019-05-15 15:00:00,346.45,347.08,346.29,346.97,27307.0,319.4313,320.0121,319.2837,319.9107,27307.0
2019-05-15 15:30:00,346.94,347.12,346.31,346.43,195745.0,319.883,320.049,319.3022,319.4128,195745.0
2019-05-16 09:30:00,347.06,349.49,347.06,349.46,55693.0,319.9937,322.2342,319.9937,322.2065,55693.0
2019-05-16 10:00:00,349.47,350.31,349.23,350.26,68724.0,322.2157,322.9902,321.9945,322.9441,68724.0
2019-05-16 10:30:00,350.29,350.29,349.58,349.91,30608.0,322.9718,322.9718,322.3172,322.6214,30608.0
2019-05-16 11:00:00,350.04,350.25,349.44,349.94,37425.0,322.7413,322.9349,322.1881,322.6491,37425.0
2019-05-16 11:30:00,349.92,350.62,349.83,350.31,17020.0,322.6306,323.276,322.5477,322.9902,17020.0
2019-05-16 12:00:00,350.31,350.59,349.93,350.13,26859.0,322.9902,323.2484,322.6399,322.8243,26859.0
2019-05-16 12:30:00,350.15,350.35,349.54,349.63,22606.0,322.8427,323.0271,322.2803,322.3633,22606.0
2019-05-16 13:00:00,349.68,350.02,349.25,349.92,25991.0,322.4094,322.7228,322.0129,322.6306,25991.0
2019-05-16 13:30:00,349.85,349.92,349.02,349.27,21091.0,322.5661,322.6306,321.8008,322.0313,21091.0
2019-05-16 14:00:00,349.22,349.78,348.94,349.67,33511.0,321.9852,322.5016,321.7271,322.4001,33511.0
2019-05-16 14:30:00,349.79,349.84,348.79,349.25,22075.0,322.5108,322.5569,321.5888,322.0129,22075.0
2019-05-16 15:00:00,349.17,349.17,348.24,348.72,43685.0,321.9391,321.9391,321.0817,321.5242,43685.0
2019-05-16 15:30:00,348.69,348.69,347.76,348.62,126671.0,321.4966,321.4966,320.6391,321.432,126671.0
2019-05-17 09:30:00,345.6,346.8,345.46,345.89,111463.0,318.6475,319.754,318.5185,318.9149,111463.0
2019-05-17 10:00:00,345.94,347.13,345.17,346.98,70373.0,318.961,320.0582,318.2511,319.9199,70373.0
2019-05-17 10:30:00,346.85,348.85,346.31,348.5,78228.0,319.8001,321.6441,319.3022,321.3214,78228.0
2019-05-17 11:00:00,348.59,349.04,347.87,347.9,38155.0,321.4044,321.8193,320.7405,320.7682,38155.0
2019-05-17 11:30:00,347.95,347.95,346.59,347.06,49476.0,320.8143,320.8143,319.5603,319.9937,49476.0
2019-05-17 12:00:00,347.02,347.08,346.29,346.45,22660.0,319.9568,320.0121,319.2837,319.4313,22660.0
2019-05-17 12:30:00,346.29,347.13,346.26,346.84,20643.0,319.2837,320.0582,319.2561,319.7908,20643.0
2019-05-17 13:00:00,346.88,347.51,346.77,347.05,17663.0,319.8277,320.4086,319.7263,319.9845,17663.0
2019-05-17 13:30:00,347.12,347.32,346.88,347.17,14933.0,320.049,320.2334,319.8277,320.0951,14933.0
2019-05-17 14:00:00,347.25,347.4,346.86,346.93,14172.0,320.1689,320.3072,319.8093,319.8738,14172.0
2019-05-17 14:30:00,346.92,347.21,346.6,347.15,11958.0,319.8646,320.132,319.5696,320.0767,11958.0
2019-05-17 15:00:00,347.13,347.13,344.96,345.58,95689.0,320.0582,320.0582,318.0575,318.6291,95689.0
2019-05-17 15:30:00,345.56,345.56,344.24,344.53,164680.0,318.6107,318.6107,317.3936,317.661,164680.0
2019-05-20 09:30:00,342.31,343.4,341.81,342.9,130773.0,315.6141,316.6191,315.1531,316.1581,130773.0
2019-05-20 10:00:00,342.84,343.2,342.16,343.08,63820.0,316.1028,316.4347,315.4758,316.3241,63820.0
2019-05-20 10:30:00,342.91,343.86,342.91,343.75,27678.0,316.1673,317.0432,316.1673,316.9418,27678.0
2019-05-20 11:00:00,343.83,343.87,342.52,343.1,35706.0,317.0156,317.0525,315.8077,316.3425,35706.0
2019-05-20 11:30:00,343.11,343.39,342.52,342.89,21657.0,316.3517,316.6099,315.8077,316.1489,21657.0
2019-05-20 12:00:00,343.02,344.01,342.89,343.46,65516.0,316.2688,317.1815,316.1489,316.6744,65516.0
2019-05-20 12:30:00,343.47,343.73,342.99,343.03,145623.0,316.6837,316.9234,316.2411,316.278,145623.0
2019-05-20 13:00:00,342.94,343.46,342.93,343.22,9133.0,316.195,316.6744,316.1858,316.4532,9133.0
2019-05-20 13:30:00,343.16,343.67,343.15,343.34,22978.0,316.3978,316.8681,316.3886,316.5638,22978.0
2019-05-20 14:00:00,343.33,343.37,342.82,342.86,12038.0,316.5546,316.5915,316.0844,316.1212,12038.0
2019-05-20 14:30:00,342.92,342.95,341.68,341.93,79333.0,316.1766,316.2042,315.0333,315.2638,79333.0
2019-05-20 15:00:00,341.94,342.07,341.12,341.67,102261.0,315.273,315.3928,314.5169,315.024,102261.0
2019-05-20 15:30:00,341.54,342.4,341.49,342.02,114290.0,314.9042,315.6971,314.8581,315.3467,114290.0
2019-05-21 09:30:00,344.09,345.17,343.95,345.04,101096.0,317.2553,318.2511,317.1262,318.1312,101096.0
2019-05-21 10:00:00,345.03,346.02,345.03,345.85,94749.0,318.122,319.0348,318.122,318.878,94749.0
2019-05-21 10:30:00,345.93,347.03,345.74,346.64,47878.0,318.9518,319.966,318.7766,319.6064,47878.0
2019-05-21 11:00:00,346.68,346.84,346.1,346.6,34694.0,319.6433,319.7908,319.1086,319.5696,34694.0
2019-05-21 11:30:00,346.6,346.6,345.35,345.74,81106.0,319.5696,319.5696,318.417,318.7766,81106.0
2019-05-21 12:00:00,345.79,346.21,345.73,346.01,59227.0,318.8227,319.21,318.7674,319.0256,59227.0
2019-05-21 12:30:00,346.05,346.24,345.64,346.24,102492.0,319.0625,319.2376,318.6844,319.2376,102492.0
2019-05-21 13:00:00,346.23,346.27,345.99,346.01,24227.0,319.2284,319.2653,319.0071,319.0256,24227.0
2019-05-21 13:30:00,346.02,346.37,346.0,346.37,21432.0,319.0348,319.3575,319.0164,319.3575,21432.0
2019-05-21 14:00:00,346.37,346.68,346.29,346.6,20394.0,319.3575,319.6433,319.2837,319.5696,20394.0
2019-05-21 14:30:00,346.63,346.67,346.13,346.23,29388.0,319.5972,319.6341,319.1362,319.2284,29388.0
2019-05-21 15:00:00,346.15,346.35,345.9,346.3,93123.0,319.1547,319.3391,318.9241,319.293,93123.0
2019-05-21 15:30:00,346.3,346.55,346.13,346.51,99271.0,319.293,319.5235,319.1362,319.4866,99271.0
2019-05-22 09:30:00,345.06,345.64,344.91,345.61,104254.0,318.1497,318.6844,318.0114,318.6568,104254.0
2019-05-22 10:00:00,345.63,345.67,344.42,345.1,93686.0,318.6752,318.7121,317.5596,318.1865,93686.0
2019-05-22 10:30:00,345.02,345.17,343.93,344.24,63082.0,318.1128,318.2511,317.1078,317.3936,63082.0
2019-05-22 11:00:00,344.21,344.77,343.61,344.77,37481.0,317.3659,317.8823,316.8127,317.8823,37481.0
2019-05-22 11:30:00,344.78,344.98,343.91,344.37,25503.0,317.8915,318.0759,317.0893,317.5135,25503.0
2019-05-22 12:00:00,344.36,344.48,343.56,343.81,36307.0,317.5043,317.6149,316.7666,316.9971,36307.0
2019-05-22 12:30:00,343.89,343.97,343.31,343.31,18448.0,317.0709,317.1447,316.5361,316.5361,18448.0
2019-05-22 13:00:00,343.22,343.41,342.88,343.4,30435.0,316.4532,316.6283,316.1397,316.6191,30435.0
2019-05-22 13:30:00,343.37,344.06,343.22,343.93,15458.0,316.5915,317.2276,316.4532,317.1078,15458.0
2019-05-22 14:00:00,343.91,344.04,343.68,344.03,24845.0,317.0893,317.2092,316.8773,317.2,24845.0
2019-05-22 14:30:00,344.01,344.54,344.0,344.32,32026.0,317.1815,317.6702,317.1723,317.4674,32026.0
2019-05-22 15:00:00,344.32,344.5,344.0,344.3,21706.0,317.4674,317.6333,317.1723,317.4489,21706.0
2019-05-22 15:30:00,344.27,344.27,343.67,343.73,88846.0,317.4213,317.4213,316.8681,316.9234,88846.0
2019-05-23 09:30:00,340.69,340.69,337.78,338.1,83480.0,314.1205,314.1205,311.4374,311.7325,83480.0
2019-05-23 10:00:00,338.01,339.03,337.75,338.93,89408.0,311.6495,312.5899,311.4097,312.4977,89408.0
2019-05-23 10:30:00,338.91,340.09,338.64,339.76,61970.0,312.4793,313.5673,312.2303,313.263,61970.0
2019-05-23 11:00:00,339.9,339.9,338.86,339.42,20385.0,313.3921,313.3921,312.4332,312.9495,20385.0
2019-05-23 11:30:00,339.33,339.49,337.67,337.86,26189.0,312.8665,313.014,311.336,311.5112,26189.0
2019-05-23 12:00:00,337.88,338.56,337.88,338.48,21076.0,311.5296,312.1566,311.5296,312.0828,21076.0
2019-05-23 12:30:00,338.49,338.56,337.32,337.39,23154.0,312.092,312.1566,311.0133,311.0778,23154.0
2019-05-23 13:00:00,337.33,337.94,337.16,337.78,41426.0,311.0225,311.5849,310.8658,311.4374,41426.0
2019-05-23 13:30:00,337.67,337.96,337.26,337.57,17696.0,311.336,311.6034,310.958,311.2438,17696.0
2019-05-23 14:00:00,337.54,337.84,337.01,337.14,26929.0,311.2161,311.4927,310.7275,310.8473,26929.0
2019-05-23 14:30:00,337.06,337.44,336.61,336.69,13477.0,310.7736,311.1239,310.3587,310.4324,13477.0
2019-05-23 15:00:00,336.75,338.3,336.29,338.03,54529.0,310.4877,311.9169,310.0636,311.6679,54529.0
2019-05-23 15:30:00,337.99,338.35,337.09,338.01,143267.0,311.631,311.963,310.8012,311.6495,143267.0
2019-05-24 09:30:00,339.82,340.84,339.49,340.38,58559.0,313.3183,314.2588,313.014,313.8346,58559.0
2019-05-24 10:00:00,340.53,340.73,339.76,339.77,26776.0,313.9729,314.1573,313.263,313.2722,26776.0
2019-05-24 10:30:00,339.72,339.99,338.76,338.86,30789.0,313.2261,313.4751,312.341,312.4332,30789.0
2019-05-24 11:00:00,338.86,339.13,338.35,338.35,12656.0,312.4332,312.6821,311.963,311.963,12656.0
2019-05-24 11:30:00,338.61,339.17,338.6,338.99,8465.0,312.2027,312.719,312.1935,312.553,8465.0
2019-05-24 12:00:00,338.86,339.46,338.74,339.43,15753.0,312.4332,312.9864,312.3225,312.9587,15753.0
2019-05-24 12:30:00,339.44,339.83,339.44,339.74,14207.0,312.9679,313.3275,312.9679,313.2446,14207.0
2019-05-24 13:00:00,339.87,339.99,339.62,339.62,12334.0,313.3644,313.4751,313.1339,313.1339,12334.0
2019-05-24 13:30:00,339.63,340.16,339.5,339.75,12423.0,313.1431,313.6318,313.0233,313.2538,12423.0
2019-05-24 14:00:00,339.77,339.77,339.31,339.48,18389.0,313.2722,313.2722,312.8481,313.0048,18389.0
2019-05-24 14:30:00,339.45,339.85,339.45,339.67,11951.0,312.9772,313.346,312.9772,313.18,11951.0
2019-05-24 15:00:00,339.67,340.14,339.67,340.08,20771.0,313.18,313.6134,313.18,313.558,20771.0
2019-05-24 15:30:00,340.0,340.19,339.63,339.88,87317.0,313.4843,313.6595,313.1431,313.3736,87317.0
2019-05-28 09:30:00,340.19,341.05,340.19,340.32,62837.0,313.6595,314.4524,313.6595,313.7793,62837.0
2019-05-28 10:00:00,340.41,340.47,339.1,339.2,53275.0,313.8623,313.9176,312.6545,312.7467,53275.0
2019-05-28 10:30:00,339.12,339.23,338.32,338.76,30673.0,312.6729,312.7743,311.9353,312.341,30673.0
2019-05-28 11:00:00,338.71,339.79,338.67,338.97,71334.0,312.2949,313.2907,312.258,312.5346,71334.0
2019-05-28 11:30:00,338.91,339.71,338.24,339.21,105972.0,312.4793,313.2169,311.8615,312.7559,105972.0
2019-05-28 12:00:00,339.22,339.91,338.96,339.71,44613.0,312.7651,313.4013,312.5254,313.2169,44613.0
2019-05-28 12:30:00,339.66,339.86,339.3,339.36,15772.0,313.1708,313.3552,312.8389,312.8942,15772.0
2019-05-28 13:00:00,339.44,339.54,338.98,339.0,7775.0,312.9679,313.0601,312.5438,312.5623,7775.0
2019-05-28 13:30:00,338.91,339.23,338.87,338.96,12230.0,312.4793,312.7743,312.4424,312.5254,12230.0
2019-05-28 14:00:00,338.91,338.91,338.01,338.2,26201.0,312.4793,312.4793,311.6495,311.8247,26201.0
2019-05-28 14:30:00,338.0,338.31,337.58,337.75,20898.0,311.6403,311.9261,311.253,311.4097,20898.0
2019-05-28 15:00:00,337.73,337.73,337.13,337.19,24691.0,311.3913,311.3913,310.8381,310.8934,24691.0
2019-05-28 15:30:00,337.17,337.28,336.13,336.15,127236.0,310.875,310.9764,309.9161,309.9345,127236.0
2019-05-29 09:30:00,334.45,334.52,332.38,333.16,129463.0,308.3671,308.4316,306.4585,307.1777,129463.0
2019-05-29 10:00:00,333.14,334.96,333.14,334.96,54077.0,307.1593,308.8373,307.1593,308.8373,54077.0
2019-05-29 10:30:00,334.99,335.16,334.2,334.29,41284.0,308.865,309.0217,308.1366,308.2196,41284.0
2019-05-29 11:00:00,334.28,334.74,333.37,333.56,47771.0,308.2104,308.6345,307.3713,307.5465,47771.0
2019-05-29 11:30:00,333.75,333.92,331.97,332.31,185385.0,307.7217,307.8784,306.0805,306.394,185385.0
2019-05-29 12:00:00,332.35,333.81,332.16,333.79,51348.0,306.4309,307.777,306.2557,307.7586,51348.0
2019-05-29 12:30:00,333.68,333.93,333.17,333.3,26467.0,307.6572,307.8877,307.1869,307.3068,26467.0
2019-05-29 13:00:00,333.33,334.54,333.13,334.24,20979.0,307.3345,308.4501,307.15,308.1735,20979.0
2019-05-29 13:30:00,334.22,334.88,334.11,334.31,16147.0,308.155,308.7636,308.0536,308.238,16147.0
2019-05-29 14:00:00,334.29,334.61,333.83,334.15,12428.0,308.2196,308.5146,307.7955,308.0905,12428.0
2019-05-29 14:30:00,334.13,334.15,332.72,333.19,27035.0,308.0721,308.0905,306.772,307.2054,27035.0
2019-05-29 15:00:00,333.17,333.77,332.61,333.77,27376.0,307.1869,307.7401,306.6706,307.7401,27376.0
2019-05-29 15:30:00,333.73,335.02,333.66,334.15,211880.0,307.7033,308.8927,307.6387,308.0905,211880.0
2019-05-30 09:30:00,335.0,337.02,334.64,336.88,83032.0,308.8742,310.7367,308.5423,310.6076,83032.0
2019-05-30 10:00:00,336.82,337.03,336.1,336.27,37391.0,310.5523,310.7459,309.8884,310.0452,37391.0
2019-05-30 10:30:00,336.4,336.7,334.77,335.0,30759.0,310.165,310.4416,308.6621,308.8742,30759.0
2019-05-30 11:00:00,334.94,335.2,334.25,334.46,22283.0,308.8189,309.0586,308.1827,308.3763,22283.0
2019-05-30 11:30:00,334.5,334.58,333.67,334.04,22517.0,308.4132,308.487,307.6479,307.9891,22517.0
2019-05-30 12:00:00,334.2,334.43,333.84,334.02,24851.0,308.1366,308.3487,307.8047,307.9706,24851.0
2019-05-30 12:30:00,333.94,334.89,333.81,334.47,27993.0,307.8969,308.7728,307.777,308.3855,27993.0
2019-05-30 13:00:00,334.44,334.58,333.62,333.62,13516.0,308.3579,308.487,307.6018,307.6018,13516.0
2019-05-30 13:30:00,333.76,333.76,333.18,333.62,23402.0,307.7309,307.7309,307.1961,307.6018,23402.0
2019-05-30 14:00:00,333.63,333.96,332.81,332.95,65241.0,307.6111,307.9153,306.855,306.9841,65241.0
2019-05-30 14:30:00,332.83,333.05,331.94,332.97,42795.0,306.8734,307.0763,306.0529,307.0025,42795.0
2019-05-30 15:00:00,332.87,333.21,332.07,333.07,79413.0,306.9103,307.2238,306.1727,307.0947,79413.0
2019-05-30 15:30:00,333.06,333.88,332.81,333.59,244370.0,307.0855,307.8416,306.855,307.5742,244370.0
2019-05-31 09:30:00,329.83,330.12,328.72,329.41,117087.0,304.1074,304.3748,303.084,303.7202,117087.0
2019-05-31 10:00:00,329.34,330.11,328.81,330.09,141434.0,303.6556,304.3656,303.167,304.3471,141434.0
2019-05-31 10:30:00,330.13,331.24,329.93,331.0,48136.0,304.384,305.4074,304.1996,305.1862,48136.0
2019-05-31 11:00:00,331.04,331.63,330.92,331.53,144554.0,305.223,305.767,305.1124,305.6748,144554.0
2019-05-31 11:30:00,331.55,331.81,331.3,331.69,287886.0,305.6933,305.933,305.4628,305.8224,287886.0
2019-05-31 12:00:00,331.63,331.69,330.55,330.57,106891.0,305.767,305.8224,304.7713,304.7897,106891.0
2019-05-31 12:30:00,330.59,330.79,330.11,330.36,89811.0,304.8081,304.9925,304.3656,304.5961,89811.0
2019-05-31 13:00:00,330.34,331.15,330.18,331.14,75534.0,304.5776,305.3245,304.4301,305.3152,75534.0
2019-05-31 13:30:00,331.17,331.42,331.0,331.41,31619.0,305.3429,305.5734,305.1862,305.5642,31619.0
2019-05-31 14:00:00,331.28,331.28,330.22,330.28,82147.0,305.4443,305.4443,304.467,304.5223,82147.0
2019-05-31 14:30:00,330.29,330.8,329.89,330.58,42812.0,304.5315,305.0018,304.1627,304.7989,42812.0
2019-05-31 15:00:00,330.59,330.59,329.56,329.83,69038.0,304.8081,304.8081,303.8585,304.1074,69038.0
2019-05-31 15:30:00,329.8,330.44,329.67,330.26,305502.0,304.0797,304.6698,303.9599,304.5039,305502.0
2019-06-03 09:30:00,330.54,332.01,330.49,331.28,164203.0,304.762,306.1174,304.7159,305.4443,164203.0
2019-06-03 10:00:00,331.12,333.34,330.52,333.32,129457.0,305.2968,307.3437,304.7436,307.3252,129457.0
2019-06-03 10:30:00,333.34,333.95,332.86,333.7,42070.0,307.3437,307.9061,306.9011,307.6756,42070.0
2019-06-03 11:00:00,333.74,333.74,332.03,332.21,35604.0,307.7125,307.7125,306.1358,306.3018,35604.0
2019-06-03 11:30:00,332.32,332.68,331.9,332.01,37968.0,306.4032,306.7351,306.016,306.1174,37968.0
2019-06-03 12:00:00,332.0,332.28,330.62,330.68,97765.0,306.1082,306.3663,304.8358,304.8911,97765.0
2019-06-03 12:30:00,330.69,331.63,330.46,331.32,61913.0,304.9003,305.767,304.6883,305.4812,61913.0
2019-06-03 13:00:00,331.31,333.46,330.69,332.54,102348.0,305.472,307.4543,304.9003,306.6061,102348.0
2019-06-03 13:30:00,332.49,333.59,331.42,333.36,63007.0,306.56,307.5742,305.5734,307.3621,63007.0
2019-06-03 14:00:00,333.42,333.9,332.99,333.4,29561.0,307.4174,307.86,307.021,307.399,29561.0
2019-06-03 14:30:00,333.44,333.7,332.0,332.33,230506.0,307.4359,307.6756,306.1082,306.4124,230506.0
2019-06-03 15:00:00,332.4,332.46,331.09,331.3,136035.0,306.477,306.5323,305.2691,305.4628,136035.0
2019-06-03 15:30:00,331.35,333.04,330.76,332.5,326347.0,305.5089,307.0671,304.9649,306.5692,326347.0
2019-06-04 09:30:00,335.75,336.68,335.42,336.46,180492.0,309.5657,310.4232,309.2615,310.2204,180492.0
2019-06-04 10:00:00,336.6,337.15,335.89,336.94,59460.0,310.3494,310.8565,309.6948,310.6629,59460.0
2019-06-04 10:30:00,337.02,337.33,335.86,337.27,37635.0,310.7367,311.0225,309.6671,310.9672,37635.0
2019-06-04 11:00:00,337.27,338.17,337.1,338.04,30411.0,310.9672,311.797,310.8104,311.6771,30411.0
2019-06-04 11:30:00,338.06,338.76,337.81,338.43,25516.0,311.6956,312.341,311.4651,312.0367,25516.0
2019-06-04 12:00:00,338.52,338.54,338.0,338.39,32964.0,312.1197,312.1381,311.6403,311.9998,32964.0
2019-06-04 12:30:00,338.46,339.4,338.21,339.29,30680.0,312.0644,312.9311,311.8339,312.8296,30680.0
2019-06-04 13:00:00,339.19,339.25,338.49,338.96,36954.0,312.7374,312.7928,312.092,312.5254,36954.0
2019-06-04 13:30:00,339.0,339.33,338.73,339.28,28579.0,312.5623,312.8665,312.3133,312.8204,28579.0
2019-06-04 14:00:00,339.33,339.35,338.58,338.71,20430.0,312.8665,312.885,312.175,312.2949,20430.0
2019-06-04 14:30:00,338.67,339.16,338.4,338.98,30715.0,312.258,312.7098,312.0091,312.5438,30715.0
2019-06-04 15:00:00,338.94,340.05,338.94,340.04,41701.0,312.5069,313.5304,312.5069,313.5212,41701.0
2019-06-04 15:30:00,339.99,341.1,339.83,340.97,123469.0,313.4751,314.4985,313.3275,314.3786,123469.0
2019-06-05 09:30:00,342.53,342.77,340.31,341.06,147373.0,315.817,316.0383,313.7701,314.4616,147373.0
2019-06-05 10:00:00,341.2,341.66,340.5,340.57,71052.0,314.5907,315.0148,313.9453,314.0098,71052.0
2019-06-05 10:30:00,340.46,340.46,338.21,338.93,107209.0,313.9084,313.9084,311.8339,312.4977,107209.0
2019-06-05 11:00:00,338.96,340.42,338.76,340.27,40756.0,312.5254,313.8715,312.341,313.7332,40756.0
2019-06-05 11:30:00,340.32,340.97,340.05,340.96,29936.0,313.7793,314.3786,313.5304,314.3694,29936.0
2019-06-05 12:00:00,340.94,341.18,340.38,341.1,24459.0,314.351,314.5723,313.8346,314.4985,24459.0
2019-06-05 12:30:00,341.09,341.6,340.71,341.48,25799.0,314.4893,314.9595,314.1389,314.8489,25799.0
2019-06-05 13:00:00,341.48,342.25,341.48,342.15,7884.0,314.8489,315.5588,314.8489,315.4666,7884.0
2019-06-05 13:30:00,341.97,342.45,341.93,342.15,12156.0,315.3006,315.7432,315.2638,315.4666,12156.0
2019-06-05 14:00:00,342.11,342.24,341.42,341.44,11470.0,315.4297,315.5496,314.7935,314.812,11470.0
2019-06-05 14:30:00,341.52,341.64,341.09,341.33,21778.0,314.8857,314.9964,314.4893,314.7106,21778.0
2019-06-05 15:00:00,341.43,341.88,341.3,341.59,37643.0,314.8028,315.2177,314.6829,314.9503,37643.0
2019-06-05 15:30:00,341.52,342.16,340.81,342.09,134081.0,314.8857,315.4758,314.2311,315.4113,134081.0
2019-06-06 09:30:00,342.33,343.29,341.46,341.46,59490.0,315.6326,316.5177,314.8304,314.8304,59490.0
2019-06-06 10:00:00,341.48,341.74,340.78,340.86,97988.0,314.8489,315.0886,314.2034,314.2772,97988.0
2019-06-06 10:30:00,340.88,342.02,340.7,341.27,35835.0,314.2956,315.3467,314.1297,314.6552,35835.0
2019-06-06 11:00:00,341.2,341.7,340.86,341.58,34600.0,314.5907,315.0517,314.2772,314.9411,34600.0
2019-06-06 11:30:00,341.58,341.97,340.37,340.64,42781.0,314.9411,315.3006,313.8254,314.0744,42781.0
2019-06-06 12:00:00,340.63,341.14,340.5,341.01,69071.0,314.0651,314.5354,313.9453,314.4155,69071.0
2019-06-06 12:30:00,341.01,341.42,340.77,341.4,46182.0,314.4155,314.7935,314.1942,314.7751,46182.0
2019-06-06 13:00:00,341.45,341.69,341.09,341.35,22331.0,314.8212,315.0425,314.4893,314.729,22331.0
2019-06-06 13:30:00,341.44,341.59,341.25,341.42,34889.0,314.812,314.9503,314.6368,314.7935,34889.0
2019-06-06 14:00:00,341.47,341.93,341.2,341.77,40882.0,314.8396,315.2638,314.5907,315.1162,40882.0
2019-06-06 14:30:00,341.77,343.09,341.74,342.43,104499.0,315.1162,316.3333,315.0886,315.7248,104499.0
2019-06-06 15:00:00,342.56,343.62,342.35,343.49,23996.0,315.8446,316.822,315.651,316.7021,23996.0
2019-06-06 15:30:00,343.45,344.16,343.28,343.52,123333.0,316.6652,317.3198,316.5085,316.7298,123333.0
2019-06-07 09:30:00,344.82,345.37,344.12,344.94,70926.0,317.9284,318.4355,317.283,318.039,70926.0
2019-06-07 10:00:00,344.89,345.21,344.55,344.88,67928.0,317.9929,318.288,317.6794,317.9837,67928.0
2019-06-07 10:30:00,344.93,346.79,344.93,346.79,82863.0,318.0298,319.7447,318.0298,319.7447,82863.0
2019-06-07 11:00:00,346.7,346.75,344.96,344.96,36689.0,319.6618,319.7079,318.0575,318.0575,36689.0
2019-06-07 11:30:00,345.03,345.44,344.72,345.09,12650.0,318.122,318.5,317.8362,318.1773,12650.0
2019-06-07 12:00:00,345.1,345.89,344.87,345.88,18098.0,318.1865,318.9149,317.9745,318.9057,18098.0
2019-06-07 12:30:00,345.79,346.37,345.73,346.37,11798.0,318.8227,319.3575,318.7674,319.3575,11798.0
2019-06-07 13:00:00,346.45,346.45,345.82,345.99,19192.0,319.4313,319.4313,318.8504,319.0071,19192.0
2019-06-07 13:30:00,345.99,346.44,345.96,346.25,30992.0,319.0071,319.422,318.9795,319.2469,30992.0
2019-06-07 14:00:00,346.31,346.31,345.74,345.88,7725.0,319.3022,319.3022,318.7766,318.9057,7725.0
2019-06-07 14:30:00,345.92,346.08,345.33,345.46,12002.0,318.9426,319.0901,318.3986,318.5185,12002.0
2019-06-07 15:00:00,345.6,346.18,345.47,346.12,13785.0,318.6475,319.1823,318.5277,319.127,13785.0
2019-06-07 15:30:00,346.07,346.19,345.17,345.17,136710.0,319.0809,319.1915,318.2511,318.2511,136710.0
2019-06-10 09:30:00,346.98,348.84,346.93,348.84,80788.0,319.9199,321.6349,319.8738,321.6349,80788.0
2019-06-10 10:00:00,348.77,349.14,348.34,348.74,57477.0,321.5703,321.9115,321.1739,321.5427,57477.0
2019-06-10 10:30:00,348.59,348.84,348.16,348.75,35057.0,321.4044,321.6349,321.0079,321.5519,35057.0
2019-06-10 11:00:00,348.67,349.02,348.44,348.53,48794.0,321.4781,321.8008,321.2661,321.349,48794.0
2019-06-10 11:30:00,348.51,349.37,348.09,349.36,26002.0,321.3306,322.1235,320.9434,322.1143,26002.0
2019-06-10 12:00:00,349.31,349.31,347.93,347.96,18569.0,322.0682,322.0682,320.7958,320.8235,18569.0
2019-06-10 12:30:00,347.86,348.07,347.63,347.71,22248.0,320.7313,320.9249,320.5192,320.593,22248.0
2019-06-10 13:00:00,347.76,348.26,347.7,348.04,18527.0,320.6391,321.1001,320.5838,320.8973,18527.0
2019-06-10 13:30:00,348.14,348.22,347.26,347.58,14323.0,320.9895,321.0632,320.1781,320.4731,14323.0
2019-06-10 14:00:00,347.34,347.34,346.49,347.02,25062.0,320.2518,320.2518,319.4681,319.9568,25062.0
2019-06-10 14:30:00,347.0,347.74,347.0,347.74,22231.0,319.9384,320.6207,319.9384,320.6207,22231.0
2019-06-10 15:00:00,347.6,347.85,347.08,347.14,25150.0,320.4916,320.7221,320.0121,320.0674,25150.0
2019-06-10 15:30:00,347.1,347.54,346.78,347.14,90461.0,320.0306,320.4363,319.7355,320.0674,90461.0
2019-06-11 09:30:00,349.83,350.95,349.76,349.76,76789.0,322.5477,323.5803,322.4831,322.4831,76789.0
2019-06-11 10:00:00,349.82,350.08,348.43,348.95,27846.0,322.5384,322.7782,321.2568,321.7363,27846.0
2019-06-11 10:30:00,349.0,349.01,348.07,348.51,16344.0,321.7824,321.7916,320.9249,321.3306,16344.0
2019-06-11 11:00:00,348.51,349.26,348.15,348.16,14660.0,321.3306,322.0221,320.9987,321.0079,14660.0
2019-06-11 11:30:00,348.24,348.29,347.32,347.46,22261.0,321.0817,321.1278,320.2334,320.3625,22261.0
2019-06-11 12:00:00,347.43,347.58,346.48,346.78,17958.0,320.3348,320.4731,319.4589,319.7355,17958.0
2019-06-11 12:30:00,346.93,347.16,346.36,346.45,12711.0,319.8738,320.0859,319.3483,319.4313,12711.0
2019-06-11 13:00:00,346.41,347.06,346.41,346.59,7201.0,319.3944,319.9937,319.3944,319.5603,7201.0
2019-06-11 13:30:00,346.66,348.12,346.62,348.09,13199.0,319.6249,320.971,319.588,320.9434,13199.0
2019-06-11 14:00:00,348.12,348.55,348.0,348.0,28301.0,320.971,321.3675,320.8604,320.8604,28301.0
2019-06-11 14:30:00,347.98,348.02,346.91,347.33,24739.0,320.8419,320.8788,319.8554,320.2426,24739.0
2019-06-11 15:00:00,347.3,347.52,347.01,347.39,27610.0,320.215,320.4178,319.9476,320.2979,27610.0
2019-06-11 15:30:00,347.42,347.86,347.15,347.42,114700.0,320.3256,320.7313,320.0767,320.3256,114700.0
2019-06-12 09:30:00,347.44,347.68,346.5,346.55,73335.0,320.344,320.5653,319.4774,319.5235,73335.0
2019-06-12 10:00:00,346.57,346.84,346.01,346.26,33348.0,319.5419,319.7908,319.0256,319.2561,33348.0
2019-06-12 10:30:00,346.26,347.34,345.95,346.57,35931.0,319.2561,320.2518,318.9703,319.5419,35931.0
2019-06-12 11:00:00,346.41,346.57,346.05,346.28,22022.0,319.3944,319.5419,319.0625,319.2745,22022.0
2019-06-12 11:30:00,346.3,346.53,345.85,345.93,13995.0,319.293,319.505,318.878,318.9518,13995.0
2019-06-12 12:00:00,345.9,346.75,345.9,346.56,21851.0,318.9241,319.7079,318.9241,319.5327,21851.0
2019-06-12 12:30:00,346.57,347.44,346.45,347.02,33274.0,319.5419,320.344,319.4313,319.9568,33274.0
2019-06-12 13:00:00,347.04,347.07,346.52,346.78,23998.0,319.9752,320.0029,319.4958,319.7355,23998.0
2019-06-12 13:30:00,346.81,347.09,346.7,347.01,11837.0,319.7632,320.0213,319.6618,319.9476,11837.0
2019-06-12 14:00:00,347.07,347.17,346.72,346.78,12393.0,320.0029,320.0951,319.6802,319.7355,12393.0
2019-06-12 14:30:00,346.76,347.44,346.64,347.22,17118.0,319.7171,320.344,319.6064,320.1412,17118.0
2019-06-12 15:00:00,347.26,347.3,346.84,346.85,27787.0,320.1781,320.215,319.7908,319.8001,27787.0
2019-06-12 15:30:00,346.81,347.09,346.7,347.0,76162.0,319.7632,320.0213,319.6618,319.9384,76162.0
2019-06-13 09:30:00,348.78,349.89,348.24,348.95,210957.0,321.5795,322.603,321.0817,321.7363,210957.0
2019-06-13 10:00:00,348.97,349.04,347.35,348.35,36323.0,321.7547,321.8193,320.2611,321.1831,36323.0
2019-06-13 10:30:00,348.39,348.56,347.74,347.74,30334.0,321.22,321.3767,320.6207,320.6207,30334.0
2019-06-13 11:00:00,347.84,348.43,347.54,348.35,25771.0,320.7129,321.2568,320.4363,321.1831,25771.0
2019-06-13 11:30:00,348.18,348.85,347.91,348.54,21526.0,321.0263,321.6441,320.7774,321.3583,21526.0
2019-06-13 12:00:00,348.5,349.12,348.5,348.63,13997.0,321.3214,321.893,321.3214,321.4412,13997.0
2019-06-13 12:30:00,348.57,349.35,348.47,349.27,7500.0,321.3859,322.1051,321.2937,322.0313,7500.0
2019-06-13 13:00:00,349.34,349.45,348.99,349.32,15297.0,322.0959,322.1973,321.7732,322.0774,15297.0
2019-06-13 13:30:00,349.46,349.5,349.12,349.3,10379.0,322.2065,322.2434,321.893,322.059,10379.0
2019-06-13 14:00:00,349.24,349.4,348.9,349.26,26010.0,322.0037,322.1512,321.6902,322.0221,26010.0
2019-06-13 14:30:00,349.22,349.3,348.71,348.96,20785.0,321.9852,322.059,321.515,321.7455,20785.0
2019-06-13 15:00:00,348.76,348.83,348.03,348.42,38726.0,321.5611,321.6256,320.888,321.2476,38726.0
2019-06-13 15:30:00,348.36,349.34,348.26,349.25,104516.0,321.1923,322.0959,321.1001,322.0129,104516.0
2019-06-14 09:30:00,348.83,348.91,346.72,347.08,121733.0,321.6256,321.6994,319.6802,320.0121,121733.0
2019-06-14 10:00:00,346.93,347.6,346.7,347.26,34082.0,319.8738,320.4916,319.6618,320.1781,34082.0
2019-06-14 10:30:00,347.27,347.73,346.79,347.73,41385.0,320.1873,320.6114,319.7447,320.6114,41385.0
2019-06-14 11:00:00,347.74,347.74,346.7,347.53,62253.0,320.6207,320.6207,319.6618,320.427,62253.0
2019-06-14 11:30:00,347.58,347.73,347.09,347.26,33632.0,320.4731,320.6114,320.0213,320.1781,33632.0
2019-06-14 12:00:00,347.19,347.19,346.58,346.83,17768.0,320.1135,320.1135,319.5511,319.7816,17768.0
2019-06-14 12:30:00,346.77,347.1,346.67,346.96,11185.0,319.7263,320.0306,319.6341,319.9015,11185.0
2019-06-14 13:00:00,346.94,346.98,346.67,346.8,15940.0,319.883,319.9199,319.6341,319.754,15940.0
2019-06-14 13:30:00,346.81,346.94,346.57,346.79,12712.0,319.7632,319.883,319.5419,319.7447,12712.0
2019-06-14 14:00:00,346.72,347.36,346.72,347.2,13817.0,319.6802,320.2703,319.6802,320.1228,13817.0
2019-06-14 14:30:00,347.2,347.3,346.85,346.97,46990.0,320.1228,320.215,319.8001,319.9107,46990.0
2019-06-14 15:00:00,346.98,347.9,346.98,347.68,20086.0,319.9199,320.7682,319.9199,320.5653,20086.0
2019-06-14 15:30:00,347.61,347.92,346.88,346.89,74311.0,320.5008,320.7866,319.8277,319.8369,74311.0
2019-06-17 09:30:00,347.7,347.81,346.58,347.54,119731.0,320.5838,320.6852,319.5511,320.4363,119731.0
2019-06-17 10:00:00,347.52,348.24,347.44,347.81,57502.0,320.4178,321.0817,320.344,320.6852,57502.0
2019-06-17 10:30:00,347.86,347.9,347.5,347.67,22337.0,320.7313,320.7682,320.3994,320.5561,22337.0
2019-06-17 11:00:00,347.72,347.91,347.25,347.79,15680.0,320.6022,320.7774,320.1689,320.6668,15680.0
2019-06-17 11:30:00,347.71,347.95,347.3,347.72,13018.0,320.593,320.8143,320.215,320.6022,13018.0
2019-06-17 12:00:00,347.82,347.86,347.55,347.64,9893.0,320.6944,320.7313,320.4455,320.5285,9893.0
2019-06-17 12:30:00,347.71,348.18,347.71,347.88,7674.0,320.593,321.0263,320.593,320.7497,7674.0
2019-06-17 13:00:00,348.02,348.22,347.86,347.86,10573.0,320.8788,321.0632,320.7313,320.7313,10573.0
2019-06-17 13:30:00,347.85,348.3,347.78,348.3,12194.0,320.7221,321.137,320.6575,321.137,12194.0
2019-06-17 14:00:00,348.38,348.48,348.12,348.34,12819.0,321.2107,321.3029,320.971,321.1739,12819.0
2019-06-17 14:30:00,348.41,348.6,348.14,348.16,78407.0,321.2384,321.4136,320.9895,321.0079,78407.0
2019-06-17 15:00:00,348.1,348.12,347.73,347.81,16618.0,320.9526,320.971,320.6114,320.6852,16618.0
2019-06-17 15:30:00,347.63,347.7,346.67,347.04,98913.0,320.5192,320.5838,319.6341,319.9752,98913.0
2019-06-18 09:30:00,349.22,353.04,348.66,352.41,224668.0,321.9852,325.5073,321.4689,324.9265,224668.0
2019-06-18 10:00:00,352.45,353.22,352.02,352.54,102003.0,324.9633,325.6733,324.5669,325.0463,102003.0
2019-06-18 10:30:00,352.66,352.98,352.57,352.82,28814.0,325.157,325.452,325.074,325.3045,28814.0
2019-06-18 11:00:00,352.86,353.33,351.81,352.1,92668.0,325.3414,325.7747,324.3732,324.6406,92668.0
2019-06-18 11:30:00,351.91,352.09,350.87,350.92,40001.0,324.4654,324.6314,323.5066,323.5527,40001.0
2019-06-18 12:00:00,351.02,351.26,350.72,351.16,18022.0,323.6449,323.8661,323.3683,323.7739,18022.0
2019-06-18 12:30:00,351.27,351.3,350.68,350.73,17098.0,323.8754,323.903,323.3314,323.3775,17098.0
2019-06-18 13:00:00,350.67,350.89,350.09,350.74,19849.0,323.3221,323.525,322.7874,323.3867,19849.0
2019-06-18 13:30:00,350.72,351.29,350.68,351.22,9615.0,323.3683,323.8938,323.3314,323.8293,9615.0
2019-06-18 14:00:00,351.26,351.4,350.79,351.23,207857.0,323.8661,323.9952,323.4328,323.8385,207857.0
2019-06-18 14:30:00,351.21,351.47,350.89,350.98,21449.0,323.82,324.0598,323.525,323.608,21449.0
2019-06-18 15:00:00,351.02,351.24,350.82,351.08,24373.0,323.6449,323.8477,323.4605,323.7002,24373.0
2019-06-18 15:30:00,351.04,351.12,350.5,350.9,128622.0,323.6633,323.7371,323.1654,323.5342,128622.0
2019-06-19 09:30:00,350.93,351.54,350.41,351.13,97769.0,323.5619,324.1243,323.0824,323.7463,97769.0
2019-06-19 10:00:00,351.26,351.46,350.8,350.9,107473.0,323.8661,324.0505,323.442,323.5342,107473.0
2019-06-19 10:30:00,350.98,351.49,350.67,351.26,25635.0,323.608,324.0782,323.3221,323.8661,25635.0
2019-06-19 11:00:00,351.22,351.47,351.04,351.38,18240.0,323.8293,324.0598,323.6633,323.9768,18240.0
2019-06-19 11:30:00,351.54,351.57,351.08,351.27,20461.0,324.1243,324.152,323.7002,323.8754,20461.0
2019-06-19 12:00:00,351.15,351.15,350.83,350.83,15480.0,323.7647,323.7647,323.4697,323.4697,15480.0
2019-06-19 12:30:00,350.73,351.01,350.62,350.89,11991.0,323.3775,323.6356,323.276,323.525,11991.0
2019-06-19 13:00:00,350.84,351.04,350.64,350.8,22018.0,323.4789,323.6633,323.2945,323.442,22018.0
2019-06-19 13:30:00,350.66,351.03,350.64,350.86,28927.0,323.3129,323.6541,323.2945,323.4973,28927.0
2019-06-19 14:00:00,350.96,352.41,350.37,350.83,111517.0,323.5895,324.9265,323.0455,323.4697,111517.0
2019-06-19 14:30:00,350.97,351.72,350.61,351.28,46186.0,323.5988,324.2903,323.2668,323.8846,46186.0
2019-06-19 15:00:00,351.46,352.38,351.46,351.9,29584.0,324.0505,324.8988,324.0505,324.4562,29584.0
2019-06-19 15:30:00,352.0,352.32,351.51,352.01,96367.0,324.5484,324.8435,324.0966,324.5576,96367.0
2019-06-20 09:30:00,355.41,355.75,354.07,355.05,130715.0,327.6925,328.006,326.457,327.3606,130715.0
2019-06-20 10:00:00,355.03,355.56,354.46,354.49,73404.0,327.3421,327.8308,326.8166,326.8442,73404.0
2019-06-20 10:30:00,354.52,354.56,353.52,353.54,52290.0,326.8719,326.9088,325.9499,325.9683,52290.0
2019-06-20 11:00:00,353.63,353.82,353.2,353.25,43602.0,326.0513,326.2265,325.6548,325.7009,43602.0
2019-06-20 11:30:00,353.25,353.63,352.98,353.36,51404.0,325.7009,326.0513,325.452,325.8024,51404.0
2019-06-20 12:00:00,353.36,353.41,351.81,352.99,55314.0,325.8024,325.8485,324.3732,325.4612,55314.0
2019-06-20 12:30:00,353.03,353.45,352.68,353.39,15562.0,325.4981,325.8853,325.1754,325.83,15562.0
2019-06-20 13:00:00,353.45,353.81,353.33,353.78,16665.0,325.8853,326.2173,325.7747,326.1896,16665.0
2019-06-20 13:30:00,353.82,353.95,353.54,353.85,80489.0,326.2265,326.3464,325.9683,326.2541,80489.0
2019-06-20 14:00:00,353.74,354.02,353.68,353.9,29939.0,326.1527,326.4109,326.0974,326.3003,29939.0
2019-06-20 14:30:00,353.87,354.26,353.87,354.18,21442.0,326.2726,326.6322,326.2726,326.5584,21442.0
2019-06-20 15:00:00,354.17,354.41,353.79,354.3,28529.0,326.5492,326.7705,326.1988,326.6691,28529.0
2019-06-20 15:30:00,354.34,354.61,354.05,354.25,109872.0,326.7059,326.9549,326.4386,326.623,109872.0
2019-06-21 09:30:00,352.55,353.2,349.79,350.29,72128.0,326.2944,326.896,323.7399,324.2027,72128.0
2019-06-21 10:00:00,350.34,350.87,349.98,350.84,29323.0,324.2489,324.7395,323.9158,324.7117,29323.0
2019-06-21 10:30:00,350.86,351.35,350.8,351.12,32220.0,324.7302,325.1837,324.6747,324.9709,32220.0
2019-06-21 11:00:00,351.36,352.48,351.35,351.9,36889.0,325.193,326.2296,325.1837,325.6928,36889.0
2019-06-21 11:30:00,351.81,352.19,351.32,351.48,20369.0,325.6095,325.9612,325.156,325.304,20369.0
2019-06-21 12:00:00,351.49,351.77,351.04,351.31,25220.0,325.3133,325.5725,324.8968,325.1467,25220.0
2019-06-21 12:30:00,351.29,351.96,351.26,351.79,11935.0,325.1282,325.7483,325.1004,325.591,11935.0
2019-06-21 13:00:00,351.87,352.01,351.28,351.41,6466.0,325.665,325.7946,325.1189,325.2393,6466.0
2019-06-21 13:30:00,351.49,351.61,351.31,351.48,15706.0,325.3133,325.4244,325.1467,325.304,15706.0
2019-06-21 14:00:00,351.52,351.66,350.88,350.93,28357.0,325.3411,325.4706,324.7487,324.795,28357.0
2019-06-21 14:30:00,350.97,351.1,350.72,350.89,39320.0,324.832,324.9523,324.6006,324.758,39320.0
2019-06-21 15:00:00,350.94,351.21,350.74,350.93,27634.0,324.8043,325.0542,324.6192,324.795,27634.0
2019-06-21 15:30:00,350.97,351.37,350.49,350.69,192619.0,324.832,325.2022,324.3878,324.5729,192619.0
2019-06-24 09:30:00,351.55,351.75,350.16,350.57,81386.0,325.3688,325.5539,324.0824,324.4618,81386.0
2019-06-24 10:00:00,350.55,351.13,350.29,350.71,61553.0,324.4433,324.9801,324.2027,324.5914,61553.0
2019-06-24 10:30:00,350.79,350.87,350.12,350.32,28880.0,324.6654,324.7395,324.0453,324.2304,28880.0
2019-06-24 11:00:00,350.26,350.73,349.95,350.43,31333.0,324.1749,324.6099,323.888,324.3322,31333.0
2019-06-24 11:30:00,350.42,350.77,350.07,350.08,100666.0,324.323,324.6469,323.9991,324.0083,100666.0
2019-06-24 12:00:00,350.2,350.24,349.83,349.85,11629.0,324.1194,324.1564,323.7769,323.7954,11629.0
2019-06-24 12:30:00,349.82,349.82,349.53,349.57,17444.0,323.7677,323.7677,323.4993,323.5363,17444.0
2019-06-24 13:00:00,349.59,349.59,349.21,349.25,14177.0,323.5548,323.5548,323.2031,323.2401,14177.0
2019-06-24 13:30:00,349.3,349.46,348.86,348.96,19972.0,323.2864,323.4345,322.8792,322.9717,19972.0
2019-06-24 14:00:00,348.98,349.31,348.64,348.78,21611.0,322.9902,323.2957,322.6756,322.8051,21611.0
2019-06-24 14:30:00,348.82,348.97,348.41,348.62,22446.0,322.8421,322.981,322.4627,322.657,22446.0
2019-06-24 15:00:00,348.68,348.69,348.12,348.29,55845.0,322.7126,322.7218,322.1943,322.3516,55845.0
2019-06-24 15:30:00,348.36,348.47,347.86,347.89,138951.0,322.4164,322.5182,321.9536,321.9814,138951.0
2019-06-25 09:30:00,348.5,348.82,346.99,348.45,85701.0,322.546,322.8421,321.1484,322.4997,85701.0
2019-06-25 10:00:00,348.36,348.7,347.72,348.03,40760.0,322.4164,322.7311,321.8241,322.111,40760.0
2019-06-25 10:30:00,347.93,348.24,347.38,347.62,25805.0,322.0184,322.3053,321.5094,321.7315,25805.0
2019-06-25 11:00:00,347.67,348.21,347.39,347.82,29474.0,321.7778,322.2776,321.5186,321.9166,29474.0
2019-06-25 11:30:00,347.87,348.02,347.59,347.74,10981.0,321.9629,322.1017,321.7037,321.8426,10981.0
2019-06-25 12:00:00,347.82,348.28,347.71,347.95,34827.0,321.9166,322.3424,321.8148,322.0369,34827.0
2019-06-25 12:30:00,347.97,348.02,347.08,347.34,13799.0,322.0554,322.1017,321.2317,321.4724,13799.0
2019-06-25 13:00:00,347.32,347.65,346.78,347.61,30149.0,321.4539,321.7593,320.9541,321.7223,30149.0
2019-06-25 13:30:00,347.54,348.03,347.44,347.46,36538.0,321.6575,322.111,321.5649,321.5834,36538.0
2019-06-25 14:00:00,347.44,347.66,346.93,346.93,12622.0,321.5649,321.7685,321.0929,321.0929,12622.0
2019-06-25 14:30:00,346.87,346.98,346.08,346.85,18875.0,321.0374,321.1392,320.3062,321.0189,18875.0
2019-06-25 15:00:00,346.99,347.43,346.45,346.9,23051.0,321.1484,321.5557,320.6486,321.0651,23051.0
2019-06-25 15:30:00,346.87,346.93,345.75,346.0,114524.0,321.0374,321.0929,320.0008,320.2322,114524.0
2019-06-26 09:30:00,347.17,348.03,346.67,346.82,53630.0,321.315,322.111,320.8523,320.9911,53630.0
2019-06-26 10:00:00,346.79,347.04,345.9,346.16,32503.0,320.9633,321.1947,320.1396,320.3802,32503.0
2019-06-26 10:30:00,346.21,347.11,346.21,346.67,23826.0,320.4265,321.2595,320.4265,320.8523,23826.0
2019-06-26 11:00:00,346.85,347.39,346.31,346.31,16856.0,321.0189,321.5186,320.5191,320.5191,16856.0
2019-06-26 11:30:00,346.41,346.69,346.17,346.58,28717.0,320.6116,320.8708,320.3895,320.769,28717.0
2019-06-26 12:00:00,346.75,346.75,346.11,346.35,21374.0,320.9263,320.9263,320.334,320.5561,21374.0
2019-06-26 12:30:00,346.41,346.49,346.09,346.16,62321.0,320.6116,320.6857,320.3155,320.3802,62321.0
2019-06-26 13:00:00,346.27,346.28,345.94,346.13,54149.0,320.4821,320.4913,320.1766,320.3525,54149.0
2019-06-26 13:30:00,346.12,346.24,345.86,346.2,16755.0,320.3432,320.4543,320.1026,320.4173,16755.0
2019-06-26 14:00:00,346.31,346.59,346.28,346.52,44365.0,320.5191,320.7782,320.4913,320.7134,44365.0
2019-06-26 14:30:00,346.48,346.48,345.61,346.06,63762.0,320.6764,320.6764,319.8712,320.2877,63762.0
2019-06-26 15:00:00,346.1,346.46,345.72,345.72,14119.0,320.3247,320.6579,319.973,319.973,14119.0
2019-06-26 15:30:00,345.62,346.29,345.43,345.45,90489.0,319.8805,320.5006,319.7046,319.7231,90489.0
2019-06-27 09:30:00,346.45,348.48,346.45,348.23,84840.0,320.6486,322.5275,320.6486,322.2961,84840.0
2019-06-27 10:00:00,348.27,348.47,347.57,348.28,36474.0,322.3331,322.5182,321.6852,322.3424,36474.0
2019-06-27 10:30:00,348.37,348.45,347.85,348.18,26887.0,322.4257,322.4997,321.9444,322.2498,26887.0
2019-06-27 11:00:00,348.24,348.4,347.22,347.59,32380.0,322.3053,322.4534,321.3613,321.7037,32380.0
2019-06-27 11:30:00,347.45,348.03,347.3,347.99,59216.0,321.5742,322.111,321.4353,322.074,59216.0
2019-06-27 12:00:00,348.02,348.85,348.01,348.59,61721.0,322.1017,322.8699,322.0925,322.6293,61721.0
2019-06-27 12:30:00,348.8,348.88,348.66,348.77,34930.0,322.8236,322.8977,322.6941,322.7959,34930.0
2019-06-27 13:00:00,348.79,349.06,348.79,348.98,31727.0,322.8144,323.0643,322.8144,322.9902,31727.0
2019-06-27 13:30:00,348.95,349.13,348.9,348.95,38424.0,322.9625,323.1291,322.9162,322.9625,38424.0
2019-06-27 14:00:00,348.84,349.42,348.84,349.35,136449.0,322.8607,323.3975,322.8607,323.3327,136449.0
2019-06-27 14:30:00,349.42,349.51,349.09,349.12,117129.0,323.3975,323.4808,323.092,323.1198,117129.0
2019-06-27 15:00:00,349.23,349.52,349.12,349.39,13690.0,323.2216,323.49,323.1198,323.3697,13690.0
2019-06-27 15:30:00,349.4,350.11,349.1,349.96,93721.0,323.379,324.0361,323.1013,323.8972,93721.0
2019-06-28 09:30:00,350.61,352.84,350.47,351.86,59599.0,324.4988,326.5628,324.3693,325.6557,59599.0
2019-06-28 10:00:00,351.93,352.24,351.46,352.22,29451.0,325.7205,326.0074,325.2855,325.9889,29451.0
2019-06-28 10:30:00,352.24,352.79,352.1,352.69,23263.0,326.0074,326.5165,325.8779,326.4239,23263.0
2019-06-28 11:00:00,352.62,353.29,352.38,352.99,50818.0,326.3591,326.9793,326.137,326.7016,50818.0
2019-06-28 11:30:00,352.89,353.74,352.88,353.44,14051.0,326.609,327.3957,326.5998,327.1181,14051.0
2019-06-28 12:00:00,353.47,354.13,353.25,354.04,29876.0,327.1458,327.7567,326.9422,327.6734,29876.0
2019-06-28 12:30:00,353.95,354.29,353.92,354.21,11171.0,327.5901,327.9048,327.5623,327.8307,11171.0
2019-06-28 13:00:00,354.2,354.2,353.85,354.12,29676.0,327.8215,327.8215,327.4975,327.7474,29676.0
2019-06-28 13:30:00,354.13,354.5,353.99,354.22,30689.0,327.7567,328.0991,327.6271,327.84,30689.0
2019-06-28 14:00:00,354.21,354.42,354.0,354.42,38648.0,327.8307,328.0251,327.6364,328.0251,38648.0
2019-06-28 14:30:00,354.42,354.72,354.17,354.33,45438.0,328.0251,328.3028,327.7937,327.9418,45438.0
2019-06-28 15:00:00,354.32,354.38,353.88,354.05,61143.0,327.9325,327.9881,327.5253,327.6827,61143.0
2019-06-28 15:30:00,354.06,354.44,353.48,354.36,386271.0,327.6919,328.0436,327.1551,327.9696,386271.0
2019-07-01 09:30:00,358.25,359.25,356.45,356.63,160781.0,331.5699,332.4954,329.9039,330.0705,160781.0
2019-07-01 10:00:00,356.73,356.92,355.71,355.79,81822.0,330.1631,330.3389,329.219,329.2931,81822.0
2019-07-01 10:30:00,355.75,355.96,355.22,355.26,44202.0,329.256,329.4504,328.7655,328.8025,44202.0
2019-07-01 11:00:00,355.31,355.38,354.49,354.81,39699.0,328.8488,328.9136,328.0899,328.3861,39699.0
2019-07-01 11:30:00,354.9,355.16,354.65,355.09,31412.0,328.4693,328.71,328.238,328.6452,31412.0
2019-07-01 12:00:00,355.06,355.39,354.98,354.98,14230.0,328.6174,328.9229,328.5434,328.5434,14230.0
2019-07-01 12:30:00,354.97,355.08,354.49,354.59,15441.0,328.5341,328.6359,328.0899,328.1824,15441.0
2019-07-01 13:00:00,354.47,354.61,354.15,354.46,25217.0,328.0714,328.2009,327.7752,328.0621,25217.0
2019-07-01 13:30:00,354.41,354.71,354.12,354.61,14466.0,328.0158,328.2935,327.7474,328.2009,14466.0
2019-07-01 14:00:00,354.53,354.54,353.81,353.85,153503.0,328.1269,328.1362,327.4605,327.4975,153503.0
2019-07-01 14:30:00,353.71,354.15,353.7,353.78,46434.0,327.368,327.7752,327.3587,327.4328,46434.0
2019-07-01 15:00:00,353.78,355.07,353.76,354.86,56677.0,327.4328,328.6267,327.4142,328.4323,56677.0
2019-07-01 15:30:00,354.81,355.66,354.81,355.37,115256.0,328.3861,329.1727,328.3861,328.9043,115256.0
2019-07-02 09:30:00,355.42,355.43,353.99,354.34,92649.0,328.9506,328.9599,327.6271,327.9511,92649.0
2019-07-02 10:00:00,354.43,355.18,354.43,355.04,31122.0,328.0344,328.7285,328.0344,328.5989,31122.0
2019-07-02 10:30:00,355.19,355.53,354.62,354.74,46165.0,328.7378,329.0524,328.2102,328.3213,46165.0
2019-07-02 11:00:00,354.67,354.83,353.94,354.01,160427.0,328.2565,328.4046,327.5808,327.6456,160427.0
2019-07-02 11:30:00,353.96,354.06,353.2,353.96,47855.0,327.5994,327.6919,326.896,327.5994,47855.0
2019-07-02 12:00:00,353.95,354.73,353.76,354.16,36882.0,327.5901,328.312,327.4142,327.7845,36882.0
2019-07-02 12:30:00,354.21,354.25,353.79,354.01,25496.0,327.8307,327.8678,327.442,327.6456,25496.0
2019-07-02 13:00:00,354.02,354.27,353.83,354.15,16688.0,327.6549,327.8863,327.479,327.7752,16688.0
2019-07-02 13:30:00,354.08,354.41,353.71,353.79,72763.0,327.7104,328.0158,327.368,327.442,72763.0
2019-07-02 14:00:00,353.9,354.24,353.79,354.04,23086.0,327.5438,327.8585,327.442,327.6734,23086.0
2019-07-02 14:30:00,354.06,354.14,353.03,353.05,16677.0,327.6919,327.7659,326.7386,326.7571,16677.0
2019-07-02 15:00:00,353.14,353.62,353.0,353.16,52760.0,326.8404,327.2847,326.7108,326.8589,52760.0
2019-07-02 15:30:00,353.15,354.3,353.15,354.27,74737.0,326.8497,327.914,326.8497,327.8863,74737.0
2019-07-03 09:30:00,355.02,356.1,354.79,355.8,99915.0,328.5804,329.58,328.3675,329.3023,99915.0
2019-07-03 10:00:00,355.88,356.6,355.65,356.56,39107.0,329.3764,330.0427,329.1635,330.0057,39107.0
2019-07-03 10:30:00,356.53,357.15,356.46,356.67,165965.0,329.978,330.5518,329.9132,330.1075,165965.0
2019-07-03 11:00:00,356.62,357.08,356.19,356.51,30044.0,330.0613,330.487,329.6633,329.9594,30044.0
2019-07-03 11:30:00,356.48,357.26,356.48,357.11,30436.0,329.9317,330.6536,329.9317,330.5148,30436.0
2019-07-03 12:00:00,357.06,357.16,356.68,357.09,34229.0,330.4685,330.561,330.1168,330.4963,34229.0
2019-07-03 12:30:00,357.18,357.66,357.0,357.59,127888.0,330.5795,331.0238,330.413,330.959,127888.0
2019-07-05 09:30:00,355.72,355.98,354.78,355.45,73529.0,329.2283,329.4689,328.3583,328.9784,73529.0
2019-07-05 10:00:00,355.47,355.7,354.66,354.72,51794.0,328.9969,329.2098,328.2472,328.3028,51794.0
2019-07-05 10:30:00,354.59,354.81,353.71,354.74,42103.0,328.1824,328.3861,327.368,328.3213,42103.0
2019-07-05 11:00:00,354.83,355.52,354.54,355.46,157522.0,328.4046,329.0432,328.1362,328.9876,157522.0
2019-07-05 11:30:00,355.4,355.78,354.92,355.69,21941.0,328.9321,329.2838,328.4879,329.2005,21941.0
2019-07-05 12:00:00,355.89,356.45,355.67,356.14,16982.0,329.3856,329.9039,329.182,329.617,16982.0
2019-07-05 12:30:00,356.22,356.61,356.19,356.43,6455.0,329.691,330.052,329.6633,329.8854,6455.0
2019-07-05 13:00:00,356.62,356.96,356.4,356.81,7389.0,330.0613,330.3759,329.8576,330.2371,7389.0
2019-07-05 13:30:00,356.85,357.37,356.85,357.37,48034.0,330.2741,330.7554,330.2741,330.7554,48034.0
2019-07-05 14:00:00,357.46,357.73,357.16,357.16,114643.0,330.8387,331.0886,330.561,330.561,114643.0
2019-07-05 14:30:00,357.16,357.76,357.16,357.68,22782.0,330.561,331.1164,330.561,331.0423,22782.0
2019-07-05 15:00:00,357.66,357.74,357.3,357.69,14615.0,331.0238,331.0978,330.6906,331.0516,14615.0
2019-07-05 15:30:00,357.75,357.92,357.35,357.88,103790.0,331.1071,331.2644,330.7369,331.2274,103790.0
2019-07-08 09:30:00,356.59,356.59,355.61,356.28,63598.0,330.0335,330.0335,329.1265,329.7466,63598.0
2019-07-08 10:00:00,356.34,357.02,356.18,356.19,29396.0,329.8021,330.4315,329.654,329.6633,29396.0
2019-07-08 10:30:00,356.08,356.15,355.37,355.57,28171.0,329.5615,329.6263,328.9043,329.0895,28171.0
2019-07-08 11:00:00,355.65,355.78,355.21,355.24,11167.0,329.1635,329.2838,328.7563,328.784,11167.0
2019-07-08 11:30:00,355.21,355.4,354.97,355.31,7566.0,328.7563,328.9321,328.5341,328.8488,7566.0
2019-07-08 12:00:00,355.28,355.31,354.63,354.66,8993.0,328.821,328.8488,328.2195,328.2472,8993.0
2019-07-08 12:30:00,354.74,354.99,354.58,354.79,16829.0,328.3213,328.5526,328.1732,328.3675,16829.0
2019-07-08 13:00:00,354.82,354.93,354.6,354.61,11546.0,328.3953,328.4971,328.1917,328.2009,11546.0
2019-07-08 13:30:00,354.72,355.05,354.54,354.71,5558.0,328.3028,328.6082,328.1362,328.2935,5558.0
2019-07-08 14:00:00,354.68,354.7,353.95,354.15,15331.0,328.2657,328.2842,327.5901,327.7752,15331.0
2019-07-08 14:30:00,354.27,354.32,353.97,354.1,34908.0,327.8863,327.9325,327.6086,327.7289,34908.0
2019-07-08 15:00:00,354.33,354.68,354.11,354.26,20126.0,327.9418,328.2657,327.7382,327.877,20126.0
2019-07-08 15:30:00,354.36,354.73,354.19,354.61,93491.0,327.9696,328.312,327.8122,328.2009,93491.0
2019-07-09 09:30:00,352.96,353.73,352.8,353.09,49631.0,326.6738,327.3865,326.5257,326.7941,49631.0
2019-07-09 10:00:00,353.12,353.26,352.53,352.97,58274.0,326.8219,326.9515,326.2759,326.6831,58274.0
2019-07-09 10:30:00,353.0,353.64,352.96,353.27,86266.0,326.7108,327.3032,326.6738,326.9607,86266.0
2019-07-09 11:00:00,353.29,353.82,353.23,353.25,41056.0,326.9793,327.4698,326.9237,326.9422,41056.0
2019-07-09 11:30:00,353.31,353.6,353.1,353.53,11325.0,326.9978,327.2662,326.8034,327.2014,11325.0
2019-07-09 12:00:00,353.57,353.97,353.35,353.8,23916.0,327.2384,327.6086,327.0348,327.4513,23916.0
2019-07-09 12:30:00,353.87,353.95,353.58,353.58,14337.0,327.5161,327.5901,327.2477,327.2477,14337.0
2019-07-09 13:00:00,353.6,353.65,353.32,353.45,18472.0,327.2662,327.3124,327.007,327.1273,18472.0
2019-07-09 13:30:00,353.53,353.62,353.24,353.37,12429.0,327.2014,327.2847,326.933,327.0533,12429.0
2019-07-09 14:00:00,353.35,353.84,353.19,353.4,22046.0,327.0348,327.4883,326.8867,327.0811,22046.0
2019-07-09 14:30:00,353.44,353.86,353.31,353.71,17270.0,327.1181,327.5068,326.9978,327.368,17270.0
2019-07-09 15:00:00,353.82,354.01,353.73,353.95,16502.0,327.4698,327.6456,327.3865,327.5901,16502.0
2019-07-09 15:30:00,353.96,354.7,353.92,354.62,99431.0,327.5994,328.2842,327.5623,328.2102,99431.0
2019-07-10 09:30:00,356.26,356.72,355.67,356.27,115890.0,329.7281,330.1538,329.182,329.7373,115890.0
2019-07-10 10:00:00,356.27,356.31,354.34,354.34,53435.0,329.7373,329.7743,327.9511,327.9511,53435.0
2019-07-10 10:30:00,354.43,354.86,354.13,354.13,32547.0,328.0344,328.4323,327.7567,327.7567,32547.0
2019-07-10 11:00:00,354.13,354.26,353.51,353.89,19258.0,327.7567,327.877,327.1829,327.5346,19258.0
2019-07-10 11:30:00,353.85,354.71,353.85,354.59,28203.0,327.4975,328.2935,327.4975,328.1824,28203.0
2019-07-10 12:00:00,354.65,354.9,354.61,354.81,100395.0,328.238,328.4693,328.2009,328.3861,100395.0
2019-07-10 12:30:00,355.05,355.54,355.02,355.41,15418.0,328.6082,329.0617,328.5804,328.9414,15418.0
2019-07-10 13:00:00,355.38,355.43,354.94,354.96,12002.0,328.9136,328.9599,328.5064,328.5249,12002.0
2019-07-10 13:30:00,354.93,355.07,354.69,354.71,68232.0,328.4971,328.6267,328.275,328.2935,68232.0
2019-07-10 14:00:00,354.74,354.96,354.44,354.5,8712.0,328.3213,328.5249,328.0436,328.0991,8712.0
2019-07-10 14:30:00,354.47,354.76,354.26,354.6,20444.0,328.0714,328.3398,327.877,328.1917,20444.0
2019-07-10 15:00:00,354.6,354.69,354.19,354.26,24061.0,328.1917,328.275,327.8122,327.877,24061.0
2019-07-10 15:30:00,354.24,354.66,354.13,354.22,94993.0,327.8585,328.2472,327.7567,327.84,94993.0
2019-07-11 09:30:00,354.96,354.96,353.46,353.46,112089.0,328.5249,328.5249,327.1366,327.1366,112089.0
2019-07-11 10:00:00,353.52,353.76,352.4,352.4,28955.0,327.1921,327.4142,326.1555,326.1555,28955.0
2019-07-11 10:30:00,352.51,352.51,351.96,352.17,10344.0,326.2573,326.2573,325.7483,325.9427,10344.0
2019-07-11 11:00:00,352.09,352.83,351.94,352.6,13247.0,325.8686,326.5535,325.7298,326.3406,13247.0
2019-07-11 11:30:00,352.61,353.42,352.47,353.42,25439.0,326.3499,327.0996,326.2203,327.0996,25439.0
2019-07-11 12:00:00,353.35,353.93,353.35,353.62,17313.0,327.0348,327.5716,327.0348,327.2847,17313.0
2019-07-11 12:30:00,353.58,353.74,353.21,353.33,26309.0,327.2477,327.3957,326.9052,327.0163,26309.0
2019-07-11 13:00:00,353.36,353.38,352.47,352.47,17342.0,327.044,327.0625,326.2203,326.2203,17342.0
2019-07-11 13:30:00,352.49,352.76,352.21,352.72,16696.0,326.2388,326.4887,325.9797,326.4517,16696.0
2019-07-11 14:00:00,352.7,352.75,352.08,352.21,13830.0,326.4332,326.4795,325.8594,325.9797,13830.0
2019-07-11 14:30:00,352.35,352.94,352.35,352.69,14823.0,326.1093,326.6553,326.1093,326.4239,14823.0
2019-07-11 15:00:00,352.53,353.04,352.42,352.81,6810.0,326.2759,326.7479,326.174,326.535,6810.0
2019-07-11 15:30:00,352.89,353.49,352.7,353.47,98373.0,326.609,327.1644,326.4332,327.1458,98373.0
2019-07-12 09:30:00,353.9,355.14,353.67,354.6,73697.0,327.5438,328.6915,327.331,328.1917,73697.0
2019-07-12 10:00:00,354.73,355.59,354.59,355.44,51209.0,328.312,329.108,328.1824,328.9691,51209.0
2019-07-12 10:30:00,355.53,355.87,355.33,355.44,31686.0,329.0524,329.3671,328.8673,328.9691,31686.0
2019-07-12 11:00:00,355.24,356.09,355.01,356.07,78132.0,328.784,329.5707,328.5712,329.5522,78132.0
2019-07-12 11:30:00,356.13,356.24,355.73,356.03,139046.0,329.6077,329.7096,329.2375,329.5152,139046.0
2019-07-12 12:00:00,355.96,355.96,355.39,355.9,39912.0,329.4504,329.4504,328.9229,329.3949,39912.0
2019-07-12 12:30:00,355.87,356.46,355.75,356.44,23425.0,329.3671,329.9132,329.256,329.8947,23425.0
2019-07-12 13:00:00,356.34,356.44,356.1,356.1,7501.0,329.8021,329.8947,329.58,329.58,7501.0
2019-07-12 13:30:00,356.14,356.35,356.05,356.29,16055.0,329.617,329.8114,329.5337,329.7558,16055.0
2019-07-12 14:00:00,356.37,356.6,356.2,356.54,13283.0,329.8299,330.0427,329.6725,329.9872,13283.0
2019-07-12 14:30:00,356.46,357.25,356.46,357.24,81049.0,329.9132,330.6443,329.9132,330.6351,81049.0
2019-07-12 15:00:00,357.25,357.61,357.13,357.13,47647.0,330.6443,330.9775,330.5333,330.5333,47647.0
2019-07-12 15:30:00,357.14,357.6,356.98,357.08,140570.0,330.5425,330.9683,330.3944,330.487,140570.0
2019-07-15 09:30:00,357.56,357.89,355.0,355.37,105081.0,330.9312,331.2367,328.5619,328.9043,105081.0
2019-07-15 10:00:00,355.35,356.05,355.28,355.79,43784.0,328.8858,329.5337,328.821,329.2931,43784.0
2019-07-15 10:30:00,355.95,356.08,355.23,355.46,56034.0,329.4412,329.5615,328.7748,328.9876,56034.0
2019-07-15 11:00:00,355.39,355.64,355.0,355.0,39944.0,328.9229,329.1542,328.5619,328.5619,39944.0
2019-07-15 11:30:00,355.0,355.14,354.59,354.91,67596.0,328.5619,328.6915,328.1824,328.4786,67596.0
2019-07-15 12:00:00,354.9,355.05,354.52,354.82,27670.0,328.4693,328.6082,328.1176,328.3953,27670.0
2019-07-15 12:30:00,354.83,355.06,354.72,355.03,13568.0,328.4046,328.6174,328.3028,328.5897,13568.0
2019-07-15 13:00:00,355.04,355.35,355.04,355.3,22168.0,328.5989,328.8858,328.5989,328.8396,22168.0
2019-07-15 13:30:00,355.25,355.49,355.23,355.28,10444.0,328.7933,329.0154,328.7748,328.821,10444.0
2019-07-15 14:00:00,355.3,355.5,355.25,355.34,24462.0,328.8396,329.0247,328.7933,328.8766,24462.0
2019-07-15 14:30:00,355.36,355.53,355.19,355.53,11456.0,328.8951,329.0524,328.7378,329.0524,11456.0
2019-07-15 15:00:00,355.65,355.7,355.18,355.5,9511.0,329.1635,329.2098,328.7285,329.0247,9511.0
2019-07-15 15:30:00,355.3,355.51,355.14,355.25,40916.0,328.8396,329.0339,328.6915,328.7933,40916.0
2019-07-16 09:30:00,354.95,355.68,353.77,355.51,60341.0,328.5156,329.1913,327.4235,329.0339,60341.0
2019-07-16 10:00:00,355.49,356.27,355.49,356.26,18403.0,329.0154,329.7373,329.0154,329.7281,18403.0
2019-07-16 10:30:00,356.26,356.42,355.77,356.42,33231.0,329.7281,329.8761,329.2746,329.8761,33231.0
2019-07-16 11:00:00,356.4,356.61,356.03,356.04,13290.0,329.8576,330.052,329.5152,329.5244,13290.0
2019-07-16 11:30:00,356.14,356.32,355.64,355.72,8984.0,329.617,329.7836,329.1542,329.2283,8984.0
2019-07-16 12:00:00,355.68,355.82,354.8,355.38,18369.0,329.1913,329.3208,328.3768,328.9136,18369.0
2019-07-16 12:30:00,355.45,355.71,355.12,355.26,20889.0,328.9784,329.219,328.673,328.8025,20889.0
2019-07-16 13:00:00,355.34,356.41,355.33,356.39,19636.0,328.8766,329.8669,328.8673,329.8484,19636.0
2019-07-16 13:30:00,356.35,356.63,355.3,355.38,22787.0,329.8114,330.0705,328.8396,328.9136,22787.0
2019-07-16 14:00:00,355.41,355.7,355.41,355.66,91185.0,328.9414,329.2098,328.9414,329.1727,91185.0
2019-07-16 14:30:00,355.52,355.95,355.24,355.84,11556.0,329.0432,329.4412,328.784,329.3393,11556.0
2019-07-16 15:00:00,355.74,355.92,355.52,355.53,13918.0,329.2468,329.4134,329.0432,329.0524,13918.0
2019-07-16 15:30:00,355.55,355.98,355.36,355.44,57244.0,329.0709,329.4689,328.8951,328.9691,57244.0
2019-07-17 09:30:00,355.12,355.36,353.18,353.82,86341.0,328.673,328.8951,326.8774,327.4698,86341.0
2019-07-17 10:00:00,353.83,354.23,353.44,353.56,19533.0,327.479,327.8492,327.1181,327.2291,19533.0
2019-07-17 10:30:00,353.49,353.62,352.37,352.84,29233.0,327.1644,327.2847,326.1278,326.5628,29233.0
2019-07-17 11:00:00,353.05,354.49,353.05,354.32,22091.0,326.7571,328.0899,326.7571,327.9325,22091.0
2019-07-17 11:30:00,354.43,355.1,354.36,354.69,21501.0,328.0344,328.6545,327.9696,328.275,21501.0
2019-07-17 12:00:00,354.69,354.69,354.01,354.13,8775.0,328.275,328.275,327.6456,327.7567,8775.0
2019-07-17 12:30:00,354.12,354.15,353.86,353.94,4124.0,327.7474,327.7752,327.5068,327.5808,4124.0
2019-07-17 13:00:00,353.87,354.03,353.69,354.0,7780.0,327.5161,327.6641,327.3495,327.6364,7780.0
2019-07-17 13:30:00,354.05,354.3,354.01,354.14,7834.0,327.6827,327.914,327.6456,327.7659,7834.0
2019-07-17 14:00:00,354.13,354.13,353.31,353.46,19599.0,327.7567,327.7567,326.9978,327.1366,19599.0
2019-07-17 14:30:00,353.5,353.62,353.03,353.16,26618.0,327.1736,327.2847,326.7386,326.8589,26618.0
2019-07-17 15:00:00,353.14,353.51,352.74,352.83,6988.0,326.8404,327.1829,326.4702,326.5535,6988.0
2019-07-17 15:30:00,352.83,353.6,352.67,352.68,107953.0,326.5535,327.2662,326.4054,326.4147,107953.0
2019-07-18 09:30:00,352.51,352.93,351.77,352.0,159645.0,326.2573,326.6461,325.5725,325.7853,159645.0
2019-07-18 10:00:00,352.03,352.79,351.82,352.54,35053.0,325.8131,326.5165,325.6187,326.2851,35053.0
2019-07-18 10:30:00,352.59,353.29,352.57,353.24,29352.0,326.3314,326.9793,326.3129,326.933,29352.0
2019-07-18 11:00:00,353.31,353.46,352.43,352.43,15984.0,326.9978,327.1366,326.1833,326.1833,15984.0
2019-07-18 11:30:00,352.47,352.73,352.0,352.56,13607.0,326.2203,326.461,325.7853,326.3036,13607.0
2019-07-18 12:00:00,352.5,353.95,352.5,353.69,41669.0,326.2481,327.5901,326.2481,327.3495,41669.0
2019-07-18 12:30:00,353.73,353.84,353.33,353.34,27581.0,327.3865,327.4883,327.0163,327.0255,27581.0
2019-07-18 13:00:00,353.3,353.64,353.21,353.39,42045.0,326.9885,327.3032,326.9052,327.0718,42045.0
2019-07-18 13:30:00,353.43,353.51,353.03,353.19,28939.0,327.1088,327.1829,326.7386,326.8867,28939.0
2019-07-18 14:00:00,353.21,354.04,353.21,353.96,14494.0,326.9052,327.6734,326.9052,327.5994,14494.0
2019-07-18 14:30:00,353.91,354.29,353.77,354.2,28121.0,327.5531,327.9048,327.4235,327.8215,28121.0
2019-07-18 15:00:00,354.24,354.59,353.49,353.85,53199.0,327.8585,328.1824,327.1644,327.4975,53199.0
2019-07-18 15:30:00,353.82,354.05,353.48,353.88,87735.0,327.4698,327.6827,327.1551,327.5253,87735.0
2019-07-19 09:30:00,354.78,356.13,354.4,355.61,99523.0,328.3583,329.6077,328.0066,329.1265,99523.0
2019-07-19 10:00:00,355.62,355.81,354.98,355.26,36501.0,329.1357,329.3116,328.5434,328.8025,36501.0
2019-07-19 10:30:00,355.4,355.74,354.79,355.05,21334.0,328.9321,329.2468,328.3675,328.6082,21334.0
2019-07-19 11:00:00,355.06,355.24,354.69,354.9,29537.0,328.6174,328.784,328.275,328.4693,29537.0
2019-07-19 11:30:00,354.91,355.13,354.3,354.72,21161.0,328.4786,328.6822,327.914,328.3028,21161.0
2019-07-19 12:00:00,354.76,355.52,354.76,355.27,28690.0,328.3398,329.0432,328.3398,328.8118,28690.0
2019-07-19 12:30:00,355.29,355.34,354.93,355.1,13535.0,328.8303,328.8766,328.4971,328.6545,13535.0
2019-07-19 13:00:00,355.15,355.39,354.98,355.27,40033.0,328.7007,328.9229,328.5434,328.8118,40033.0
2019-07-19 13:30:00,355.14,355.31,354.92,355.2,17170.0,328.6915,328.8488,328.4879,328.747,17170.0
2019-07-19 14:00:00,355.41,355.44,354.33,354.33,18369.0,328.9414,328.9691,327.9418,327.9418,18369.0
2019-07-19 14:30:00,354.35,354.5,353.93,354.25,7035.0,327.9603,328.0991,327.5716,327.8678,7035.0
2019-07-19 15:00:00,354.15,354.2,353.22,353.84,35540.0,327.7752,327.8215,326.9145,327.4883,35540.0
2019-07-19 15:30:00,353.84,354.38,352.69,352.78,67975.0,327.4883,327.9881,326.4239,326.5072,67975.0
2019-07-22 09:30:00,353.5,354.34,352.72,354.07,114060.0,327.1736,327.9511,326.4517,327.7012,114060.0
2019-07-22 10:00:00,353.87,354.05,353.2,353.49,37705.0,327.5161,327.6827,326.896,327.1644,37705.0
2019-07-22 10:30:00,353.55,353.76,352.35,352.85,54382.0,327.2199,327.4142,326.1093,326.572,54382.0
2019-07-22 11:00:00,352.76,352.98,352.41,352.54,11722.0,326.4887,326.6923,326.1648,326.2851,11722.0
2019-07-22 11:30:00,352.47,353.71,352.3,353.56,150977.0,326.2203,327.368,326.063,327.2291,150977.0
2019-07-22 12:00:00,353.5,353.68,352.97,353.57,14878.0,327.1736,327.3402,326.6831,327.2384,14878.0
2019-07-22 12:30:00,353.6,354.04,353.41,353.92,16410.0,327.2662,327.6734,327.0903,327.5623,16410.0
2019-07-22 13:00:00,353.92,353.98,353.43,353.43,10054.0,327.5623,327.6179,327.1088,327.1088,10054.0
2019-07-22 13:30:00,353.52,353.72,353.43,353.45,4733.0,327.1921,327.3772,327.1088,327.1273,4733.0
2019-07-22 14:00:00,353.55,353.55,353.16,353.19,10758.0,327.2199,327.2199,326.8589,326.8867,10758.0
2019-07-22 14:30:00,353.13,353.17,352.55,352.6,41469.0,326.8312,326.8682,326.2944,326.3406,41469.0
2019-07-22 15:00:00,352.62,353.28,352.29,352.79,106091.0,326.3591,326.97,326.0537,326.5165,106091.0
2019-07-22 15:30:00,352.87,352.87,352.35,352.57,44113.0,326.5905,326.5905,326.1093,326.3129,44113.0
2019-07-23 09:30:00,353.99,355.2,353.54,354.63,278654.0,327.6271,328.747,327.2106,328.2195,278654.0
2019-07-23 10:00:00,354.59,354.78,353.57,353.89,31280.0,328.1824,328.3583,327.2384,327.5346,31280.0
2019-07-23 10:30:00,354.11,354.44,353.82,353.87,16619.0,327.7382,328.0436,327.4698,327.5161,16619.0
2019-07-23 11:00:00,353.83,354.3,353.18,354.02,29692.0,327.479,327.914,326.8774,327.6549,29692.0
2019-07-23 11:30:00,353.8,354.24,353.62,354.18,12105.0,327.4513,327.8585,327.2847,327.803,12105.0
2019-07-23 12:00:00,354.13,354.85,354.1,354.56,38138.0,327.7567,328.4231,327.7289,328.1547,38138.0
2019-07-23 12:30:00,354.48,355.01,354.48,355.01,10610.0,328.0806,328.5712,328.0806,328.5712,10610.0
2019-07-23 13:00:00,354.89,354.93,354.61,354.66,7877.0,328.4601,328.4971,328.2009,328.2472,7877.0
2019-07-23 13:30:00,354.66,355.64,354.5,355.56,37646.0,328.2472,329.1542,328.0991,329.0802,37646.0
2019-07-23 14:00:00,355.64,355.66,355.27,355.35,6639.0,329.1542,329.1727,328.8118,328.8858,6639.0
2019-07-23 14:30:00,355.35,355.9,355.35,355.85,24141.0,328.8858,329.3949,328.8858,329.3486,24141.0
2019-07-23 15:00:00,355.86,356.12,355.77,355.99,23184.0,329.3579,329.5985,329.2746,329.4782,23184.0
2019-07-23 15:30:00,356.01,356.42,355.98,356.38,209708.0,329.4967,329.8761,329.4689,329.8391,209708.0
2019-07-24 09:30:00,355.61,358.69,355.61,357.87,117974.0,329.1265,331.9771,329.1265,331.2182,117974.0
2019-07-24 10:00:00,357.82,358.43,357.8,358.17,27941.0,331.1719,331.7365,331.1534,331.4958,27941.0
2019-07-24 10:30:00,358.26,358.87,358.24,358.81,34242.0,331.5791,332.1437,331.5606,332.0882,34242.0
2019-07-24 11:00:00,358.86,358.95,357.85,358.19,44004.0,332.1344,332.2177,331.1997,331.5143,44004.0
2019-07-24 11:30:00,358.2,358.57,357.89,358.22,21126.0,331.5236,331.866,331.2367,331.5421,21126.0
2019-07-24 12:00:00,358.22,359.45,358.2,359.23,166689.0,331.5421,332.6805,331.5236,332.4769,166689.0
2019-07-24 12:30:00,359.21,360.24,359.21,360.17,158786.0,332.4584,333.4117,332.4584,333.3469,158786.0
2019-07-24 13:00:00,360.25,360.28,359.97,360.2,36507.0,333.4209,333.4487,333.1618,333.3746,36507.0
2019-07-24 13:30:00,360.22,360.6,360.2,360.53,33206.0,333.3931,333.7448,333.3746,333.6801,33206.0
2019-07-24 14:00:00,360.49,360.85,360.27,360.77,24131.0,333.643,333.9762,333.4394,333.9022,24131.0
2019-07-24 14:30:00,360.79,361.08,360.61,361.07,40326.0,333.9207,334.1891,333.7541,334.1798,40326.0
2019-07-24 15:00:00,361.07,361.49,360.7,361.49,34660.0,334.1798,334.5686,333.8374,334.5686,34660.0
2019-07-24 15:30:00,361.39,361.69,361.1,361.48,68062.0,334.476,334.7537,334.2076,334.5593,68062.0
2019-07-25 09:30:00,361.18,361.18,359.09,359.79,88417.0,334.2817,334.2817,332.3473,332.9952,88417.0
2019-07-25 10:00:00,359.75,360.31,359.49,359.9,45773.0,332.9582,333.4764,332.7175,333.097,45773.0
2019-07-25 10:30:00,359.9,360.23,359.72,359.93,34791.0,333.097,333.4024,332.9304,333.1247,34791.0
2019-07-25 11:00:00,359.83,360.43,359.55,359.55,28269.0,333.0322,333.5875,332.773,332.773,28269.0
2019-07-25 11:30:00,359.41,359.53,358.81,359.14,45532.0,332.6435,332.7545,332.0882,332.3936,45532.0
2019-07-25 12:00:00,359.17,359.29,358.62,359.24,26723.0,332.4213,332.5324,331.9123,332.4861,26723.0
2019-07-25 12:30:00,359.25,359.27,357.57,358.19,76229.0,332.4954,332.5139,330.9405,331.5143,76229.0
2019-07-25 13:00:00,358.2,358.25,357.58,358.03,41683.0,331.5236,331.5699,330.9498,331.3662,41683.0
2019-07-25 13:30:00,358.08,358.54,357.81,357.9,44403.0,331.4125,331.8383,331.1626,331.2459,44403.0
2019-07-25 14:00:00,357.9,358.57,357.9,358.33,41448.0,331.2459,331.866,331.2459,331.6439,41448.0
2019-07-25 14:30:00,358.3,358.42,357.55,357.77,18267.0,331.6161,331.7272,330.922,331.1256,18267.0
2019-07-25 15:00:00,357.76,358.05,357.4,357.97,40689.0,331.1164,331.3848,330.7832,331.3107,40689.0
2019-07-25 15:30:00,358.09,358.31,357.73,357.9,117833.0,331.4218,331.6254,331.0886,331.2459,117833.0
2019-07-26 09:30:00,358.58,359.81,358.58,359.71,93716.0,331.8753,333.0137,331.8753,332.9211,93716.0
2019-07-26 10:00:00,359.67,359.93,359.36,359.75,29177.0,332.8841,333.1247,332.5972,332.9582,29177.0
2019-07-26 10:30:00,359.74,360.6,359.38,360.33,44956.0,332.9489,333.7448,332.6157,333.495,44956.0
2019-07-26 11:00:00,360.22,360.65,360.18,360.6,30055.0,333.3931,333.7911,333.3561,333.7448,30055.0
2019-07-26 11:30:00,360.64,360.79,360.46,360.74,9389.0,333.7819,333.9207,333.6153,333.8744,9389.0
2019-07-26 12:00:00,360.75,360.77,360.18,360.43,13090.0,333.8837,333.9022,333.3561,333.5875,13090.0
2019-07-26 12:30:00,360.37,360.65,360.37,360.59,5433.0,333.532,333.7911,333.532,333.7356,5433.0
2019-07-26 13:00:00,360.59,360.8,360.54,360.71,7082.0,333.7356,333.93,333.6893,333.8467,7082.0
2019-07-26 13:30:00,360.68,360.88,360.61,360.7,22426.0,333.8189,334.004,333.7541,333.8374,22426.0
2019-07-26 14:00:00,360.6,360.82,360.49,360.82,16515.0,333.7448,333.9485,333.643,333.9485,16515.0
2019-07-26 14:30:00,360.88,361.32,360.82,361.25,10314.0,334.004,334.4112,333.9485,334.3464,10314.0
2019-07-26 15:00:00,361.35,361.54,361.22,361.28,25277.0,334.439,334.6148,334.3187,334.3742,25277.0
2019-07-26 15:30:00,361.24,361.69,361.11,361.36,117294.0,334.3372,334.7537,334.2169,334.4482,117294.0
2019-07-29 09:30:00,361.38,361.57,359.74,359.75,59807.0,334.4668,334.6426,332.9489,332.9582,59807.0
2019-07-29 10:00:00,359.73,359.86,359.3,359.53,138971.0,332.9396,333.06,332.5417,332.7545,138971.0
2019-07-29 10:30:00,359.47,360.04,359.1,359.81,163877.0,332.699,333.2266,332.3566,333.0137,163877.0
2019-07-29 11:00:00,359.86,359.89,359.46,359.53,8797.0,333.06,333.0877,332.6897,332.7545,8797.0
2019-07-29 11:30:00,359.58,360.09,359.32,359.94,10751.0,332.8008,333.2728,332.5602,333.134,10751.0
2019-07-29 12:00:00,359.95,359.96,359.38,359.86,7721.0,333.1433,333.1525,332.6157,333.06,7721.0
2019-07-29 12:30:00,359.86,359.96,359.55,359.85,9286.0,333.06,333.1525,332.773,333.0507,9286.0
2019-07-29 13:00:00,359.87,359.93,359.41,359.41,77078.0,333.0692,333.1247,332.6435,332.6435,77078.0
2019-07-29 13:30:00,359.55,359.68,359.22,359.43,6746.0,332.773,332.8934,332.4676,332.662,6746.0
2019-07-29 14:00:00,359.43,360.0,359.16,359.79,18096.0,332.662,333.1895,332.4121,332.9952,18096.0
2019-07-29 14:30:00,359.75,359.75,359.29,359.37,10475.0,332.9582,332.9582,332.5324,332.6065,10475.0
2019-07-29 15:00:00,359.41,359.59,359.08,359.24,15794.0,332.6435,332.8101,332.338,332.4861,15794.0
2019-07-29 15:30:00,359.24,359.7,358.99,359.66,388281.0,332.4861,332.9119,332.2548,332.8749,388281.0
2019-07-30 09:30:00,357.42,358.21,356.6,357.56,155484.0,330.8017,331.5328,330.0427,330.9312,155484.0
2019-07-30 10:00:00,357.55,358.95,357.5,358.92,57283.0,330.922,332.2177,330.8757,332.19,57283.0
2019-07-30 10:30:00,358.96,359.55,358.89,359.13,177200.0,332.227,332.773,332.1622,332.3843,177200.0
2019-07-30 11:00:00,359.15,360.04,359.12,359.9,123544.0,332.4028,333.2266,332.3751,333.097,123544.0
2019-07-30 11:30:00,359.91,360.57,359.86,360.24,174581.0,333.1062,333.7171,333.06,333.4117,174581.0
2019-07-30 12:00:00,360.22,360.49,360.0,360.45,40465.0,333.3931,333.643,333.1895,333.606,40465.0
2019-07-30 12:30:00,360.49,360.84,360.36,360.47,31918.0,333.643,333.967,333.5227,333.6245,31918.0
2019-07-30 13:00:00,360.52,360.57,360.14,360.21,27431.0,333.6708,333.7171,333.3191,333.3839,27431.0
2019-07-30 13:30:00,360.42,360.65,360.36,360.58,25943.0,333.5783,333.7911,333.5227,333.7263,25943.0
2019-07-30 14:00:00,360.57,361.38,360.57,361.21,32660.0,333.7171,334.4668,333.7171,334.3094,32660.0
2019-07-30 14:30:00,361.25,361.33,361.03,361.16,10244.0,334.3464,334.4205,334.1428,334.2631,10244.0
2019-07-30 15:00:00,361.21,361.33,360.98,361.07,17008.0,334.3094,334.4205,334.0965,334.1798,17008.0
2019-07-30 15:30:00,361.06,362.07,361.0,362.07,106516.0,334.1706,335.1054,334.1151,335.1054,106516.0
2019-07-31 09:30:00,361.9,362.82,361.02,361.42,115341.0,334.948,335.7995,334.1336,334.5038,115341.0
2019-07-31 10:00:00,361.48,361.48,360.85,360.93,26396.0,334.5593,334.5593,333.9762,334.0503,26396.0
2019-07-31 10:30:00,360.99,361.59,360.63,361.52,211423.0,334.1058,334.6611,333.7726,334.5963,211423.0
2019-07-31 11:00:00,361.58,362.64,361.36,362.5,36362.0,334.6519,335.6329,334.4482,335.5033,36362.0
2019-07-31 11:30:00,362.39,362.82,362.39,362.54,35509.0,335.4015,335.7995,335.4015,335.5404,35509.0
2019-07-31 12:00:00,362.54,362.58,362.12,362.19,10406.0,335.5404,335.5774,335.1516,335.2164,10406.0
2019-07-31 12:30:00,362.29,362.33,361.89,362.24,14603.0,335.309,335.346,334.9388,335.2627,14603.0
2019-07-31 13:00:00,362.2,362.65,362.18,362.56,24732.0,335.2257,335.6422,335.2072,335.5589,24732.0
2019-07-31 13:30:00,362.7,362.89,362.3,362.63,10620.0,335.6885,335.8643,335.3182,335.6237,10620.0
2019-07-31 14:00:00,362.33,362.6,361.53,362.17,39176.0,335.346,335.5959,334.6056,335.1979,39176.0
2019-07-31 14:30:00,362.1,362.73,356.19,358.54,117996.0,335.1331,335.7162,329.6633,331.8383,117996.0
2019-07-31 15:00:00,358.53,361.29,358.07,360.95,106913.0,331.829,334.3835,331.4033,334.0688,106913.0
2019-07-31 15:30:00,360.9,360.9,357.8,357.95,435089.0,334.0225,334.0225,331.1534,331.2922,435089.0
2019-08-01 09:30:00,358.41,359.52,357.8,358.88,143418.0,331.7179,332.7453,331.1534,332.1529,143418.0
2019-08-01 10:00:00,358.71,359.66,358.11,359.66,68156.0,331.9956,332.8749,331.4403,332.8749,68156.0
2019-08-01 10:30:00,359.76,359.95,359.23,359.6,45651.0,332.9674,333.1433,332.4769,332.8193,45651.0
2019-08-01 11:00:00,359.63,360.28,358.82,360.17,179054.0,332.8471,333.4487,332.0974,333.3469,179054.0
2019-08-01 11:30:00,360.12,360.25,359.61,359.76,139680.0,333.3006,333.4209,332.8286,332.9674,139680.0
2019-08-01 12:00:00,359.72,359.81,358.9,359.1,50440.0,332.9304,333.0137,332.1715,332.3566,50440.0
2019-08-01 12:30:00,359.18,359.48,359.08,359.2,24542.0,332.4306,332.7083,332.338,332.4491,24542.0
2019-08-01 13:00:00,359.09,359.21,356.52,356.66,72785.0,332.3473,332.4584,329.9687,330.0983,72785.0
2019-08-01 13:30:00,356.54,357.15,352.45,354.17,469954.0,329.9872,330.5518,326.2018,327.7937,469954.0
2019-08-01 14:00:00,354.19,354.22,351.76,352.25,385856.0,327.8122,327.84,325.5632,326.0167,385856.0
2019-08-01 14:30:00,352.35,352.86,350.78,352.5,119768.0,326.1093,326.5813,324.6562,326.2481,119768.0
2019-08-01 15:00:00,352.44,353.27,351.36,352.79,339910.0,326.1926,326.9607,325.193,326.5165,339910.0
2019-08-01 15:30:00,352.9,353.2,351.7,352.37,436770.0,326.6183,326.896,325.5077,326.1278,436770.0
2019-08-02 09:30:00,350.43,351.25,349.15,349.57,279086.0,324.3322,325.0912,323.1476,323.5363,279086.0
2019-08-02 10:00:00,349.54,349.8,348.07,348.55,192346.0,323.5085,323.7492,322.148,322.5923,192346.0
2019-08-02 10:30:00,348.5,348.5,346.5,346.75,102469.0,322.546,322.546,320.6949,320.9263,102469.0
2019-08-02 11:00:00,346.76,348.87,346.51,348.21,98929.0,320.9356,322.8884,320.7042,322.2776,98929.0
2019-08-02 11:30:00,348.32,348.96,347.6,348.75,73195.0,322.3794,322.9717,321.713,322.7774,73195.0
2019-08-02 12:00:00,348.8,349.41,348.49,349.34,80397.0,322.8236,323.3882,322.5367,323.3234,80397.0
2019-08-02 12:30:00,349.3,349.39,348.0,348.13,70536.0,323.2864,323.3697,322.0832,322.2035,70536.0
2019-08-02 13:00:00,348.09,348.47,347.69,348.13,75150.0,322.1665,322.5182,321.7963,322.2035,75150.0
2019-08-02 13:30:00,348.17,348.56,347.9,347.98,55825.0,322.2406,322.6015,321.9907,322.0647,55825.0
2019-08-02 14:00:00,347.95,349.04,347.66,348.56,99062.0,322.0369,323.0458,321.7685,322.6015,99062.0
2019-08-02 14:30:00,348.56,348.99,348.13,348.57,67887.0,322.6015,322.9995,322.2035,322.6108,67887.0
2019-08-02 15:00:00,348.66,349.21,347.76,349.02,46322.0,322.6941,323.2031,321.8611,323.0273,46322.0
2019-08-02 15:30:00,349.01,349.84,348.5,348.74,270206.0,323.018,323.7862,322.546,322.7681,270206.0
2019-08-05 09:30:00,342.76,343.36,340.71,341.12,135458.0,317.2335,317.7888,315.3361,315.7156,135458.0
2019-08-05 10:00:00,341.14,341.18,339.84,340.05,96181.0,315.7341,315.7711,314.5309,314.7253,96181.0
2019-08-05 10:30:00,339.99,340.1,339.18,340.07,77781.0,314.6697,314.7716,313.9201,314.7438,77781.0
2019-08-05 11:00:00,340.04,341.26,339.91,340.79,108236.0,314.716,315.8452,314.5957,315.4102,108236.0
2019-08-05 11:30:00,340.98,341.12,340.44,340.45,49275.0,315.586,315.7156,315.0862,315.0955,49275.0
2019-08-05 12:00:00,340.33,340.91,339.75,339.88,21802.0,314.9844,315.5212,314.4476,314.5679,21802.0
2019-08-05 12:30:00,340.15,340.15,338.56,338.71,29118.0,314.8178,314.8178,313.3462,313.4851,29118.0
2019-08-05 13:00:00,338.56,339.73,338.51,339.16,72231.0,313.3462,314.4291,313.3,313.9016,72231.0
2019-08-05 13:30:00,339.1,339.97,338.26,338.41,75254.0,313.846,314.6512,313.0686,313.2074,75254.0
2019-08-05 14:00:00,338.47,338.82,337.71,337.72,54509.0,313.2629,313.5869,312.5595,312.5688,54509.0
2019-08-05 14:30:00,337.83,338.13,337.25,337.39,50089.0,312.6706,312.9483,312.1338,312.2634,50089.0
2019-08-05 15:00:00,337.35,338.92,335.79,338.01,188629.0,312.2264,313.6794,310.7825,312.8372,188629.0
2019-08-05 15:30:00,338.01,340.16,337.66,338.95,293468.0,312.8372,314.8271,312.5133,313.7072,293468.0
2019-08-06 09:30:00,340.96,342.42,340.33,341.03,115259.0,315.5675,316.9188,314.9844,315.6323,115259.0
2019-08-06 10:00:00,340.96,341.09,338.87,339.95,143090.0,315.5675,315.6878,313.6332,314.6327,143090.0
2019-08-06 10:30:00,339.95,341.61,339.69,340.31,61530.0,314.6327,316.1691,314.3921,314.9659,61530.0
2019-08-06 11:00:00,340.38,340.38,338.78,339.54,87029.0,315.0307,315.0307,313.5499,314.2533,87029.0
2019-08-06 11:30:00,339.65,340.52,338.83,340.38,37846.0,314.3551,315.1603,313.5961,315.0307,37846.0
2019-08-06 12:00:00,340.73,340.77,339.58,339.63,31180.0,315.3546,315.3917,314.2903,314.3366,31180.0
2019-08-06 12:30:00,339.52,340.35,339.45,339.98,24145.0,314.2348,315.0029,314.17,314.6605,24145.0
2019-08-06 13:00:00,340.1,340.99,340.09,340.75,32077.0,314.7716,315.5953,314.7623,315.3731,32077.0
2019-08-06 13:30:00,340.74,341.34,340.57,341.18,28102.0,315.3639,315.9192,315.2066,315.7711,28102.0
2019-08-06 14:00:00,341.11,342.49,340.69,342.32,56761.0,315.7063,316.9836,315.3176,316.8262,56761.0
2019-08-06 14:30:00,342.33,342.85,342.13,342.19,48744.0,316.8355,317.3168,316.6504,316.7059,48744.0
2019-08-06 15:00:00,342.23,343.22,342.13,342.58,63561.0,316.7429,317.6592,316.6504,317.0669,63561.0
2019-08-06 15:30:00,342.54,343.32,342.18,343.14,335145.0,317.0298,317.7518,316.6967,317.5852,335145.0
2019-08-07 09:30:00,339.49,340.12,337.49,338.37,207813.0,314.207,314.7901,312.3559,313.1704,207813.0
2019-08-07 10:00:00,338.3,340.28,337.58,339.63,90176.0,313.1056,314.9382,312.4392,314.3366,90176.0
2019-08-07 10:30:00,339.56,341.44,339.53,341.09,91908.0,314.2718,316.0118,314.244,315.6878,91908.0
2019-08-07 11:00:00,341.01,341.46,340.02,340.64,109012.0,315.6138,316.0303,314.6975,315.2713,109012.0
2019-08-07 11:30:00,340.6,340.9,339.78,340.25,62622.0,315.2343,315.512,314.4754,314.9104,62622.0
2019-08-07 12:00:00,340.24,341.03,339.71,340.88,96678.0,314.9011,315.6323,314.4106,315.4935,96678.0
2019-08-07 12:30:00,340.86,341.94,340.86,341.63,65126.0,315.475,316.4745,315.475,316.1876,65126.0
2019-08-07 13:00:00,341.75,341.99,341.36,341.72,29843.0,316.2987,316.5208,315.9377,316.2709,29843.0
2019-08-07 13:30:00,341.83,343.01,341.83,342.46,40832.0,316.3727,317.4648,316.3727,316.9558,40832.0
2019-08-07 14:00:00,342.41,343.33,342.1,343.08,118477.0,316.9095,317.761,316.6226,317.5296,118477.0
2019-08-07 14:30:00,343.02,343.96,342.9,343.92,42450.0,317.4741,318.3441,317.363,318.3071,42450.0
2019-08-07 15:00:00,343.91,344.11,342.77,344.04,53476.0,318.2978,318.4829,317.2427,318.4181,53476.0
2019-08-07 15:30:00,344.1,344.81,343.38,343.92,233452.0,318.4737,319.1308,317.8073,318.3071,233452.0
2019-08-08 09:30:00,345.74,347.18,345.29,346.68,117773.0,319.9915,321.3243,319.575,320.8615,117773.0
2019-08-08 10:00:00,346.82,347.87,346.78,347.69,43249.0,320.9911,321.9629,320.9541,321.7963,43249.0
2019-08-08 10:30:00,347.74,348.84,347.72,348.75,111541.0,321.8426,322.8607,321.8241,322.7774,111541.0
2019-08-08 11:00:00,348.67,349.37,348.52,349.04,35580.0,322.7033,323.3512,322.5645,323.0458,35580.0
2019-08-08 11:30:00,348.94,349.59,348.9,349.37,142970.0,322.9532,323.5548,322.9162,323.3512,142970.0
2019-08-08 12:00:00,349.39,350.05,349.18,349.66,48705.0,323.3697,323.9805,323.1753,323.6196,48705.0
2019-08-08 12:30:00,349.65,349.98,349.42,349.97,44343.0,323.6103,323.9158,323.3975,323.9065,44343.0
2019-08-08 13:00:00,350.02,350.44,349.6,349.66,33750.0,323.9528,324.3415,323.5641,323.6196,33750.0
2019-08-08 13:30:00,349.73,350.35,349.73,350.16,36670.0,323.6844,324.2582,323.6844,324.0824,36670.0
2019-08-08 14:00:00,350.11,350.2,349.62,349.9,30929.0,324.0361,324.1194,323.5826,323.8417,30929.0
2019-08-08 14:30:00,350.0,350.41,349.57,350.22,55383.0,323.9343,324.3137,323.5363,324.1379,55383.0
2019-08-08 15:00:00,350.18,350.56,349.93,350.21,41348.0,324.1009,324.4526,323.8695,324.1286,41348.0
2019-08-08 15:30:00,350.07,351.15,349.74,351.15,515078.0,323.9991,324.9986,323.6936,324.9986,515078.0
2019-08-09 09:30:00,349.85,349.85,348.01,348.09,133292.0,323.7954,323.7954,322.0925,322.1665,133292.0
2019-08-09 10:00:00,348.22,348.74,346.98,346.98,82988.0,322.2868,322.7681,321.1392,321.1392,82988.0
2019-08-09 10:30:00,346.95,347.29,346.34,347.04,36073.0,321.1114,321.4261,320.5468,321.1947,36073.0
2019-08-09 11:00:00,347.03,347.08,345.72,345.73,33408.0,321.1855,321.2317,319.973,319.9823,33408.0
2019-08-09 11:30:00,345.76,346.3,345.57,345.67,23279.0,320.01,320.5098,319.8342,319.9267,23279.0
2019-08-09 12:00:00,345.92,346.36,345.39,345.64,32933.0,320.1581,320.5654,319.6676,319.899,32933.0
2019-08-09 12:30:00,345.63,347.56,345.45,346.51,44221.0,319.8897,321.676,319.7231,320.7042,44221.0
2019-08-09 13:00:00,346.57,347.47,346.37,347.38,31022.0,320.7597,321.5927,320.5746,321.5094,31022.0
2019-08-09 13:30:00,347.43,347.87,346.8,346.8,20894.0,321.5557,321.9629,320.9726,320.9726,20894.0
2019-08-09 14:00:00,346.85,347.26,346.62,347.05,9937.0,321.0189,321.3983,320.806,321.204,9937.0
2019-08-09 14:30:00,346.96,347.21,346.54,346.94,32010.0,321.1207,321.352,320.7319,321.1022,32010.0
2019-08-09 15:00:00,346.88,347.79,346.83,347.51,31238.0,321.0466,321.8889,321.0003,321.6297,31238.0
2019-08-09 15:30:00,347.5,347.95,346.4,346.42,93379.0,321.6205,322.0369,320.6024,320.6209,93379.0
2019-08-12 09:30:00,344.71,345.26,342.98,343.25,125308.0,319.0382,319.5473,317.4371,317.687,125308.0
2019-08-12 10:00:00,343.18,343.91,342.68,343.59,36645.0,317.6222,318.2978,317.1594,318.0016,36645.0
2019-08-12 10:30:00,343.57,343.89,343.18,343.78,23702.0,317.9831,318.2793,317.6222,318.1775,23702.0
2019-08-12 11:00:00,343.7,343.76,342.3,342.95,34041.0,318.1035,318.159,316.8077,317.4093,34041.0
2019-08-12 11:30:00,342.89,343.18,342.29,342.95,9547.0,317.3538,317.6222,316.7985,317.4093,9547.0
2019-08-12 12:00:00,342.95,343.25,342.52,343.25,27430.0,317.4093,317.687,317.0113,317.687,27430.0
2019-08-12 12:30:00,343.21,343.35,342.25,342.6,21465.0,317.6499,317.7795,316.7614,317.0854,21465.0
2019-08-12 13:00:00,342.53,342.53,342.04,342.22,5764.0,317.0206,317.0206,316.5671,316.7337,5764.0
2019-08-12 13:30:00,342.09,342.25,341.36,341.72,31256.0,316.6134,316.7614,315.9377,316.2709,31256.0
2019-08-12 14:00:00,341.7,342.09,341.48,341.56,32526.0,316.2524,316.6134,316.0488,316.1228,32526.0
2019-08-12 14:30:00,341.56,341.71,340.59,340.88,20540.0,316.1228,316.2617,315.2251,315.4935,20540.0
2019-08-12 15:00:00,340.84,341.55,340.84,341.53,38932.0,315.4564,316.1136,315.4564,316.0951,38932.0
2019-08-12 15:30:00,341.49,341.73,341.19,341.3,78610.0,316.058,316.2802,315.7804,315.8822,78610.0
2019-08-13 09:30:00,340.6,346.69,339.66,346.58,196205.0,315.2343,320.8708,314.3643,320.769,196205.0
2019-08-13 10:00:00,346.56,348.47,345.5,348.23,85758.0,320.7505,322.5182,319.7694,322.2961,85758.0
2019-08-13 10:30:00,348.2,348.52,346.01,346.04,54184.0,322.2683,322.5645,320.2414,320.2692,54184.0
2019-08-13 11:00:00,345.79,346.35,344.52,344.94,32023.0,320.0378,320.5561,318.8624,319.2511,32023.0
2019-08-13 11:30:00,344.61,346.14,344.5,346.14,39746.0,318.9457,320.3617,318.8439,320.3617,39746.0
2019-08-13 12:00:00,346.18,346.64,345.73,346.18,20884.0,320.3988,320.8245,319.9823,320.3988,20884.0
2019-08-13 12:30:00,345.94,346.01,345.14,345.4,28058.0,320.1766,320.2414,319.4362,319.6768,28058.0
2019-08-13 13:00:00,345.45,345.89,344.65,345.33,46767.0,319.7231,320.1304,318.9827,319.6121,46767.0
2019-08-13 13:30:00,345.33,345.73,345.16,345.44,9834.0,319.6121,319.9823,319.4547,319.7139,9834.0
2019-08-13 14:00:00,345.52,345.52,345.0,345.34,14449.0,319.7879,319.7879,319.3066,319.6213,14449.0
2019-08-13 14:30:00,345.31,345.54,345.13,345.13,8629.0,319.5935,319.8064,319.427,319.427,8629.0
2019-08-13 15:00:00,345.08,345.14,344.86,345.14,10626.0,319.3807,319.4362,319.1771,319.4362,10626.0
2019-08-13 15:30:00,345.0,345.34,344.6,345.24,136858.0,319.3066,319.6213,318.9364,319.5288,136858.0
2019-08-14 09:30:00,339.57,340.11,338.36,339.75,203982.0,314.281,314.7808,313.1611,314.4476,203982.0
2019-08-14 10:00:00,339.5,339.5,337.87,338.93,80026.0,314.2162,314.2162,312.7076,313.6887,80026.0
2019-08-14 10:30:00,338.9,338.92,337.61,337.61,39089.0,313.6609,313.6794,312.467,312.467,39089.0
2019-08-14 11:00:00,337.4,337.62,336.66,337.25,77223.0,312.2726,312.4763,311.5877,312.1338,77223.0
2019-08-14 11:30:00,337.31,337.64,336.38,336.79,40498.0,312.1893,312.4948,311.3286,311.7081,40498.0
2019-08-14 12:00:00,336.74,336.74,335.9,336.21,58564.0,311.6618,311.6618,310.8843,311.1713,58564.0
2019-08-14 12:30:00,336.39,336.64,334.97,335.1,78228.0,311.3379,311.5692,310.0236,310.1439,78228.0
2019-08-14 13:00:00,335.04,336.62,334.66,336.01,75850.0,310.0884,311.5507,309.7367,310.9862,75850.0
2019-08-14 13:30:00,336.0,336.71,335.88,336.26,20287.0,310.9769,311.634,310.8658,311.2175,20287.0
2019-08-14 14:00:00,336.11,336.53,335.75,335.93,19271.0,311.0787,311.4674,310.7455,310.9121,19271.0
2019-08-14 14:30:00,335.93,336.03,335.03,335.58,26264.0,310.9121,311.0047,310.0791,310.5882,26264.0
2019-08-14 15:00:00,335.46,336.67,334.68,335.71,90721.0,310.4771,311.597,309.7552,310.7085,90721.0
2019-08-14 15:30:00,335.67,336.21,334.86,335.04,248146.0,310.6715,311.1713,309.9218,310.0884,248146.0
2019-08-15 09:30:00,336.38,336.38,334.09,335.95,148846.0,311.3286,311.3286,309.2091,310.9306,148846.0
2019-08-15 10:00:00,335.94,336.29,334.79,334.79,123658.0,310.9214,311.2453,309.857,309.857,123658.0
2019-08-15 10:30:00,334.78,335.72,334.39,334.99,88330.0,309.8478,310.7178,309.4868,310.0421,88330.0
2019-08-15 11:00:00,334.94,334.95,333.78,334.83,43505.0,309.9958,310.0051,308.9222,309.894,43505.0
2019-08-15 11:30:00,334.76,335.22,334.28,335.13,24494.0,309.8292,310.255,309.385,310.1717,24494.0
2019-08-15 12:00:00,335.0,335.68,334.76,334.76,27113.0,310.0514,310.6807,309.8292,309.8292,27113.0
2019-08-15 12:30:00,334.82,335.24,334.48,334.73,31701.0,309.8848,310.2735,309.5701,309.8015,31701.0
2019-08-15 13:00:00,334.76,335.16,334.37,334.55,31520.0,309.8292,310.1995,309.4683,309.6349,31520.0
2019-08-15 13:30:00,334.55,334.76,332.77,333.0,86266.0,309.6349,309.8292,307.9874,308.2003,86266.0
2019-08-15 14:00:00,332.84,334.41,332.82,334.24,78682.0,308.0522,309.5053,308.0337,309.348,78682.0
2019-08-15 14:30:00,333.85,334.33,333.69,334.15,31638.0,308.987,309.4313,308.8389,309.2647,31638.0
2019-08-15 15:00:00,334.28,334.99,334.23,334.26,36282.0,309.385,310.0421,309.3387,309.3665,36282.0
2019-08-15 15:30:00,334.18,335.32,334.18,334.58,123491.0,309.2924,310.3475,309.2924,309.6627,123491.0
2019-08-16 09:30:00,336.27,338.46,336.27,338.42,68768.0,311.2268,313.2537,311.2268,313.2167,68768.0
2019-08-16 10:00:00,338.24,339.46,337.86,338.59,45808.0,313.0501,314.1792,312.6984,313.374,45808.0
2019-08-16 10:30:00,338.65,339.75,338.41,339.72,24991.0,313.4295,314.4476,313.2074,314.4199,24991.0
2019-08-16 11:00:00,339.79,340.64,339.58,340.55,260305.0,314.4846,315.2713,314.2903,315.188,260305.0
2019-08-16 11:30:00,340.53,340.93,340.37,340.64,48562.0,315.1695,315.5397,315.0214,315.2713,48562.0
2019-08-16 12:00:00,340.51,341.05,340.5,340.89,87565.0,315.151,315.6508,315.1418,315.5027,87565.0
2019-08-16 12:30:00,340.83,341.5,340.83,341.31,22412.0,315.4472,316.0673,315.4472,315.8914,22412.0
2019-08-16 13:00:00,341.35,341.43,341.18,341.39,9150.0,315.9285,316.0025,315.7711,315.9655,9150.0
2019-08-16 13:30:00,341.35,341.57,341.28,341.44,17412.0,315.9285,316.1321,315.8637,316.0118,17412.0
2019-08-16 14:00:00,341.52,341.7,341.41,341.5,13187.0,316.0858,316.2524,315.984,316.0673,13187.0
2019-08-16 14:30:00,341.46,341.63,341.22,341.45,43915.0,316.0303,316.1876,315.8081,316.021,43915.0
2019-08-16 15:00:00,341.44,341.74,341.37,341.5,21876.0,316.0118,316.2894,315.947,316.0673,21876.0
2019-08-16 15:30:00,341.46,342.02,341.33,341.68,187725.0,316.0303,316.5486,315.91,316.2339,187725.0
2019-08-19 09:30:00,345.29,345.86,344.6,344.89,96993.0,319.575,320.1026,318.9364,319.2048,96993.0
2019-08-19 10:00:00,344.94,345.34,344.49,345.34,18713.0,319.2511,319.6213,318.8346,319.6213,18713.0
2019-08-19 10:30:00,345.21,345.55,344.89,345.32,49610.0,319.501,319.8157,319.2048,319.6028,49610.0
2019-08-19 11:00:00,345.45,345.87,345.36,345.75,22579.0,319.7231,320.1118,319.6398,320.0008,22579.0
2019-08-19 11:30:00,345.65,345.9,345.27,345.45,12024.0,319.9082,320.1396,319.5565,319.7231,12024.0
2019-08-19 12:00:00,345.25,345.74,345.25,345.57,5692.0,319.538,319.9915,319.538,319.8342,5692.0
2019-08-19 12:30:00,345.46,345.87,345.32,345.79,11810.0,319.7324,320.1118,319.6028,320.0378,11810.0
2019-08-19 13:00:00,345.87,346.28,345.76,346.14,10906.0,320.1118,320.4913,320.01,320.3617,10906.0
2019-08-19 13:30:00,346.1,346.1,345.74,345.8,5448.0,320.3247,320.3247,319.9915,320.0471,5448.0
2019-08-19 14:00:00,345.78,345.82,345.54,345.7,9579.0,320.0285,320.0656,319.8064,319.9545,9579.0
2019-08-19 14:30:00,345.68,345.91,345.45,345.71,28503.0,319.936,320.1489,319.7231,319.9638,28503.0
2019-08-19 15:00:00,345.79,345.82,345.54,345.6,46765.0,320.0378,320.0656,319.8064,319.862,46765.0
2019-08-19 15:30:00,345.57,345.85,344.8,344.93,146875.0,319.8342,320.0933,319.1215,319.2418,146875.0
2019-08-20 09:30:00,344.32,344.33,342.78,343.52,80445.0,318.6773,318.6865,317.252,317.9369,80445.0
2019-08-20 10:00:00,343.24,343.75,343.05,343.35,26571.0,317.6777,318.1497,317.5019,317.7795,26571.0
2019-08-20 10:30:00,343.36,343.98,342.78,343.98,29727.0,317.7888,318.3626,317.252,318.3626,29727.0
2019-08-20 11:00:00,343.83,344.19,343.63,343.65,18779.0,318.2238,318.557,318.0387,318.0572,18779.0
2019-08-20 11:30:00,343.59,343.8,343.02,343.15,8318.0,318.0016,318.196,317.4741,317.5944,8318.0
2019-08-20 12:00:00,343.35,343.39,343.12,343.19,3418.0,317.7795,317.8165,317.5666,317.6314,3418.0
2019-08-20 12:30:00,343.14,343.25,342.75,343.25,19245.0,317.5852,317.687,317.2242,317.687,19245.0
2019-08-20 13:00:00,343.13,343.36,343.11,343.2,4119.0,317.5759,317.7888,317.5574,317.6407,4119.0
2019-08-20 13:30:00,343.11,343.16,342.6,343.03,17978.0,317.5574,317.6037,317.0854,317.4833,17978.0
2019-08-20 14:00:00,343.01,343.03,342.47,342.81,23798.0,317.4648,317.4833,316.9651,317.2797,23798.0
2019-08-20 14:30:00,342.67,343.05,342.67,342.94,9619.0,317.1502,317.5019,317.1502,317.4001,9619.0
2019-08-20 15:00:00,342.93,343.06,342.39,343.06,23232.0,317.3908,317.5111,316.891,317.5111,23232.0
2019-08-20 15:30:00,343.03,343.04,341.97,342.24,122834.0,317.4833,317.4926,316.5023,316.7522,122834.0
2019-08-21 09:30:00,345.21,345.21,343.44,344.92,153710.0,319.501,319.501,317.8628,319.2326,153710.0
2019-08-21 10:00:00,344.8,345.02,344.28,344.3,40431.0,319.1215,319.3251,318.6403,318.6588,40431.0
2019-08-21 10:30:00,344.28,344.4,343.49,343.99,31040.0,318.6403,318.7513,317.9091,318.3719,31040.0
2019-08-21 11:00:00,344.09,344.61,343.78,344.21,33598.0,318.4644,318.9457,318.1775,318.5755,33598.0
2019-08-21 11:30:00,344.19,344.94,344.18,344.79,29831.0,318.557,319.2511,318.5477,319.1123,29831.0
2019-08-21 12:00:00,344.84,344.86,344.25,344.31,15364.0,319.1586,319.1771,318.6125,318.668,15364.0
2019-08-21 12:30:00,344.26,344.94,344.23,344.8,15400.0,318.6217,319.2511,318.594,319.1215,15400.0
2019-08-21 13:00:00,344.77,345.05,344.76,344.8,17316.0,319.0938,319.3529,319.0845,319.1215,17316.0
2019-08-21 13:30:00,344.88,344.91,344.41,344.42,7578.0,319.1956,319.2233,318.7606,318.7698,7578.0
2019-08-21 14:00:00,344.48,344.84,343.87,344.54,36185.0,318.8254,319.1586,318.2608,318.8809,36185.0
2019-08-21 14:30:00,344.41,344.44,343.77,343.86,9876.0,318.7606,318.7883,318.1682,318.2515,9876.0
2019-08-21 15:00:00,343.83,344.42,343.76,344.27,22767.0,318.2238,318.7698,318.159,318.631,22767.0
2019-08-21 15:30:00,344.31,344.62,343.99,344.1,124057.0,318.668,318.9549,318.3719,318.4737,124057.0
2019-08-22 09:30:00,344.91,346.17,344.91,345.84,97974.0,319.2233,320.3895,319.2233,320.0841,97974.0
2019-08-22 10:00:00,345.93,346.11,343.89,344.04,38500.0,320.1674,320.334,318.2793,318.4181,38500.0
2019-08-22 10:30:00,343.92,344.03,342.34,342.57,95422.0,318.3071,318.4089,316.8447,317.0576,95422.0
2019-08-22 11:00:00,342.65,343.92,342.57,343.3,46150.0,317.1316,318.3071,317.0576,317.7332,46150.0
2019-08-22 11:30:00,343.26,344.01,343.26,343.66,16687.0,317.6962,318.3904,317.6962,318.0664,16687.0
2019-08-22 12:00:00,343.79,344.58,343.79,344.48,23783.0,318.1867,318.9179,318.1867,318.8254,23783.0
2019-08-22 12:30:00,344.56,344.86,344.36,344.48,26106.0,318.8994,319.1771,318.7143,318.8254,26106.0
2019-08-22 13:00:00,344.41,345.33,344.41,345.16,146025.0,318.7606,319.6121,318.7606,319.4547,146025.0
2019-08-22 13:30:00,345.18,345.34,345.0,345.12,12293.0,319.4732,319.6213,319.3066,319.4177,12293.0
2019-08-22 14:00:00,345.15,345.21,344.47,344.51,15005.0,319.4455,319.501,318.8161,318.8531,15005.0
2019-08-22 14:30:00,344.48,345.07,344.48,344.81,23862.0,318.8254,319.3714,318.8254,319.1308,23862.0
2019-08-22 15:00:00,344.82,344.82,344.15,344.44,13783.0,319.14,319.14,318.5199,318.7883,13783.0
2019-08-22 15:30:00,344.45,345.18,344.2,344.38,117704.0,318.7976,319.4732,318.5662,318.7328,117704.0
2019-08-23 09:30:00,342.78,342.78,340.81,342.23,303308.0,317.252,317.252,315.4287,316.7429,303308.0
2019-08-23 10:00:00,342.23,343.58,341.51,343.09,156017.0,316.7429,317.9924,316.0765,317.5389,156017.0
2019-08-23 10:30:00,343.07,344.38,342.98,343.48,147689.0,317.5204,318.7328,317.4371,317.8998,147689.0
2019-08-23 11:00:00,343.65,343.76,338.63,339.45,277080.0,318.0572,318.159,313.411,314.17,277080.0
2019-08-23 11:30:00,339.6,339.71,337.45,337.52,74860.0,314.3088,314.4106,312.3189,312.3837,74860.0
2019-08-23 12:00:00,337.6,338.72,337.22,337.84,58958.0,312.4577,313.4943,312.106,312.6799,58958.0
2019-08-23 12:30:00,338.13,338.71,337.17,337.43,30325.0,312.9483,313.4851,312.0598,312.3004,30325.0
2019-08-23 13:00:00,337.43,337.88,336.45,336.61,70126.0,312.3004,312.7169,311.3934,311.5415,70126.0
2019-08-23 13:30:00,336.63,337.63,336.43,337.13,49662.0,311.56,312.4855,311.3749,312.0227,49662.0
2019-08-23 14:00:00,337.11,337.33,336.84,337.05,28813.0,312.0042,312.2078,311.7543,311.9487,28813.0
2019-08-23 14:30:00,337.16,337.47,336.15,336.86,126383.0,312.0505,312.3374,311.1157,311.7729,126383.0
2019-08-23 15:00:00,336.79,337.26,335.9,335.99,119713.0,311.7081,312.1431,310.8843,310.9676,119713.0
2019-08-23 15:30:00,335.98,336.05,334.05,335.02,296179.0,310.9584,311.0232,309.1721,310.0699,296179.0
2019-08-26 09:30:00,337.73,338.3,335.78,336.65,158012.0,312.5781,313.1056,310.7733,311.5785,158012.0
2019-08-26 10:00:00,336.83,336.85,335.54,335.92,41206.0,311.7451,311.7636,310.5512,310.9029,41206.0
2019-08-26 10:30:00,335.82,336.27,335.33,335.59,53859.0,310.8103,311.2268,310.3568,310.5974,53859.0
2019-08-26 11:00:00,335.65,336.81,335.64,336.43,62354.0,310.653,311.7266,310.6437,311.3749,62354.0
2019-08-26 11:30:00,336.58,336.99,336.4,336.78,32611.0,311.5137,311.8932,311.3471,311.6988,32611.0
2019-08-26 12:00:00,336.82,337.53,336.39,337.18,29717.0,311.7358,312.393,311.3379,312.069,29717.0
2019-08-26 12:30:00,337.35,337.5,337.02,337.49,14830.0,312.2264,312.3652,311.9209,312.3559,14830.0
2019-08-26 13:00:00,337.49,337.65,337.22,337.36,21573.0,312.3559,312.504,312.106,312.2356,21573.0
2019-08-26 13:30:00,337.31,337.5,336.97,336.99,7791.0,312.1893,312.3652,311.8747,311.8932,7791.0
2019-08-26 14:00:00,337.01,337.01,336.29,336.34,41580.0,311.9117,311.9117,311.2453,311.2916,41580.0
2019-08-26 14:30:00,336.34,336.78,336.34,336.72,49951.0,311.2916,311.6988,311.2916,311.6433,49951.0
2019-08-26 15:00:00,336.78,337.32,336.57,336.91,51319.0,311.6988,312.1986,311.5044,311.8191,51319.0
2019-08-26 15:30:00,337.05,337.9,336.57,337.89,87069.0,311.9487,312.7354,311.5044,312.7261,87069.0
2019-08-27 09:30:00,339.67,339.92,338.48,338.96,74702.0,314.3736,314.605,313.2722,313.7165,74702.0
2019-08-27 10:00:00,339.01,339.13,338.1,338.25,26563.0,313.7627,313.8738,312.9205,313.0593,26563.0
2019-08-27 10:30:00,338.29,338.64,337.24,337.36,31273.0,313.0964,313.4203,312.1246,312.2356,31273.0
2019-08-27 11:00:00,337.28,337.63,335.81,335.81,40792.0,312.1616,312.4855,310.801,310.801,40792.0
2019-08-27 11:30:00,335.78,336.48,335.65,335.79,21262.0,310.7733,311.4212,310.653,310.7825,21262.0
2019-08-27 12:00:00,335.8,335.92,334.88,335.08,23058.0,310.7918,310.9029,309.9403,310.1254,23058.0
2019-08-27 12:30:00,334.98,335.18,334.02,334.16,24317.0,310.0329,310.218,309.1444,309.2739,24317.0
2019-08-27 13:00:00,334.06,335.06,334.06,335.06,11106.0,309.1814,310.1069,309.1814,310.1069,11106.0
2019-08-27 13:30:00,334.97,336.21,334.81,335.67,56396.0,310.0236,311.1713,309.8755,310.6715,56396.0
2019-08-27 14:00:00,335.63,335.85,334.7,334.88,20154.0,310.6345,310.8381,309.7737,309.9403,20154.0
2019-08-27 14:30:00,334.82,335.37,334.49,335.28,30284.0,309.8848,310.3938,309.5794,310.3105,30284.0
2019-08-27 15:00:00,335.29,335.78,334.72,334.77,62601.0,310.3198,310.7733,309.7922,309.8385,62601.0
2019-08-27 15:30:00,334.58,335.28,333.97,334.05,108620.0,309.6627,310.3105,309.0981,309.1721,108620.0
2019-08-28 09:30:00,333.26,335.06,332.89,334.93,132794.0,308.441,310.1069,308.0985,309.9866,132794.0
2019-08-28 10:00:00,335.01,335.52,334.3,334.88,43964.0,310.0606,310.5326,309.4035,309.9403,43964.0
2019-08-28 10:30:00,334.9,336.59,334.89,336.25,43842.0,309.9588,311.523,309.9496,311.2083,43842.0
2019-08-28 11:00:00,336.19,337.61,336.04,337.54,144879.0,311.1527,312.467,311.0139,312.4022,144879.0
2019-08-28 11:30:00,337.58,338.42,337.33,337.82,200291.0,312.4392,313.2167,312.2078,312.6614,200291.0
2019-08-28 12:00:00,337.9,338.14,337.56,337.63,40477.0,312.7354,312.9575,312.4207,312.4855,40477.0
2019-08-28 12:30:00,337.66,338.12,337.52,338.08,28704.0,312.5133,312.939,312.3837,312.902,28704.0
2019-08-28 13:00:00,338.07,338.1,337.18,337.54,29120.0,312.8927,312.9205,312.069,312.4022,29120.0
2019-08-28 13:30:00,337.47,337.88,337.4,337.57,8338.0,312.3374,312.7169,312.2726,312.43,8338.0
2019-08-28 14:00:00,337.6,338.01,337.57,337.97,14826.0,312.4577,312.8372,312.43,312.8002,14826.0
2019-08-28 14:30:00,337.94,338.13,337.69,338.03,36026.0,312.7724,312.9483,312.541,312.8557,36026.0
2019-08-28 15:00:00,338.03,338.03,337.27,337.27,42522.0,312.8557,312.8557,312.1523,312.1523,42522.0
2019-08-28 15:30:00,337.26,337.67,337.08,337.31,288083.0,312.1431,312.5225,311.9765,312.1893,288083.0
2019-08-29 09:30:00,340.77,342.4,340.54,342.12,130708.0,315.3917,316.9003,315.1788,316.6411,130708.0
2019-08-29 10:00:00,342.15,342.48,341.56,342.21,45618.0,316.6689,316.9743,316.1228,316.7244,45618.0
2019-08-29 10:30:00,342.24,342.24,340.55,341.92,44987.0,316.7522,316.7522,315.188,316.456,44987.0
2019-08-29 11:00:00,341.94,342.23,341.45,342.05,159320.0,316.4745,316.7429,316.021,316.5763,159320.0
2019-08-29 11:30:00,342.04,342.57,342.02,342.38,52774.0,316.5671,317.0576,316.5486,316.8818,52774.0
2019-08-29 12:00:00,342.44,342.6,342.32,342.51,30147.0,316.9373,317.0854,316.8262,317.0021,30147.0
2019-08-29 12:30:00,342.45,342.62,342.39,342.56,18574.0,316.9465,317.1039,316.891,317.0484,18574.0
2019-08-29 13:00:00,342.56,342.73,342.52,342.61,4784.0,317.0484,317.2057,317.0113,317.0946,4784.0
2019-08-29 13:30:00,342.64,342.84,342.4,342.78,21002.0,317.1224,317.3075,316.9003,317.252,21002.0
2019-08-29 14:00:00,342.83,343.02,342.72,342.94,20527.0,317.2982,317.4741,317.1964,317.4001,20527.0
2019-08-29 14:30:00,342.97,342.98,342.82,342.85,10977.0,317.4278,317.4371,317.289,317.3168,10977.0
2019-08-29 15:00:00,342.83,342.85,342.26,342.26,28095.0,317.2982,317.3168,316.7707,316.7707,28095.0
2019-08-29 15:30:00,342.35,342.72,342.07,342.5,140986.0,316.854,317.1964,316.5948,316.9928,140986.0
2019-08-30 09:30:00,344.16,344.61,343.27,343.33,114866.0,318.5292,318.9457,317.7055,317.761,114866.0
2019-08-30 10:00:00,343.39,344.28,343.34,343.56,147723.0,317.8165,318.6403,317.7703,317.9739,147723.0
2019-08-30 10:30:00,343.68,343.93,343.09,343.1,26639.0,318.0849,318.3163,317.5389,317.5481,26639.0
2019-08-30 11:00:00,343.04,343.13,341.31,341.96,53772.0,317.4926,317.5759,315.8914,316.493,53772.0
2019-08-30 11:30:00,342.02,343.08,342.02,342.94,18794.0,316.5486,317.5296,316.5486,317.4001,18794.0
2019-08-30 12:00:00,343.04,343.36,342.82,343.3,16493.0,317.4926,317.7888,317.289,317.7332,16493.0
2019-08-30 12:30:00,343.27,343.84,343.04,343.69,80105.0,317.7055,318.233,317.4926,318.0942,80105.0
2019-08-30 13:00:00,343.57,343.57,343.06,343.29,9149.0,317.9831,317.9831,317.5111,317.724,9149.0
2019-08-30 13:30:00,343.17,343.17,342.53,342.55,60245.0,317.6129,317.6129,317.0206,317.0391,60245.0
2019-08-30 14:00:00,342.69,343.21,342.69,343.19,14064.0,317.1687,317.6499,317.1687,317.6314,14064.0
2019-08-30 14:30:00,343.24,343.32,342.6,342.6,10264.0,317.6777,317.7518,317.0854,317.0854,10264.0
2019-08-30 15:00:00,342.68,342.98,342.21,342.86,31284.0,317.1594,317.4371,316.7244,317.326,31284.0
2019-08-30 15:30:00,342.85,343.55,342.71,343.16,196366.0,317.3168,317.9646,317.1872,317.6037,196366.0
2019-09-03 09:30:00,340.16,341.37,339.92,340.64,155405.0,314.8271,315.947,314.605,315.2713,155405.0
2019-09-03 10:00:00,340.55,340.55,337.81,338.69,145424.0,315.188,315.188,312.6521,313.4666,145424.0
2019-09-03 10:30:00,338.83,339.64,338.11,339.47,77512.0,313.5961,314.3458,312.9298,314.1885,77512.0
2019-09-03 11:00:00,339.49,339.53,338.01,338.78,38508.0,314.207,314.244,312.8372,313.5499,38508.0
2019-09-03 11:30:00,338.91,339.45,338.41,338.91,24465.0,313.6702,314.17,313.2074,313.6702,24465.0
2019-09-03 12:00:00,338.85,339.5,338.65,339.35,19891.0,313.6146,314.2162,313.4295,314.0774,19891.0
2019-09-03 12:30:00,339.19,339.19,338.29,338.33,12488.0,313.9293,313.9293,313.0964,313.1334,12488.0
2019-09-03 13:00:00,338.5,338.5,337.86,338.11,10155.0,313.2907,313.2907,312.6984,312.9298,10155.0
2019-09-03 13:30:00,338.11,338.11,337.16,337.51,89988.0,312.9298,312.9298,312.0505,312.3744,89988.0
2019-09-03 14:00:00,337.43,338.02,337.43,337.72,23350.0,312.3004,312.8465,312.3004,312.5688,23350.0
2019-09-03 14:30:00,337.74,338.13,337.51,338.07,16066.0,312.5873,312.9483,312.3744,312.8927,16066.0
2019-09-03 15:00:00,338.17,338.84,337.89,338.72,31548.0,312.9853,313.6054,312.7261,313.4943,31548.0
2019-09-03 15:30:00,338.83,339.4,338.63,338.97,198700.0,313.5961,314.1237,313.411,313.7257,198700.0
2019-09-04 09:30:00,342.14,343.16,342.02,342.38,181542.0,316.6596,317.6037,316.5486,316.8818,181542.0
2019-09-04 10:00:00,342.48,342.81,341.26,341.84,40940.0,316.9743,317.2797,315.8452,316.382,40940.0
2019-09-04 10:30:00,341.82,342.53,341.79,342.33,82589.0,316.3635,317.0206,316.3357,316.8355,82589.0
2019-09-04 11:00:00,342.34,342.5,341.76,342.16,87155.0,316.8447,316.9928,316.3079,316.6781,87155.0
2019-09-04 11:30:00,342.24,342.67,342.18,342.47,16744.0,316.7522,317.1502,316.6967,316.9651,16744.0
2019-09-04 12:00:00,342.51,342.63,341.95,342.27,14126.0,317.0021,317.1131,316.4838,316.7799,14126.0
2019-09-04 12:30:00,342.35,342.58,342.15,342.55,93028.0,316.854,317.0669,316.6689,317.0391,93028.0
2019-09-04 13:00:00,342.52,342.61,342.27,342.53,7096.0,317.0113,317.0946,316.7799,317.0206,7096.0
2019-09-04 13:30:00,342.53,342.63,342.06,342.12,7065.0,317.0206,317.1131,316.5856,316.6411,7065.0
2019-09-04 14:00:00,342.15,342.75,341.89,342.66,32204.0,316.6689,317.2242,316.4282,317.1409,32204.0
2019-09-04 14:30:00,342.71,343.23,342.63,343.05,52055.0,317.1872,317.6685,317.1131,317.5019,52055.0
2019-09-04 15:00:00,343.13,343.39,342.96,343.03,44450.0,317.5759,317.8165,317.4186,317.4833,44450.0
2019-09-04 15:30:00,343.08,343.34,343.05,343.15,123852.0,317.5296,317.7703,317.5019,317.5944,123852.0
2019-09-05 09:30:00,347.44,348.24,346.5,347.59,200913.0,321.5649,322.3053,320.6949,321.7037,200913.0
2019-09-05 10:00:00,347.66,350.38,347.66,349.89,95710.0,321.7685,324.286,321.7685,323.8325,95710.0
2019-09-05 10:30:00,349.9,350.45,349.25,349.46,178711.0,323.8417,324.3508,323.2401,323.4345,178711.0
2019-09-05 11:00:00,349.49,350.01,348.78,349.2,96526.0,323.4623,323.9435,322.8051,323.1938,96526.0
2019-09-05 11:30:00,349.18,349.3,348.33,348.34,39710.0,323.1753,323.2864,322.3886,322.3979,39710.0
2019-09-05 12:00:00,348.29,348.71,348.02,348.14,35500.0,322.3516,322.7403,322.1017,322.2128,35500.0
2019-09-05 12:30:00,348.06,348.44,347.96,348.24,30260.0,322.1387,322.4904,322.0462,322.3053,30260.0
2019-09-05 13:00:00,348.27,348.74,347.93,348.61,23108.0,322.3331,322.7681,322.0184,322.6478,23108.0
2019-09-05 13:30:00,348.57,348.78,348.31,348.72,24888.0,322.6108,322.8051,322.3701,322.7496,24888.0
2019-09-05 14:00:00,348.77,348.79,348.36,348.73,27390.0,322.7959,322.8144,322.4164,322.7588,27390.0
2019-09-05 14:30:00,348.73,349.32,348.51,349.3,33365.0,322.7588,323.3049,322.5552,323.2864,33365.0
2019-09-05 15:00:00,349.29,349.76,349.14,349.72,52468.0,323.2771,323.7121,323.1383,323.6751,52468.0
2019-09-05 15:30:00,349.71,349.82,348.8,349.11,143659.0,323.6659,323.7677,322.8236,323.1105,143659.0
2019-09-06 09:30:00,349.59,349.82,348.45,349.3,111774.0,323.5548,323.7677,322.4997,323.2864,111774.0
2019-09-06 10:00:00,349.26,350.2,349.09,350.17,31827.0,323.2494,324.1194,323.092,324.0916,31827.0
2019-09-06 10:30:00,350.44,350.57,349.98,350.21,18004.0,324.3415,324.4618,323.9158,324.1286,18004.0
2019-09-06 11:00:00,350.29,350.51,350.05,350.17,19342.0,324.2027,324.4063,323.9805,324.0916,19342.0
2019-09-06 11:30:00,350.18,350.43,349.84,350.07,17923.0,324.1009,324.3322,323.7862,323.9991,17923.0
2019-09-06 12:00:00,350.09,350.45,349.99,350.22,18368.0,324.0176,324.3508,323.925,324.1379,18368.0
2019-09-06 12:30:00,350.19,350.19,349.67,350.11,21782.0,324.1101,324.1101,323.6288,324.0361,21782.0
2019-09-06 13:00:00,350.07,350.24,349.84,350.2,19966.0,323.9991,324.1564,323.7862,324.1194,19966.0
2019-09-06 13:30:00,350.24,350.43,349.96,350.14,26557.0,324.1564,324.3322,323.8972,324.0638,26557.0
2019-09-06 14:00:00,350.16,350.17,349.79,349.86,26519.0,324.0824,324.0916,323.7399,323.8047,26519.0
2019-09-06 14:30:00,349.78,349.84,349.0,349.08,26047.0,323.7307,323.7862,323.0087,323.0828,26047.0
2019-09-06 15:00:00,349.17,349.52,349.07,349.51,76203.0,323.1661,323.49,323.0735,323.4808,76203.0
2019-09-06 15:30:00,349.49,349.62,348.57,348.81,142824.0,323.4623,323.5826,322.6108,322.8329,142824.0
2019-09-09 09:30:00,350.24,350.29,348.74,349.02,130380.0,324.1564,324.2027,322.7681,323.0273,130380.0
2019-09-09 10:00:00,348.99,350.11,348.78,349.69,69911.0,322.9995,324.0361,322.8051,323.6474,69911.0
2019-09-09 10:30:00,349.65,350.56,349.24,350.4,66866.0,323.6103,324.4526,323.2309,324.3045,66866.0
2019-09-09 11:00:00,350.42,350.98,350.36,350.67,136621.0,324.323,324.8413,324.2675,324.5544,136621.0
2019-09-09 11:30:00,350.65,351.03,350.42,350.98,34127.0,324.5359,324.8876,324.323,324.8413,34127.0
2019-09-09 12:00:00,351.07,351.53,349.85,349.85,40428.0,324.9246,325.3503,323.7954,323.7954,40428.0
2019-09-09 12:30:00,349.81,350.06,349.16,350.06,16960.0,323.7584,323.9898,323.1568,323.9898,16960.0
2019-09-09 13:00:00,350.18,350.3,349.89,349.89,7147.0,324.1009,324.2119,323.8325,323.8325,7147.0
2019-09-09 13:30:00,349.92,350.21,349.61,350.02,14839.0,323.8602,324.1286,323.5733,323.9528,14839.0
2019-09-09 14:00:00,350.03,350.3,349.89,350.3,13136.0,323.962,324.2119,323.8325,324.2119,13136.0
2019-09-09 14:30:00,350.24,350.74,350.22,350.74,9492.0,324.1564,324.6192,324.1379,324.6192,9492.0
2019-09-09 15:00:00,350.52,351.32,350.52,351.19,25013.0,324.4155,325.156,324.4155,325.0356,25013.0
2019-09-09 15:30:00,351.23,351.7,351.08,351.69,169902.0,325.0727,325.5077,324.9338,325.4984,169902.0
2019-09-10 09:30:00,350.89,350.89,348.96,349.55,90922.0,324.758,324.758,322.9717,323.5178,90922.0
2019-09-10 10:00:00,349.46,350.2,349.17,350.11,91241.0,323.4345,324.1194,323.1661,324.0361,91241.0
2019-09-10 10:30:00,350.01,350.32,349.71,350.07,50434.0,323.9435,324.2304,323.6659,323.9991,50434.0
2019-09-10 11:00:00,349.99,350.8,349.96,350.06,44972.0,323.925,324.6747,323.8972,323.9898,44972.0
2019-09-10 11:30:00,350.05,351.93,350.04,351.6,40131.0,323.9805,325.7205,323.9713,325.4151,40131.0
2019-09-10 12:00:00,351.43,352.43,350.83,352.26,29964.0,325.2578,326.1833,324.7025,326.026,29964.0
2019-09-10 12:30:00,352.29,352.61,352.14,352.14,18084.0,326.0537,326.3499,325.9149,325.9149,18084.0
2019-09-10 13:00:00,352.12,352.3,351.68,352.19,18500.0,325.8964,326.063,325.4892,325.9612,18500.0
2019-09-10 13:30:00,352.34,352.89,352.34,352.58,41713.0,326.1,326.609,326.1,326.3221,41713.0
2019-09-10 14:00:00,352.56,352.59,352.03,352.13,14344.0,326.3036,326.3314,325.8131,325.9056,14344.0
2019-09-10 14:30:00,352.18,352.5,351.97,352.38,18421.0,325.9519,326.2481,325.7576,326.137,18421.0
2019-09-10 15:00:00,352.4,352.76,352.37,352.76,13154.0,326.1555,326.4887,326.1278,326.4887,13154.0
2019-09-10 15:30:00,352.79,353.75,352.72,353.75,165614.0,326.5165,327.405,326.4517,327.405,165614.0
2019-09-11 09:30:00,354.58,355.3,351.91,354.62,244817.0,328.1732,328.8396,325.702,328.2102,244817.0
2019-09-11 10:00:00,354.66,355.5,354.51,355.44,91860.0,328.2472,329.0247,328.1084,328.9691,91860.0
2019-09-11 10:30:00,355.39,355.8,354.82,355.54,214214.0,328.9229,329.3023,328.3953,329.0617,214214.0
2019-09-11 11:00:00,355.75,355.84,354.86,354.88,21522.0,329.256,329.3393,328.4323,328.4508,21522.0
2019-09-11 11:30:00,354.94,355.87,354.94,355.77,94710.0,328.5064,329.3671,328.5064,329.2746,94710.0
2019-09-11 12:00:00,355.81,356.36,355.79,356.05,31746.0,329.3116,329.8206,329.2931,329.5337,31746.0
2019-09-11 12:30:00,356.06,356.7,355.98,356.36,37653.0,329.543,330.1353,329.4689,329.8206,37653.0
2019-09-11 13:00:00,356.48,356.83,356.31,356.67,12079.0,329.9317,330.2556,329.7743,330.1075,12079.0
2019-09-11 13:30:00,356.64,357.1,356.63,356.96,31936.0,330.0798,330.5055,330.0705,330.3759,31936.0
2019-09-11 14:00:00,357.0,357.78,356.99,357.53,257979.0,330.413,331.1349,330.4037,330.9035,257979.0
2019-09-11 14:30:00,357.59,357.63,357.32,357.44,53886.0,330.959,330.996,330.7091,330.8202,53886.0
2019-09-11 15:00:00,357.45,358.19,357.45,357.8,146116.0,330.8294,331.5143,330.8294,331.1534,146116.0
2019-09-11 15:30:00,357.81,358.55,357.71,358.44,158099.0,331.1626,331.8475,331.0701,331.7457,158099.0
2019-09-12 09:30:00,359.15,359.15,356.16,357.71,309201.0,332.4028,332.4028,329.6355,331.0701,309201.0
2019-09-12 10:00:00,357.61,359.5,357.15,358.85,114307.0,330.9775,332.7268,330.5518,332.1252,114307.0
2019-09-12 10:30:00,358.84,359.02,356.72,356.72,77182.0,332.1159,332.2825,330.1538,330.1538,77182.0
2019-09-12 11:00:00,356.71,358.01,356.25,357.88,19408.0,330.1446,331.3477,329.7188,331.2274,19408.0
2019-09-12 11:30:00,357.86,358.92,357.77,358.69,11461.0,331.2089,332.19,331.1256,331.9771,11461.0
2019-09-12 12:00:00,358.6,358.76,358.05,358.29,17438.0,331.8938,332.0419,331.3848,331.6069,17438.0
2019-09-12 12:30:00,358.24,359.04,358.24,359.04,69659.0,331.5606,332.301,331.5606,332.301,69659.0
2019-09-12 13:00:00,359.08,359.33,358.59,358.61,25513.0,332.338,332.5694,331.8845,331.9031,25513.0
2019-09-12 13:30:00,358.74,359.06,358.67,358.81,18264.0,332.0234,332.3195,331.9586,332.0882,18264.0
2019-09-12 14:00:00,358.72,358.84,358.4,358.75,18558.0,332.0049,332.1159,331.7087,332.0326,18558.0
2019-09-12 14:30:00,358.67,359.51,358.67,358.99,17683.0,331.9586,332.736,331.9586,332.2548,17683.0
2019-09-12 15:00:00,358.96,359.25,358.63,359.0,22323.0,332.227,332.4954,331.9216,332.264,22323.0
2019-09-12 15:30:00,359.08,359.31,358.09,358.25,212162.0,332.338,332.5509,331.4218,331.5699,212162.0
2019-09-13 09:30:00,359.77,360.98,359.38,359.41,197599.0,332.9767,334.0965,332.6157,332.6435,197599.0
2019-09-13 10:00:00,359.48,359.92,358.66,359.46,220239.0,332.7083,333.1155,331.9493,332.6897,220239.0
2019-09-13 10:30:00,359.52,360.11,359.37,359.92,94022.0,332.7453,333.2913,332.6065,333.1155,94022.0
2019-09-13 11:00:00,359.94,360.14,359.44,359.54,51981.0,333.134,333.3191,332.6712,332.7638,51981.0
2019-09-13 11:30:00,359.7,359.86,359.31,359.51,72249.0,332.9119,333.06,332.5509,332.736,72249.0
2019-09-13 12:00:00,359.41,360.13,359.33,359.67,26037.0,332.6435,333.3099,332.5694,332.8841,26037.0
2019-09-13 12:30:00,359.66,360.06,359.53,359.71,12022.0,332.8749,333.2451,332.7545,332.9211,12022.0
2019-09-13 13:00:00,359.72,359.72,359.15,359.15,11699.0,332.9304,332.9304,332.4028,332.4028,11699.0
2019-09-13 13:30:00,359.19,359.19,358.44,358.52,121789.0,332.4399,332.4399,331.7457,331.8198,121789.0
2019-09-13 14:00:00,358.56,358.72,358.36,358.66,28778.0,331.8568,332.0049,331.6717,331.9493,28778.0
2019-09-13 14:30:00,358.75,358.84,358.47,358.5,42552.0,332.0326,332.1159,331.7735,331.8012,42552.0
2019-09-13 15:00:00,358.52,358.63,358.18,358.51,74398.0,331.8198,331.9216,331.5051,331.8105,74398.0
2019-09-13 15:30:00,358.5,358.88,358.41,358.51,111274.0,331.8012,332.1529,331.7179,331.8105,111274.0
2019-09-16 09:30:00,357.38,359.17,356.37,358.99,194215.0,330.7647,332.4213,329.8299,332.2548,194215.0
2019-09-16 10:00:00,358.95,359.46,358.62,358.71,43038.0,332.2177,332.6897,331.9123,331.9956,43038.0
2019-09-16 10:30:00,358.8,359.38,358.54,359.26,34027.0,332.0789,332.6157,331.8383,332.5046,34027.0
2019-09-16 11:00:00,359.32,360.02,359.32,359.67,10688.0,332.5602,333.208,332.5602,332.8841,10688.0
2019-09-16 11:30:00,359.43,359.5,357.91,357.91,88700.0,332.662,332.7268,331.2552,331.2552,88700.0
2019-09-16 12:00:00,358.09,358.63,358.09,358.57,13118.0,331.4218,331.9216,331.4218,331.866,13118.0
2019-09-16 12:30:00,358.65,359.07,358.55,359.07,19207.0,331.9401,332.3288,331.8475,332.3288,19207.0
2019-09-16 13:00:00,358.98,359.4,358.98,359.14,19008.0,332.2455,332.6342,332.2455,332.3936,19008.0
2019-09-16 13:30:00,359.14,359.49,358.96,359.49,23540.0,332.3936,332.7175,332.227,332.7175,23540.0
2019-09-16 14:00:00,359.47,359.59,358.98,359.43,48511.0,332.699,332.8101,332.2455,332.662,48511.0
2019-09-16 14:30:00,359.4,359.56,359.24,359.42,132712.0,332.6342,332.7823,332.4861,332.6527,132712.0
2019-09-16 15:00:00,359.53,359.55,358.95,359.01,46867.0,332.7545,332.773,332.2177,332.2733,46867.0
2019-09-16 15:30:00,358.86,359.33,358.74,358.85,154120.0,332.1344,332.5694,332.0234,332.1252,154120.0
2019-09-17 09:30:00,358.21,358.21,356.51,357.34,123115.0,331.5328,331.5328,329.9594,330.7276,123115.0
2019-09-17 10:00:00,357.29,357.29,356.3,356.63,68208.0,330.6814,330.6814,329.7651,330.0705,68208.0
2019-09-17 10:30:00,356.63,357.23,356.41,357.15,55617.0,330.0705,330.6258,329.8669,330.5518,55617.0
2019-09-17 11:00:00,357.0,357.63,356.7,357.19,23443.0,330.413,330.996,330.1353,330.5888,23443.0
2019-09-17 11:30:00,357.19,357.78,357.19,357.34,32255.0,330.5888,331.1349,330.5888,330.7276,32255.0
2019-09-17 12:00:00,357.44,357.48,357.03,357.23,25802.0,330.8202,330.8572,330.4407,330.6258,25802.0
2019-09-17 12:30:00,357.23,357.36,356.52,356.65,82932.0,330.6258,330.7461,329.9687,330.089,82932.0
2019-09-17 13:00:00,356.79,357.23,356.63,356.99,8713.0,330.2186,330.6258,330.0705,330.4037,8713.0
2019-09-17 13:30:00,357.01,357.35,356.94,357.08,42612.0,330.4222,330.7369,330.3574,330.487,42612.0
2019-09-17 14:00:00,357.11,357.5,356.83,356.88,30860.0,330.5148,330.8757,330.2556,330.3019,30860.0
2019-09-17 14:30:00,356.72,357.15,356.72,357.05,29045.0,330.1538,330.5518,330.1538,330.4592,29045.0
2019-09-17 15:00:00,357.11,357.44,356.92,357.1,20939.0,330.5148,330.8202,330.3389,330.5055,20939.0
2019-09-17 15:30:00,357.04,357.9,357.04,357.62,145788.0,330.45,331.2459,330.45,330.9868,145788.0
2019-09-18 09:30:00,357.75,357.75,355.84,356.51,165267.0,331.1071,331.1071,329.3393,329.9594,165267.0
2019-09-18 10:00:00,356.57,357.36,356.51,357.21,57375.0,330.015,330.7461,329.9594,330.6073,57375.0
2019-09-18 10:30:00,357.31,357.36,356.37,356.43,30632.0,330.6999,330.7461,329.8299,329.8854,30632.0
2019-09-18 11:00:00,356.48,356.6,355.86,355.9,21553.0,329.9317,330.0427,329.3579,329.3949,21553.0
2019-09-18 11:30:00,356.03,356.03,355.48,355.82,36859.0,329.5152,329.5152,329.0062,329.3208,36859.0
2019-09-18 12:00:00,355.84,356.17,355.83,356.12,11036.0,329.3393,329.6448,329.3301,329.5985,11036.0
2019-09-18 12:30:00,356.1,356.18,355.81,355.82,67630.0,329.58,329.654,329.3116,329.3208,67630.0
2019-09-18 13:00:00,355.81,355.83,355.26,355.26,50148.0,329.3116,329.3301,328.8025,328.8025,50148.0
2019-09-18 13:30:00,355.28,356.16,355.09,356.03,32134.0,328.821,329.6355,328.6452,329.5152,32134.0
2019-09-18 14:00:00,355.65,356.24,354.21,354.37,66123.0,329.1635,329.7096,327.8307,327.9788,66123.0
2019-09-18 14:30:00,354.2,354.81,353.78,354.59,33898.0,327.8215,328.3861,327.4328,328.1824,33898.0
2019-09-18 15:00:00,354.68,355.95,354.3,355.83,58584.0,328.2657,329.4412,327.914,329.3301,58584.0
2019-09-18 15:30:00,356.07,356.96,356.06,356.8,122118.0,329.5522,330.3759,329.543,330.2278,122118.0
2019-09-19 09:30:00,357.3,358.16,356.79,357.26,154243.0,330.6906,331.4866,330.2186,330.6536,154243.0
2019-09-19 10:00:00,357.27,358.44,357.27,358.19,137204.0,330.6628,331.7457,330.6628,331.5143,137204.0
2019-09-19 10:30:00,358.21,358.6,358.09,358.34,29260.0,331.5328,331.8938,331.4218,331.6532,29260.0
2019-09-19 11:00:00,358.3,359.05,358.23,358.89,73967.0,331.6161,332.3103,331.5514,332.1622,73967.0
2019-09-19 11:30:00,358.88,359.0,357.9,358.05,47893.0,332.1529,332.264,331.2459,331.3848,47893.0
2019-09-19 12:00:00,358.09,358.24,357.35,357.37,29177.0,331.4218,331.5606,330.7369,330.7554,29177.0
2019-09-19 12:30:00,357.3,358.07,357.29,357.84,77500.0,330.6906,331.4033,330.6814,331.1904,77500.0
2019-09-19 13:00:00,357.79,358.05,357.2,357.38,74472.0,331.1441,331.3848,330.5981,330.7647,74472.0
2019-09-19 13:30:00,357.29,357.29,356.66,357.25,33229.0,330.6814,330.6814,330.0983,330.6443,33229.0
2019-09-19 14:00:00,357.36,357.69,357.34,357.46,51098.0,330.7461,331.0516,330.7276,330.8387,51098.0
2019-09-19 14:30:00,357.43,357.44,356.72,356.76,12955.0,330.8109,330.8202,330.1538,330.1908,12955.0
2019-09-19 15:00:00,356.76,356.89,356.51,356.6,54628.0,330.1908,330.3111,329.9594,330.0427,54628.0
2019-09-19 15:30:00,356.54,356.56,355.64,356.12,122786.0,329.9872,330.0057,329.1542,329.5985,122786.0
2019-09-20 09:30:00,354.94,356.22,354.94,355.44,190295.0,329.7818,330.9711,329.7818,330.2464,190295.0
2019-09-20 10:00:00,355.47,355.99,355.26,355.87,61413.0,330.2743,330.7574,330.0791,330.6459,61413.0
2019-09-20 10:30:00,355.92,356.02,355.18,355.61,38475.0,330.6924,330.7853,330.0048,330.4043,38475.0
2019-09-20 11:00:00,355.58,355.95,355.24,355.74,21787.0,330.3765,330.7202,330.0606,330.5251,21787.0
2019-09-20 11:30:00,355.81,356.23,355.74,356.23,31862.0,330.5902,330.9804,330.5251,330.9804,31862.0
2019-09-20 12:00:00,356.2,356.76,356.12,356.58,36007.0,330.9525,331.4728,330.8782,331.3056,36007.0
2019-09-20 12:30:00,356.56,356.56,356.07,356.26,19702.0,331.287,331.287,330.8317,331.0083,19702.0
2019-09-20 13:00:00,356.28,356.28,352.66,354.29,305114.0,331.0268,331.0268,327.6634,329.1779,305114.0
2019-09-20 13:30:00,354.37,354.5,353.8,354.36,48429.0,329.2522,329.373,328.7226,329.2429,48429.0
2019-09-20 14:00:00,354.47,354.81,353.98,354.34,36970.0,329.3451,329.661,328.8899,329.2244,36970.0
2019-09-20 14:30:00,354.31,354.91,354.27,354.54,19579.0,329.1965,329.7539,329.1593,329.4102,19579.0
2019-09-20 15:00:00,354.56,354.62,353.68,353.74,35798.0,329.4288,329.4845,328.6111,328.6669,35798.0
2019-09-20 15:30:00,353.76,354.5,353.48,353.49,380599.0,328.6855,329.373,328.4253,328.4346,380599.0
2019-09-23 09:30:00,353.0,354.71,352.01,354.14,170884.0,327.9793,329.5681,327.0595,329.0385,170884.0
2019-09-23 10:00:00,354.05,354.05,352.95,353.78,68894.0,328.9549,328.9549,327.9329,328.704,68894.0
2019-09-23 10:30:00,353.87,354.3,353.06,353.39,72299.0,328.7877,329.1872,328.0351,328.3417,72299.0
2019-09-23 11:00:00,353.54,354.46,353.54,354.36,47984.0,328.4811,329.3358,328.4811,329.2429,47984.0
2019-09-23 11:30:00,354.44,355.01,354.4,354.74,34035.0,329.3173,329.8469,329.2801,329.596,34035.0
2019-09-23 12:00:00,354.74,355.29,354.71,355.28,15438.0,329.596,330.107,329.5681,330.0977,15438.0
2019-09-23 12:30:00,355.21,355.35,354.66,354.92,15039.0,330.0327,330.1628,329.5217,329.7632,15039.0
2019-09-23 13:00:00,354.94,355.24,354.94,355.15,29052.0,329.7818,330.0606,329.7818,329.9769,29052.0
2019-09-23 13:30:00,355.23,355.59,354.99,355.55,18537.0,330.0513,330.3858,329.8283,330.3486,18537.0
2019-09-23 14:00:00,355.53,355.65,355.41,355.62,12347.0,330.33,330.4415,330.2185,330.4136,12347.0
2019-09-23 14:30:00,355.57,355.57,354.96,355.01,22270.0,330.3672,330.3672,329.8004,329.8469,22270.0
2019-09-23 15:00:00,354.98,355.69,354.97,355.59,89093.0,329.819,330.4787,329.8097,330.3858,89093.0
2019-09-23 15:30:00,355.56,355.66,354.3,354.39,99707.0,330.3579,330.4508,329.1872,329.2708,99707.0
2019-09-24 09:30:00,355.1,356.02,354.84,355.18,90209.0,329.9305,330.7853,329.6889,330.0048,90209.0
2019-09-24 10:00:00,355.02,355.19,353.56,353.85,39736.0,329.8562,330.0141,328.4996,328.7691,39736.0
2019-09-24 10:30:00,353.85,354.33,353.56,353.59,131109.0,328.7691,329.2151,328.4996,328.5275,131109.0
2019-09-24 11:00:00,353.63,353.64,352.85,353.08,37998.0,328.5647,328.574,327.84,328.0537,37998.0
2019-09-24 11:30:00,353.08,353.09,351.7,352.2,40267.0,328.0537,328.063,326.7715,327.236,40267.0
2019-09-24 12:00:00,352.17,352.7,350.75,351.0,34055.0,327.2082,327.7006,325.8888,326.1211,34055.0
2019-09-24 12:30:00,351.23,351.23,349.81,349.92,53695.0,326.3348,326.3348,325.0154,325.1176,53695.0
2019-09-24 13:00:00,349.96,350.6,349.51,349.7,51886.0,325.1548,325.7494,324.7367,324.9132,51886.0
2019-09-24 13:30:00,349.62,350.89,349.62,350.43,54875.0,324.8389,326.0189,324.8389,325.5915,54875.0
2019-09-24 14:00:00,350.28,351.96,349.52,351.61,79829.0,325.4521,327.013,324.746,326.6879,79829.0
2019-09-24 14:30:00,351.7,351.9,350.51,350.71,70892.0,326.7715,326.9573,325.6658,325.8516,70892.0
2019-09-24 15:00:00,350.78,351.14,350.0,350.31,32472.0,325.9167,326.2512,325.192,325.48,32472.0
2019-09-24 15:30:00,350.13,350.74,349.73,350.35,150257.0,325.3128,325.8795,324.9411,325.5172,150257.0
2019-09-25 09:30:00,350.19,352.37,349.91,350.7,86909.0,325.3685,327.394,325.1083,325.8424,86909.0
2019-09-25 10:00:00,350.7,351.13,349.84,350.28,120564.0,325.8424,326.2419,325.0433,325.4521,120564.0
2019-09-25 10:30:00,350.4,351.71,350.4,351.62,43084.0,325.5636,326.7808,325.5636,326.6971,43084.0
2019-09-25 11:00:00,351.77,352.75,351.77,352.35,24844.0,326.8365,327.7471,326.8365,327.3754,24844.0
2019-09-25 11:30:00,352.24,352.51,351.66,352.08,7319.0,327.2732,327.5241,326.7343,327.1245,7319.0
2019-09-25 12:00:00,352.24,352.91,352.14,352.91,18685.0,327.2732,327.8957,327.1803,327.8957,18685.0
2019-09-25 12:30:00,352.97,353.18,352.63,352.82,86132.0,327.9515,328.1466,327.6356,327.8121,86132.0
2019-09-25 13:00:00,352.84,353.15,352.74,353.05,89023.0,327.8307,328.1187,327.7378,328.0258,89023.0
2019-09-25 13:30:00,353.05,353.82,353.02,353.68,26845.0,328.0258,328.7412,327.9979,328.6111,26845.0
2019-09-25 14:00:00,353.71,354.44,353.71,354.44,75228.0,328.639,329.3173,328.639,329.3173,75228.0
2019-09-25 14:30:00,354.4,354.88,354.26,354.86,69376.0,329.2801,329.7261,329.15,329.7075,69376.0
2019-09-25 15:00:00,354.8,355.02,354.65,354.88,61341.0,329.6517,329.8562,329.5124,329.7261,61341.0
2019-09-25 15:30:00,354.86,355.04,354.21,354.44,309361.0,329.7075,329.8747,329.1036,329.3173,309361.0
2019-09-26 09:30:00,353.85,353.98,352.79,353.17,54694.0,328.7691,328.8899,327.7842,328.1373,54694.0
2019-09-26 10:00:00,353.12,353.73,352.12,352.71,52960.0,328.0908,328.6576,327.1617,327.7099,52960.0
2019-09-26 10:30:00,352.66,353.29,352.39,352.56,24372.0,327.6634,328.2488,327.4126,327.5705,24372.0
2019-09-26 11:00:00,352.66,352.66,351.07,351.38,55104.0,327.6634,327.6634,326.1861,326.4742,55104.0
2019-09-26 11:30:00,351.54,352.04,351.32,351.49,71635.0,326.6228,327.0874,326.4184,326.5764,71635.0
2019-09-26 12:00:00,351.46,352.6,351.25,352.51,57994.0,326.5485,327.6077,326.3534,327.5241,57994.0
2019-09-26 12:30:00,352.51,352.86,352.1,352.25,167702.0,327.5241,327.8493,327.1431,327.2825,167702.0
2019-09-26 13:00:00,352.34,352.54,351.62,351.73,76156.0,327.3661,327.5519,326.6971,326.7993,76156.0
2019-09-26 13:30:00,351.72,352.42,351.72,352.42,18123.0,326.7901,327.4404,326.7901,327.4404,18123.0
2019-09-26 14:00:00,352.49,353.11,352.33,352.74,109759.0,327.5055,328.0815,327.3568,327.7378,109759.0
2019-09-26 14:30:00,352.79,353.0,352.52,352.52,10668.0,327.7842,327.9793,327.5334,327.5334,10668.0
2019-09-26 15:00:00,352.7,353.21,352.55,353.04,34646.0,327.7006,328.1744,327.5612,328.0165,34646.0
2019-09-26 15:30:00,353.11,353.3,352.2,352.45,69689.0,328.0815,328.2581,327.236,327.4683,69689.0
2019-09-27 09:30:00,353.5,354.58,352.15,352.4,88704.0,328.4439,329.4473,327.1896,327.4219,88704.0
2019-09-27 10:00:00,352.36,352.41,351.63,352.35,30649.0,327.3847,327.4311,326.7064,327.3754,30649.0
2019-09-27 10:30:00,352.55,353.48,352.19,353.44,26617.0,327.5612,328.4253,327.2267,328.3881,26617.0
2019-09-27 11:00:00,353.48,353.52,352.66,352.89,22021.0,328.4253,328.4625,327.6634,327.8771,22021.0
2019-09-27 11:30:00,352.88,352.96,350.12,351.97,106764.0,327.8678,327.9422,325.3035,327.0223,106764.0
2019-09-27 12:00:00,351.79,352.08,351.03,351.28,34433.0,326.8551,327.1245,326.149,326.3812,34433.0
2019-09-27 12:30:00,350.98,351.34,349.62,349.64,32704.0,326.1025,326.437,324.8389,324.8575,32704.0
2019-09-27 13:00:00,349.58,350.66,349.43,350.33,31043.0,324.8017,325.8052,324.6624,325.4986,31043.0
2019-09-27 13:30:00,350.25,350.65,349.6,350.55,17169.0,325.4243,325.7959,324.8203,325.703,17169.0
2019-09-27 14:00:00,350.45,350.52,349.5,349.78,25304.0,325.6101,325.6751,324.7274,324.9876,25304.0
2019-09-27 14:30:00,349.65,349.79,348.6,348.79,31552.0,324.8668,324.9969,323.8912,324.0677,31552.0
2019-09-27 15:00:00,348.9,349.46,348.5,349.14,25864.0,324.1699,324.6902,323.7983,324.3929,25864.0
2019-09-27 15:30:00,349.08,350.07,349.05,349.93,130693.0,324.3372,325.257,324.3093,325.1269,130693.0
2019-09-30 09:30:00,350.36,351.64,350.24,351.3,176194.0,325.5265,326.7157,325.415,326.3998,176194.0
2019-09-30 10:00:00,351.27,351.51,350.69,350.69,49765.0,326.372,326.5949,325.8331,325.8331,49765.0
2019-09-30 10:30:00,350.76,351.28,350.42,351.18,38816.0,325.8981,326.3812,325.5822,326.2883,38816.0
2019-09-30 11:00:00,351.21,351.31,350.64,351.2,25653.0,326.3162,326.4091,325.7866,326.3069,25653.0
2019-09-30 11:30:00,351.24,351.72,351.09,351.36,22353.0,326.3441,326.7901,326.2047,326.4556,22353.0
2019-09-30 12:00:00,351.37,352.33,351.37,352.33,9372.0,326.4649,327.3568,326.4649,327.3568,9372.0
2019-09-30 12:30:00,352.36,352.47,352.14,352.33,11898.0,327.3847,327.4869,327.1803,327.3568,11898.0
2019-09-30 13:00:00,352.39,352.7,352.28,352.4,12667.0,327.4126,327.7006,327.3104,327.4219,12667.0
2019-09-30 13:30:00,352.45,352.9,352.38,352.76,23501.0,327.4683,327.8864,327.4033,327.7563,23501.0
2019-09-30 14:00:00,352.76,353.07,352.67,352.95,57418.0,327.7563,328.0444,327.6727,327.9329,57418.0
2019-09-30 14:30:00,353.0,353.21,352.91,353.09,63672.0,327.9793,328.1744,327.8957,328.063,63672.0
2019-09-30 15:00:00,353.1,353.3,352.92,353.04,51275.0,328.0722,328.2581,327.905,328.0165,51275.0
2019-09-30 15:30:00,353.04,353.06,352.23,352.47,365137.0,328.0165,328.0351,327.2639,327.4869,365137.0
2019-10-01 09:30:00,353.54,355.19,353.41,354.82,156997.0,328.4811,330.0141,328.3603,329.6703,156997.0
2019-10-01 10:00:00,354.33,354.35,350.77,351.45,237494.0,329.2151,329.2336,325.9074,326.5392,237494.0
2019-10-01 10:30:00,351.39,351.82,350.68,350.82,71395.0,326.4834,326.883,325.8238,325.9538,71395.0
2019-10-01 11:00:00,350.58,351.0,350.23,350.9,61090.0,325.7309,326.1211,325.4057,326.0282,61090.0
2019-10-01 11:30:00,350.98,351.09,349.63,349.89,29106.0,326.1025,326.2047,324.8482,325.0898,29106.0
2019-10-01 12:00:00,349.84,349.84,348.21,348.51,93459.0,325.0433,325.0433,323.5288,323.8076,93459.0
2019-10-01 12:30:00,348.53,349.07,348.26,348.26,40700.0,323.8262,324.3279,323.5753,323.5753,40700.0
2019-10-01 13:00:00,348.18,348.22,346.62,346.77,49824.0,323.501,323.5381,322.0515,322.1909,49824.0
2019-10-01 13:30:00,346.7,346.79,345.78,345.78,149312.0,322.1259,322.2095,321.2711,321.2711,149312.0
2019-10-01 14:00:00,345.72,346.04,345.3,345.98,112125.0,321.2153,321.5127,320.8251,321.4569,112125.0
2019-10-01 14:30:00,346.03,346.81,346.01,346.56,187918.0,321.5034,322.2281,321.4848,321.9958,187918.0
2019-10-01 15:00:00,346.59,346.88,346.02,346.64,64752.0,322.0237,322.2931,321.4941,322.0701,64752.0
2019-10-01 15:30:00,346.66,346.66,345.65,345.76,194144.0,322.0887,322.0887,321.1503,321.2525,194144.0
2019-10-02 09:30:00,343.74,343.89,340.5,341.01,159766.0,319.3757,319.515,316.3653,316.8392,159766.0
2019-10-02 10:00:00,340.94,342.63,340.26,341.61,191131.0,316.7741,318.3444,316.1423,317.3967,191131.0
2019-10-02 10:30:00,341.45,341.47,340.32,341.09,74485.0,317.248,317.2666,316.1981,316.9135,74485.0
2019-10-02 11:00:00,340.91,341.75,340.67,340.7,55693.0,316.7463,317.5267,316.5233,316.5512,55693.0
2019-10-02 11:30:00,341.02,341.04,339.8,340.5,53244.0,316.8485,316.8671,315.7149,316.3653,53244.0
2019-10-02 12:00:00,340.48,340.49,339.38,339.81,26145.0,316.3467,316.356,315.3247,315.7242,26145.0
2019-10-02 12:30:00,339.74,339.9,338.82,339.21,37264.0,315.6592,315.8079,314.8044,315.1668,37264.0
2019-10-02 13:00:00,339.18,340.3,338.98,340.17,38618.0,315.1389,316.1795,314.9531,316.0587,38618.0
2019-10-02 13:30:00,340.18,340.19,339.65,340.01,24099.0,316.068,316.0773,315.5756,315.9101,24099.0
2019-10-02 14:00:00,339.97,340.91,339.77,340.72,37322.0,315.8729,316.7463,315.6871,316.5697,37322.0
2019-10-02 14:30:00,340.73,341.5,340.63,341.3,65304.0,316.579,317.2945,316.4861,317.1086,65304.0
2019-10-02 15:00:00,341.4,341.75,340.84,341.21,117185.0,317.2015,317.5267,316.6812,317.025,117185.0
2019-10-02 15:30:00,341.14,341.58,340.4,341.27,258868.0,316.96,317.3688,316.2724,317.0808,258868.0
2019-10-03 09:30:00,340.46,341.3,339.77,340.53,131378.0,316.3282,317.1086,315.6871,316.3932,131378.0
2019-10-03 10:00:00,340.5,340.5,336.82,339.55,204865.0,316.3653,316.3653,312.9462,315.4827,204865.0
2019-10-03 10:30:00,339.53,340.14,338.24,339.57,70907.0,315.4641,316.0308,314.2655,315.5012,70907.0
2019-10-03 11:00:00,339.48,342.02,339.2,340.88,169505.0,315.4176,317.7776,315.1575,316.7184,169505.0
2019-10-03 11:30:00,340.84,340.9,339.53,339.79,20078.0,316.6812,316.737,315.4641,315.7057,20078.0
2019-10-03 12:00:00,339.83,340.75,339.6,340.73,47475.0,315.7428,316.5976,315.5291,316.579,47475.0
2019-10-03 12:30:00,340.61,341.69,340.53,341.41,32601.0,316.4675,317.471,316.3932,317.2108,32601.0
2019-10-03 13:00:00,341.39,341.93,341.2,341.74,18080.0,317.1922,317.694,317.0157,317.5174,18080.0
2019-10-03 13:30:00,341.76,342.62,341.62,342.29,85135.0,317.536,318.3351,317.4059,318.0285,85135.0
2019-10-03 14:00:00,342.37,343.05,342.1,342.98,64279.0,318.1028,318.7346,317.8519,318.6695,64279.0
2019-10-03 14:30:00,343.06,343.08,342.5,342.56,54978.0,318.7439,318.7625,318.2236,318.2793,54978.0
2019-10-03 15:00:00,342.58,342.64,342.01,342.2,85819.0,318.2979,318.3536,317.7683,317.9448,85819.0
2019-10-03 15:30:00,342.25,343.27,341.76,343.26,303719.0,317.9913,318.939,317.536,318.9297,303719.0
2019-10-04 09:30:00,343.84,345.38,343.47,344.17,96605.0,319.4686,320.8994,319.1248,319.7752,96605.0
2019-10-04 10:00:00,344.21,344.7,343.25,343.47,67832.0,319.8124,320.2676,318.9204,319.1248,67832.0
2019-10-04 10:30:00,342.92,343.32,342.47,342.86,41935.0,318.6138,318.9854,318.1957,318.5581,41935.0
2019-10-04 11:00:00,342.82,343.65,342.59,343.58,150934.0,318.5209,319.2921,318.3072,319.227,150934.0
2019-10-04 11:30:00,343.67,344.4,343.67,344.16,122738.0,319.3106,319.9889,319.3106,319.7659,122738.0
2019-10-04 12:00:00,344.2,344.52,344.05,344.36,19820.0,319.8031,320.1004,319.6637,319.9517,19820.0
2019-10-04 12:30:00,344.37,344.58,344.15,344.25,10659.0,319.961,320.1561,319.7566,319.8495,10659.0
2019-10-04 13:00:00,344.24,344.5,343.96,344.48,154445.0,319.8402,320.0818,319.5801,320.0632,154445.0
2019-10-04 13:30:00,344.5,345.02,344.42,344.58,36560.0,320.0818,320.565,320.0075,320.1561,36560.0
2019-10-04 14:00:00,344.62,345.08,344.61,345.03,12358.0,320.1933,320.6207,320.184,320.5742,12358.0
2019-10-04 14:30:00,345.05,345.35,344.99,345.13,72247.0,320.5928,320.8716,320.5371,320.6672,72247.0
2019-10-04 15:00:00,345.13,345.49,345.09,345.42,38036.0,320.6672,321.0016,320.63,320.9366,38036.0
2019-10-04 15:30:00,345.41,346.65,345.35,346.56,123979.0,320.9273,322.0794,320.8716,321.9958,123979.0
2019-10-07 09:30:00,345.62,345.84,343.99,345.15,136224.0,321.1224,321.3268,319.608,320.6857,136224.0
2019-10-07 10:00:00,345.27,346.08,344.99,345.84,41994.0,320.7972,321.5498,320.5371,321.3268,41994.0
2019-10-07 10:30:00,345.71,346.47,345.45,346.19,46307.0,321.206,321.9122,320.9645,321.652,46307.0
2019-10-07 11:00:00,346.25,346.78,345.96,346.11,56215.0,321.7078,322.2002,321.4383,321.5777,56215.0
2019-10-07 11:30:00,345.94,346.54,345.9,346.29,13543.0,321.4197,321.9772,321.3826,321.7449,13543.0
2019-10-07 12:00:00,346.43,346.54,346.15,346.29,5536.0,321.875,321.9772,321.6149,321.7449,5536.0
2019-10-07 12:30:00,346.28,346.63,346.01,346.5,9255.0,321.7356,322.0608,321.4848,321.9401,9255.0
2019-10-07 13:00:00,346.47,346.66,345.5,345.8,10721.0,321.9122,322.0887,321.0109,321.2897,10721.0
2019-10-07 13:30:00,345.83,347.32,345.82,346.99,41782.0,321.3175,322.7019,321.3082,322.3953,41782.0
2019-10-07 14:00:00,346.97,346.99,345.76,346.05,19648.0,322.3767,322.3953,321.2525,321.5219,19648.0
2019-10-07 14:30:00,345.88,345.88,344.69,345.38,20797.0,321.364,321.364,320.2583,320.8994,20797.0
2019-10-07 15:00:00,345.44,345.7,345.12,345.57,22855.0,320.9552,321.1968,320.6579,321.076,22855.0
2019-10-07 15:30:00,345.52,345.52,344.75,344.89,177415.0,321.0295,321.0295,320.3141,320.4442,177415.0
2019-10-08 09:30:00,341.98,342.02,339.73,339.81,154333.0,317.7404,317.7776,315.6499,315.7242,154333.0
2019-10-08 10:00:00,339.73,340.39,338.54,339.87,70139.0,315.6499,316.2631,314.5443,315.78,70139.0
2019-10-08 10:30:00,339.81,341.02,339.22,341.0,68024.0,315.7242,316.8485,315.1761,316.8299,68024.0
2019-10-08 11:00:00,340.94,341.19,339.75,339.75,49637.0,316.7741,317.0064,315.6685,315.6685,49637.0
2019-10-08 11:30:00,339.87,340.36,339.13,340.17,62482.0,315.78,316.2353,315.0924,316.0587,62482.0
2019-10-08 12:00:00,340.24,340.65,339.68,340.49,28881.0,316.1238,316.5047,315.6035,316.356,28881.0
2019-10-08 12:30:00,340.44,341.67,340.12,340.33,50126.0,316.3096,317.4524,316.0123,316.2074,50126.0
2019-10-08 13:00:00,340.43,340.95,340.12,340.92,19385.0,316.3003,316.7834,316.0123,316.7556,19385.0
2019-10-08 13:30:00,340.91,341.15,340.65,340.76,35648.0,316.7463,316.9693,316.5047,316.6069,35648.0
2019-10-08 14:00:00,340.8,340.85,340.34,340.52,25011.0,316.6441,316.6905,316.2167,316.3839,25011.0
2019-10-08 14:30:00,340.65,342.27,340.22,340.66,77346.0,316.5047,318.0099,316.1052,316.514,77346.0
2019-10-08 15:00:00,340.82,341.46,339.9,340.39,71211.0,316.6626,317.2573,315.8079,316.2631,71211.0
2019-10-08 15:30:00,340.42,340.74,338.73,338.77,157852.0,316.291,316.5883,314.7208,314.758,157852.0
2019-10-09 09:30:00,341.39,341.4,340.15,340.46,117984.0,317.1922,317.2015,316.0401,316.3282,117984.0
2019-10-09 10:00:00,340.5,340.92,340.23,340.6,22721.0,316.3653,316.7556,316.1145,316.4582,22721.0
2019-10-09 10:30:00,340.59,340.8,339.97,340.25,26890.0,316.449,316.6441,315.8729,316.1331,26890.0
2019-10-09 11:00:00,340.43,340.43,339.43,340.16,19266.0,316.3003,316.3003,315.3712,316.0494,19266.0
2019-10-09 11:30:00,340.2,340.86,340.11,340.49,34174.0,316.0866,316.6998,316.003,316.356,34174.0
2019-10-09 12:00:00,340.43,341.0,340.43,340.7,39842.0,316.3003,316.8299,316.3003,316.5512,39842.0
2019-10-09 12:30:00,340.9,341.08,340.66,340.81,11793.0,316.737,316.9042,316.514,316.6534,11793.0
2019-10-09 13:00:00,340.98,341.53,340.64,340.89,29124.0,316.8113,317.3223,316.4954,316.7277,29124.0
2019-10-09 13:30:00,340.86,341.43,340.86,341.27,9172.0,316.6998,317.2294,316.6998,317.0808,9172.0
2019-10-09 14:00:00,341.2,341.5,340.92,341.4,17662.0,317.0157,317.2945,316.7556,317.2015,17662.0
2019-10-09 14:30:00,341.46,341.92,341.38,341.87,26752.0,317.2573,317.6847,317.183,317.6382,26752.0
2019-10-09 15:00:00,341.83,342.15,341.78,342.14,35590.0,317.6011,317.8984,317.5546,317.8891,35590.0
2019-10-09 15:30:00,342.19,342.4,340.84,341.07,153187.0,317.9355,318.1307,316.6812,316.8949,153187.0
2019-10-10 09:30:00,341.62,343.93,341.07,343.75,247405.0,317.4059,319.5522,316.8949,319.385,247405.0
2019-10-10 10:00:00,343.76,343.76,342.76,343.02,72287.0,319.3943,319.3943,318.4651,318.7067,72287.0
2019-10-10 10:30:00,343.15,344.26,342.81,344.26,25545.0,318.8275,319.8588,318.5116,319.8588,25545.0
2019-10-10 11:00:00,344.3,344.46,343.99,344.07,9881.0,319.896,320.0446,319.608,319.6823,9881.0
2019-10-10 11:30:00,343.95,344.3,343.89,343.95,13392.0,319.5708,319.896,319.515,319.5708,13392.0
2019-10-10 12:00:00,343.91,343.97,343.15,343.26,11170.0,319.5336,319.5894,318.8275,318.9297,11170.0
2019-10-10 12:30:00,343.15,343.16,342.74,343.1,17384.0,318.8275,318.8368,318.4466,318.781,17384.0
2019-10-10 13:00:00,343.11,343.15,342.67,342.7,10378.0,318.7903,318.8275,318.3815,318.4094,10378.0
2019-10-10 13:30:00,342.32,343.32,342.3,343.08,6112.0,318.0563,318.9854,318.0377,318.7625,6112.0
2019-10-10 14:00:00,343.11,343.26,341.67,342.74,40553.0,318.7903,318.9297,317.4524,318.4466,40553.0
2019-10-10 14:30:00,342.63,342.97,342.4,342.69,7992.0,318.3444,318.6603,318.1307,318.4001,7992.0
2019-10-10 15:00:00,342.63,343.14,342.6,343.1,9491.0,318.3444,318.8182,318.3165,318.781,9491.0
2019-10-10 15:30:00,343.18,343.54,342.77,343.13,94468.0,318.8554,319.1899,318.4744,318.8089,94468.0
2019-10-11 09:30:00,347.27,350.2,347.05,349.5,259077.0,322.6555,325.3778,322.4511,324.7274,259077.0
2019-10-11 10:00:00,349.54,350.77,349.48,350.75,82585.0,324.7646,325.9074,324.7088,325.8888,82585.0
2019-10-11 10:30:00,350.77,351.72,350.77,351.39,149202.0,325.9074,326.7901,325.9074,326.4834,149202.0
2019-10-11 11:00:00,351.32,351.92,351.27,351.61,85937.0,326.4184,326.9759,326.372,326.6879,85937.0
2019-10-11 11:30:00,351.69,351.94,350.21,350.32,97408.0,326.7622,326.9945,325.3871,325.4893,97408.0
2019-10-11 12:00:00,350.49,350.53,349.74,350.47,32550.0,325.6472,325.6844,324.9504,325.6287,32550.0
2019-10-11 12:30:00,350.65,350.66,349.17,350.54,122749.0,325.7959,325.8052,324.4208,325.6937,122749.0
2019-10-11 13:00:00,350.5,350.8,349.77,350.26,34329.0,325.6565,325.9353,324.9783,325.4335,34329.0
2019-10-11 13:30:00,350.28,351.06,350.01,351.03,13360.0,325.4521,326.1768,325.2013,326.149,13360.0
2019-10-11 14:00:00,350.94,350.99,350.38,350.8,10538.0,326.0653,326.1118,325.545,325.9353,10538.0
2019-10-11 14:30:00,350.93,351.39,350.92,350.97,10500.0,326.0561,326.4834,326.0468,326.0932,10500.0
2019-10-11 15:00:00,351.0,351.16,350.87,351.13,16422.0,326.1211,326.2697,326.0003,326.2419,16422.0
2019-10-11 15:30:00,351.14,351.35,348.83,349.0,144634.0,326.2512,326.4463,324.1049,324.2629,144634.0
2019-10-14 09:30:00,347.98,348.18,346.9,347.03,83560.0,323.3151,323.501,322.3117,322.4325,83560.0
2019-10-14 10:00:00,346.9,347.56,346.34,346.61,41543.0,322.3117,322.9249,321.7914,322.0423,41543.0
2019-10-14 10:30:00,346.62,347.71,346.62,347.71,20565.0,322.0515,323.0643,322.0515,323.0643,20565.0
2019-10-14 11:00:00,347.77,347.83,347.23,347.46,19318.0,323.12,323.1758,322.6183,322.832,19318.0
2019-10-14 11:30:00,347.56,347.96,347.56,347.75,28963.0,322.9249,323.2966,322.9249,323.1015,28963.0
2019-10-14 12:00:00,347.74,348.35,347.68,347.68,8484.0,323.0922,323.6589,323.0364,323.0364,8484.0
2019-10-14 12:30:00,347.71,347.78,347.33,347.43,7237.0,323.0643,323.1293,322.7112,322.8041,7237.0
2019-10-14 13:00:00,347.36,347.72,347.33,347.41,6129.0,322.7391,323.0736,322.7112,322.7856,6129.0
2019-10-14 13:30:00,347.43,347.88,347.23,347.79,10477.0,322.8041,323.2222,322.6183,323.1386,10477.0
2019-10-14 14:00:00,347.94,348.07,347.73,348.07,3965.0,323.278,323.3988,323.0829,323.3988,3965.0
2019-10-14 14:30:00,348.0,348.17,347.7,347.71,11660.0,323.3337,323.4917,323.055,323.0643,11660.0
2019-10-14 15:00:00,347.67,347.93,347.5,347.73,18061.0,323.0271,323.2687,322.8692,323.0829,18061.0
2019-10-14 15:30:00,347.69,347.73,347.36,347.57,77011.0,323.0457,323.0829,322.7391,322.9342,77011.0
2019-10-15 09:30:00,348.71,348.75,347.62,348.67,124134.0,323.9934,324.0306,322.9807,323.9562,124134.0
2019-10-15 10:00:00,348.74,350.13,348.74,349.85,52720.0,324.0213,325.3128,324.0213,325.0526,52720.0
2019-10-15 10:30:00,349.9,351.15,349.87,351.12,45389.0,325.0991,326.2605,325.0712,326.2326,45389.0
2019-10-15 11:00:00,351.16,351.23,350.37,350.7,130375.0,326.2697,326.3348,325.5357,325.8424,130375.0
2019-10-15 11:30:00,350.71,350.89,350.23,350.76,223832.0,325.8516,326.0189,325.4057,325.8981,223832.0
2019-10-15 12:00:00,350.85,351.1,350.81,350.86,20007.0,325.9817,326.214,325.9446,325.991,20007.0
2019-10-15 12:30:00,350.94,351.41,350.94,351.38,8204.0,326.0653,326.502,326.0653,326.4742,8204.0
2019-10-15 13:00:00,351.41,351.41,350.88,350.99,9811.0,326.502,326.502,326.0096,326.1118,9811.0
2019-10-15 13:30:00,351.04,351.35,351.01,351.24,6802.0,326.1583,326.4463,326.1304,326.3441,6802.0
2019-10-15 14:00:00,351.25,351.25,350.88,351.1,9403.0,326.3534,326.3534,326.0096,326.214,9403.0
2019-10-15 14:30:00,350.9,350.95,350.12,350.2,43972.0,326.0282,326.0746,325.3035,325.3778,43972.0
2019-10-15 15:00:00,350.25,350.5,350.08,350.49,37350.0,325.4243,325.6565,325.2663,325.6472,37350.0
2019-10-15 15:30:00,350.49,350.54,350.21,350.26,168701.0,325.6472,325.6937,325.3871,325.4335,168701.0
2019-10-16 09:30:00,349.45,350.49,349.17,349.74,175973.0,324.681,325.6472,324.4208,324.9504,175973.0
2019-10-16 10:00:00,349.67,350.77,349.65,350.76,41863.0,324.8854,325.9074,324.8668,325.8981,41863.0
2019-10-16 10:30:00,350.69,351.11,350.64,351.07,58576.0,325.8331,326.2233,325.7866,326.1861,58576.0
2019-10-16 11:00:00,351.09,351.44,350.49,350.56,47345.0,326.2047,326.5299,325.6472,325.7123,47345.0
2019-10-16 11:30:00,350.58,350.9,350.21,350.51,84605.0,325.7309,326.0282,325.3871,325.6658,84605.0
2019-10-16 12:00:00,350.56,350.95,350.3,350.39,16945.0,325.7123,326.0746,325.4707,325.5543,16945.0
2019-10-16 12:30:00,350.42,350.44,349.95,350.07,43585.0,325.5822,325.6008,325.1455,325.257,43585.0
2019-10-16 13:00:00,350.04,350.07,349.31,349.37,22150.0,325.2291,325.257,324.5509,324.6066,22150.0
2019-10-16 13:30:00,349.38,349.6,348.98,348.98,52823.0,324.6159,324.8203,324.2443,324.2443,52823.0
2019-10-16 14:00:00,348.95,349.72,348.95,349.3,72240.0,324.2164,324.9318,324.2164,324.5416,72240.0
2019-10-16 14:30:00,349.35,349.96,349.35,349.75,48006.0,324.588,325.1548,324.588,324.9597,48006.0
2019-10-16 15:00:00,349.71,349.9,349.5,349.76,70249.0,324.9225,325.0991,324.7274,324.969,70249.0
2019-10-16 15:30:00,349.77,350.19,349.69,349.97,172969.0,324.9783,325.3685,324.9039,325.1641,172969.0
2019-10-17 09:30:00,351.62,353.0,350.74,352.61,104908.0,326.6971,327.9793,325.8795,327.617,104908.0
2019-10-17 10:00:00,352.56,353.41,352.22,352.94,49495.0,327.5705,328.3603,327.2546,327.9236,49495.0
2019-10-17 10:30:00,352.95,353.01,351.58,351.98,39572.0,327.9329,327.9886,326.66,327.0316,39572.0
2019-10-17 11:00:00,351.7,352.52,351.33,352.52,42134.0,326.7715,327.5334,326.4277,327.5334,42134.0
2019-10-17 11:30:00,352.46,352.48,351.83,352.14,41877.0,327.4776,327.4962,326.8923,327.1803,41877.0
2019-10-17 12:00:00,352.1,352.26,351.83,352.2,42590.0,327.1431,327.2918,326.8923,327.236,42590.0
2019-10-17 12:30:00,352.21,352.62,352.21,352.59,14934.0,327.2453,327.6263,327.2453,327.5984,14934.0
2019-10-17 13:00:00,352.59,352.85,352.47,352.55,40653.0,327.5984,327.84,327.4869,327.5612,40653.0
2019-10-17 13:30:00,352.61,353.1,352.61,352.99,53499.0,327.617,328.0722,327.617,327.97,53499.0
2019-10-17 14:00:00,353.02,353.02,352.58,352.85,30492.0,327.9979,327.9979,327.5891,327.84,30492.0
2019-10-17 14:30:00,352.86,353.41,352.8,353.35,47232.0,327.8493,328.3603,327.7935,328.3045,47232.0
2019-10-17 15:00:00,353.37,353.5,352.94,353.09,55051.0,328.3231,328.4439,327.9236,328.063,55051.0
2019-10-17 15:30:00,353.1,353.43,352.88,352.92,215321.0,328.0722,328.3789,327.8678,327.905,215321.0
2019-10-18 09:30:00,352.03,353.13,351.67,352.94,175943.0,327.0781,328.1001,326.7436,327.9236,175943.0
2019-10-18 10:00:00,352.89,353.35,352.4,352.66,67350.0,327.8771,328.3045,327.4219,327.6634,67350.0
2019-10-18 10:30:00,352.65,352.65,351.77,352.23,43320.0,327.6541,327.6541,326.8365,327.2639,43320.0
2019-10-18 11:00:00,352.33,352.83,352.12,352.65,20680.0,327.3568,327.8214,327.1617,327.6541,20680.0
2019-10-18 11:30:00,352.65,352.79,351.83,351.84,32804.0,327.6541,327.7842,326.8923,326.9016,32804.0
2019-10-18 12:00:00,351.79,352.18,350.68,351.14,79019.0,326.8551,327.2175,325.8238,326.2512,79019.0
2019-10-18 12:30:00,351.14,352.1,351.07,352.08,27871.0,326.2512,327.1431,326.1861,327.1245,27871.0
2019-10-18 13:00:00,352.05,353.03,352.04,352.92,16035.0,327.0967,328.0072,327.0874,327.905,16035.0
2019-10-18 13:30:00,352.9,353.4,352.82,353.23,17588.0,327.8864,328.351,327.8121,328.193,17588.0
2019-10-18 14:00:00,353.3,353.51,353.09,353.42,15680.0,328.2581,328.4532,328.063,328.3696,15680.0
2019-10-18 14:30:00,353.39,353.42,353.13,353.18,23029.0,328.3417,328.3696,328.1001,328.1466,23029.0
2019-10-18 15:00:00,353.21,353.37,352.97,352.97,33171.0,328.1744,328.3231,327.9515,327.9515,33171.0
2019-10-18 15:30:00,352.97,353.18,352.62,352.65,77811.0,327.9515,328.1466,327.6263,327.6541,77811.0
2019-10-21 09:30:00,355.29,356.34,355.08,355.26,219749.0,330.107,331.0826,329.9119,330.0791,219749.0
2019-10-21 10:00:00,355.28,355.6,354.61,355.28,44817.0,330.0977,330.395,329.4752,330.0977,44817.0
2019-10-21 10:30:00,355.28,355.69,354.97,355.45,28998.0,330.0977,330.4787,329.8097,330.2557,28998.0
2019-10-21 11:00:00,355.55,355.67,355.21,355.54,23273.0,330.3486,330.4601,330.0327,330.3393,23273.0
2019-10-21 11:30:00,355.45,355.79,355.32,355.73,18715.0,330.2557,330.5716,330.1349,330.5158,18715.0
2019-10-21 12:00:00,355.71,355.82,355.5,355.79,25581.0,330.4972,330.5994,330.3021,330.5716,25581.0
2019-10-21 12:30:00,355.83,356.06,355.75,355.81,30264.0,330.6087,330.8224,330.5344,330.5902,30264.0
2019-10-21 13:00:00,355.76,355.81,354.84,354.91,41094.0,330.5437,330.5902,329.6889,329.7539,41094.0
2019-10-21 13:30:00,354.98,355.0,354.41,354.68,64783.0,329.819,329.8376,329.2894,329.5403,64783.0
2019-10-21 14:00:00,354.62,355.16,354.6,354.7,56029.0,329.4845,329.9862,329.4659,329.5588,56029.0
2019-10-21 14:30:00,354.62,354.87,354.62,354.85,15194.0,329.4845,329.7168,329.4845,329.6982,15194.0
2019-10-21 15:00:00,354.86,355.1,354.76,354.91,28900.0,329.7075,329.9305,329.6146,329.7539,28900.0
2019-10-21 15:30:00,354.81,354.97,354.54,354.55,130680.0,329.661,329.8097,329.4102,329.4195,130680.0
2019-10-22 09:30:00,355.03,355.03,353.73,354.18,61218.0,329.8654,329.8654,328.6576,329.0757,61218.0
2019-10-22 10:00:00,354.3,354.31,353.68,354.12,9757.0,329.1872,329.1965,328.6111,329.0199,9757.0
2019-10-22 10:30:00,354.22,354.63,354.06,354.31,13906.0,329.1129,329.4938,328.9642,329.1965,13906.0
2019-10-22 11:00:00,354.11,354.56,354.09,354.39,7883.0,329.0107,329.4288,328.9921,329.2708,7883.0
2019-10-22 11:30:00,354.29,354.88,354.24,354.6,17192.0,329.1779,329.7261,329.1314,329.4659,17192.0
2019-10-22 12:00:00,354.56,355.92,354.56,355.92,20799.0,329.4288,330.6924,329.4288,330.6924,20799.0
2019-10-22 12:30:00,355.89,356.06,355.73,355.74,22238.0,330.6645,330.8224,330.5158,330.5251,22238.0
2019-10-22 13:00:00,355.74,355.74,355.46,355.46,13426.0,330.5251,330.5251,330.265,330.265,13426.0
2019-10-22 13:30:00,355.55,355.96,355.48,355.91,155886.0,330.3486,330.7295,330.2835,330.6831,155886.0
2019-10-22 14:00:00,355.96,356.5,355.96,356.19,9673.0,330.7295,331.2313,330.7295,330.9432,9673.0
2019-10-22 14:30:00,356.28,356.32,355.12,355.28,22895.0,331.0268,331.064,329.9491,330.0977,22895.0
2019-10-22 15:00:00,355.32,355.38,354.82,355.27,49662.0,330.1349,330.1906,329.6703,330.0884,49662.0
2019-10-22 15:30:00,355.22,355.46,354.39,354.47,70070.0,330.042,330.265,329.2708,329.3451,70070.0
2019-10-23 09:30:00,354.67,354.88,353.27,354.77,92323.0,329.531,329.7261,328.2302,329.6239,92323.0
2019-10-23 10:00:00,354.71,354.92,354.0,354.08,40236.0,329.5681,329.7632,328.9085,328.9828,40236.0
2019-10-23 10:30:00,354.17,354.79,353.78,354.63,19182.0,329.0664,329.6425,328.704,329.4938,19182.0
2019-10-23 11:00:00,354.55,354.68,354.25,354.47,11042.0,329.4195,329.5403,329.1407,329.3451,11042.0
2019-10-23 11:30:00,354.6,355.04,354.47,354.89,10435.0,329.4659,329.8747,329.3451,329.7354,10435.0
2019-10-23 12:00:00,354.84,354.93,354.74,354.8,6725.0,329.6889,329.7725,329.596,329.6517,6725.0
2019-10-23 12:30:00,354.84,355.21,354.65,354.65,5422.0,329.6889,330.0327,329.5124,329.5124,5422.0
2019-10-23 13:00:00,354.73,355.07,354.46,354.72,9368.0,329.5867,329.9026,329.3358,329.5774,9368.0
2019-10-23 13:30:00,354.69,354.91,354.6,354.77,15704.0,329.5495,329.7539,329.4659,329.6239,15704.0
2019-10-23 14:00:00,354.67,354.67,354.07,354.1,7700.0,329.531,329.531,328.9735,329.0014,7700.0
2019-10-23 14:30:00,354.06,354.1,353.87,353.95,7880.0,328.9642,329.0014,328.7877,328.862,7880.0
2019-10-23 15:00:00,354.05,354.3,353.95,354.29,11930.0,328.9549,329.1872,328.862,329.1779,11930.0
2019-10-23 15:30:00,354.28,354.92,354.23,354.87,95840.0,329.1686,329.7632,329.1221,329.7168,95840.0
2019-10-24 09:30:00,355.99,356.71,354.4,354.59,99722.0,330.7574,331.4264,329.2801,329.4566,99722.0
2019-10-24 10:00:00,354.61,354.75,353.63,354.02,31256.0,329.4752,329.6053,328.5647,328.927,31256.0
2019-10-24 10:30:00,353.83,354.37,353.66,354.21,15543.0,328.7505,329.2522,328.5925,329.1036,15543.0
2019-10-24 11:00:00,354.28,355.14,354.28,355.14,16862.0,329.1686,329.9676,329.1686,329.9676,16862.0
2019-10-24 11:30:00,355.27,355.46,354.29,354.84,38246.0,330.0884,330.265,329.1779,329.6889,38246.0
2019-10-24 12:00:00,354.81,354.84,353.35,353.75,14022.0,329.661,329.6889,328.3045,328.6762,14022.0
2019-10-24 12:30:00,353.73,354.12,353.73,353.83,31060.0,328.6576,329.0199,328.6576,328.7505,31060.0
2019-10-24 13:00:00,353.89,353.99,353.78,353.88,14576.0,328.8062,328.8992,328.704,328.797,14576.0
2019-10-24 13:30:00,353.95,354.13,353.69,354.13,10226.0,328.862,329.0292,328.6204,329.0292,10226.0
2019-10-24 14:00:00,354.16,354.57,354.1,354.41,11764.0,329.0571,329.438,329.0014,329.2894,11764.0
2019-10-24 14:30:00,354.56,355.07,354.53,355.06,12009.0,329.4288,329.9026,329.4009,329.8933,12009.0
2019-10-24 15:00:00,355.0,355.19,354.95,355.08,22671.0,329.8376,330.0141,329.7911,329.9119,22671.0
2019-10-24 15:30:00,355.04,355.32,354.79,354.96,68563.0,329.8747,330.1349,329.6425,329.8004,68563.0
2019-10-25 09:30:00,354.32,355.47,354.32,355.36,110268.0,329.2058,330.2743,329.2058,330.1721,110268.0
2019-10-25 10:00:00,355.36,356.61,355.21,356.36,30553.0,330.1721,331.3335,330.0327,331.1012,30553.0
2019-10-25 10:30:00,356.37,356.68,356.07,356.68,28562.0,331.1105,331.3985,330.8317,331.3985,28562.0
2019-10-25 11:00:00,356.66,357.74,356.5,357.74,38556.0,331.3799,332.3834,331.2313,332.3834,38556.0
2019-10-25 11:30:00,357.77,357.82,357.37,357.62,13895.0,332.4112,332.4577,332.0396,332.2719,13895.0
2019-10-25 12:00:00,357.69,357.7,357.03,357.26,20790.0,332.3369,332.3462,331.7237,331.9374,20790.0
2019-10-25 12:30:00,357.36,357.43,357.19,357.22,7689.0,332.0303,332.0953,331.8723,331.9002,7689.0
2019-10-25 13:00:00,357.24,357.4,357.24,357.3,9909.0,331.9188,332.0675,331.9188,331.9745,9909.0
2019-10-25 13:30:00,357.33,357.33,357.09,357.28,8023.0,332.0024,332.0024,331.7794,331.956,8023.0
2019-10-25 14:00:00,357.2,357.28,356.85,357.05,14759.0,331.8816,331.956,331.5564,331.7423,14759.0
2019-10-25 14:30:00,357.0,357.16,356.8,357.14,10859.0,331.6958,331.8445,331.51,331.8259,10859.0
2019-10-25 15:00:00,357.02,357.23,356.96,357.14,10393.0,331.7144,331.9095,331.6586,331.8259,10393.0
2019-10-25 15:30:00,357.12,357.23,356.63,356.76,129834.0,331.8073,331.9095,331.352,331.4728,129834.0
2019-10-28 09:30:00,358.43,360.56,358.43,360.08,137884.0,333.0245,335.0035,333.0245,334.5575,137884.0
2019-10-28 10:00:00,360.14,360.53,359.94,360.42,43456.0,334.6132,334.9756,334.4274,334.8734,43456.0
2019-10-28 10:30:00,360.42,360.73,359.72,359.89,43289.0,334.8734,335.1614,334.223,334.381,43289.0
2019-10-28 11:00:00,359.76,359.88,359.21,359.26,16462.0,334.2602,334.3717,333.7492,333.7956,16462.0
2019-10-28 11:30:00,359.35,359.63,358.95,359.62,11502.0,333.8792,334.1394,333.5076,334.1301,11502.0
2019-10-28 12:00:00,359.6,360.23,359.51,360.23,8136.0,334.1115,334.6969,334.0279,334.6969,8136.0
2019-10-28 12:30:00,360.06,360.13,359.76,359.77,9724.0,334.5389,334.604,334.2602,334.2695,9724.0
2019-10-28 13:00:00,359.72,359.81,359.57,359.62,10491.0,334.223,334.3066,334.0836,334.1301,10491.0
2019-10-28 13:30:00,359.46,359.66,359.26,359.57,15176.0,333.9814,334.1673,333.7956,334.0836,15176.0
2019-10-28 14:00:00,359.58,359.71,359.43,359.58,11893.0,334.0929,334.2137,333.9536,334.0929,11893.0
2019-10-28 14:30:00,359.46,359.67,359.42,359.57,12393.0,333.9814,334.1766,333.9443,334.0836,12393.0
2019-10-28 15:00:00,359.54,359.83,359.46,359.64,20205.0,334.0558,334.3252,333.9814,334.1487,20205.0
2019-10-28 15:30:00,359.6,359.63,358.82,358.89,84894.0,334.1115,334.1394,333.3868,333.4518,84894.0
2019-10-29 09:30:00,357.86,358.83,357.45,358.71,76157.0,332.4949,333.3961,332.1139,333.2846,76157.0
2019-10-29 10:00:00,358.77,359.32,358.4,359.23,41905.0,333.3404,333.8514,332.9966,333.7677,41905.0
2019-10-29 10:30:00,359.29,360.02,359.22,359.94,49715.0,333.8235,334.5018,333.7585,334.4274,49715.0
2019-10-29 11:00:00,360.01,360.23,359.56,359.9,27499.0,334.4925,334.6969,334.0744,334.3903,27499.0
2019-10-29 11:30:00,359.93,360.32,359.46,359.63,24658.0,334.4181,334.7805,333.9814,334.1394,24658.0
2019-10-29 12:00:00,359.6,360.45,359.33,360.38,12581.0,334.1115,334.9013,333.8607,334.8362,12581.0
2019-10-29 12:30:00,360.46,360.55,360.33,360.4,4126.0,334.9106,334.9942,334.7898,334.8548,4126.0
2019-10-29 13:00:00,360.46,360.55,360.23,360.43,9872.0,334.9106,334.9942,334.6969,334.8827,9872.0
2019-10-29 13:30:00,360.43,360.72,360.39,360.64,29341.0,334.8827,335.1521,334.8455,335.0778,29341.0
2019-10-29 14:00:00,360.62,360.65,360.36,360.43,28571.0,335.0592,335.0871,334.8177,334.8827,28571.0
2019-10-29 14:30:00,360.41,360.47,359.89,359.93,11924.0,334.8641,334.9199,334.381,334.4181,11924.0
2019-10-29 15:00:00,359.87,360.17,359.86,359.88,13942.0,334.3624,334.6411,334.3531,334.3717,13942.0
2019-10-29 15:30:00,359.88,359.96,359.33,359.84,97539.0,334.3717,334.446,333.8607,334.3345,97539.0
2019-10-30 09:30:00,359.73,359.73,357.83,358.02,74182.0,334.2323,334.2323,332.467,332.6435,74182.0
2019-10-30 10:00:00,357.89,358.23,356.71,358.15,67174.0,332.5227,332.8386,331.4264,332.7643,67174.0
2019-10-30 10:30:00,358.12,358.12,357.65,358.03,15809.0,332.7364,332.7364,332.2997,332.6528,15809.0
2019-10-30 11:00:00,358.03,358.18,357.08,357.27,39899.0,332.6528,332.7922,331.7701,331.9467,39899.0
2019-10-30 11:30:00,357.23,357.35,356.93,357.25,26829.0,331.9095,332.021,331.6308,331.9281,26829.0
2019-10-30 12:00:00,357.28,357.63,357.22,357.56,34162.0,331.956,332.2812,331.9002,332.2161,34162.0
2019-10-30 12:30:00,357.56,357.76,357.5,357.68,13429.0,332.2161,332.4019,332.1604,332.3276,13429.0
2019-10-30 13:00:00,357.58,357.71,357.19,357.24,9947.0,332.2347,332.3555,331.8723,331.9188,9947.0
2019-10-30 13:30:00,357.31,357.44,357.13,357.18,35465.0,331.9838,332.1046,331.8166,331.8631,35465.0
2019-10-30 14:00:00,357.14,357.98,356.81,357.73,31358.0,331.8259,332.6063,331.5193,332.3741,31358.0
2019-10-30 14:30:00,357.85,358.66,357.38,358.54,22525.0,332.4856,333.2381,332.0489,333.1267,22525.0
2019-10-30 15:00:00,358.67,359.26,358.47,358.87,34031.0,333.2474,333.7956,333.0616,333.4333,34031.0
2019-10-30 15:30:00,358.93,358.98,358.42,358.83,74777.0,333.489,333.5355,333.0152,333.3961,74777.0
2019-10-31 09:30:00,358.43,358.43,356.4,356.53,105460.0,333.0245,333.0245,331.1383,331.2591,105460.0
2019-10-31 10:00:00,356.47,356.47,354.75,355.18,46249.0,331.2034,331.2034,329.6053,330.0048,46249.0
2019-10-31 10:30:00,355.18,356.28,354.69,356.28,40734.0,330.0048,331.0268,329.5495,331.0268,40734.0
2019-10-31 11:00:00,356.23,356.44,355.53,355.71,30270.0,330.9804,331.1755,330.33,330.4972,30270.0
2019-10-31 11:30:00,355.66,356.22,355.5,355.99,22043.0,330.4508,330.9711,330.3021,330.7574,22043.0
2019-10-31 12:00:00,355.92,356.11,355.06,355.21,28166.0,330.6924,330.8689,329.8933,330.0327,28166.0
2019-10-31 12:30:00,355.17,355.21,354.55,354.84,26953.0,329.9955,330.0327,329.4195,329.6889,26953.0
2019-10-31 13:00:00,354.83,355.15,354.79,355.08,22910.0,329.6796,329.9769,329.6425,329.9119,22910.0
2019-10-31 13:30:00,355.21,355.43,355.1,355.22,15705.0,330.0327,330.2371,329.9305,330.042,15705.0
2019-10-31 14:00:00,355.18,355.43,354.95,355.31,20723.0,330.0048,330.2371,329.7911,330.1256,20723.0
2019-10-31 14:30:00,355.27,355.44,355.0,355.44,25994.0,330.0884,330.2464,329.8376,330.2464,25994.0
2019-10-31 15:00:00,355.47,356.12,355.38,355.83,35127.0,330.2743,330.8782,330.1906,330.6087,35127.0
2019-10-31 15:30:00,355.87,356.41,355.78,356.22,130954.0,330.6459,331.1476,330.5623,330.9711,130954.0
2019-11-01 09:30:00,358.44,359.82,358.02,359.71,141421.0,333.0337,334.3159,332.6435,334.2137,141421.0
2019-11-01 10:00:00,359.69,360.78,359.33,360.52,70326.0,334.1951,335.2079,333.8607,334.9663,70326.0
2019-11-01 10:30:00,360.59,361.11,360.55,361.0,48634.0,335.0314,335.5145,334.9942,335.4123,48634.0
2019-11-01 11:00:00,361.09,361.24,360.76,360.76,30493.0,335.4959,335.6353,335.1893,335.1893,30493.0
2019-11-01 11:30:00,360.9,361.14,360.78,360.99,15118.0,335.3194,335.5424,335.2079,335.403,15118.0
2019-11-01 12:00:00,360.84,360.91,360.17,360.61,25405.0,335.2636,335.3287,334.6411,335.0499,25405.0
2019-11-01 12:30:00,360.58,360.89,360.3,360.35,101043.0,335.0221,335.3101,334.7619,334.8084,101043.0
2019-11-01 13:00:00,360.37,361.0,360.37,360.85,26233.0,334.8269,335.4123,334.8269,335.2729,26233.0
2019-11-01 13:30:00,360.88,361.08,360.8,360.93,24379.0,335.3008,335.4866,335.2265,335.3473,24379.0
2019-11-01 14:00:00,360.97,360.98,360.44,360.59,19883.0,335.3844,335.3937,334.892,335.0314,19883.0
2019-11-01 14:30:00,360.64,360.74,360.57,360.71,24555.0,335.0778,335.1707,335.0128,335.1428,24555.0
2019-11-01 15:00:00,360.68,360.77,360.28,360.59,31237.0,335.115,335.1986,334.7433,335.0314,31237.0
2019-11-01 15:30:00,360.59,361.43,360.47,361.34,156100.0,335.0314,335.8118,334.9199,335.7282,156100.0
2019-11-04 09:30:00,363.42,364.0,362.35,362.39,87669.0,337.6608,338.1996,336.6666,336.7038,87669.0
2019-11-04 10:00:00,362.49,362.86,362.05,362.72,37399.0,336.7967,337.1405,336.3879,337.0104,37399.0
2019-11-04 10:30:00,362.71,362.77,362.14,362.54,51125.0,337.0011,337.0568,336.4715,336.8431,51125.0
2019-11-04 11:00:00,362.57,363.24,362.44,363.02,86912.0,336.871,337.4935,336.7502,337.2891,86912.0
2019-11-04 11:30:00,363.02,363.13,362.75,362.76,13643.0,337.2891,337.3913,337.0382,337.0475,13643.0
2019-11-04 12:00:00,362.81,363.26,362.75,362.98,42686.0,337.094,337.5121,337.0382,337.2519,42686.0
2019-11-04 12:30:00,362.88,363.32,362.82,363.3,11792.0,337.159,337.5678,337.1033,337.5493,11792.0
2019-11-04 13:00:00,363.3,363.55,363.13,363.43,35648.0,337.5493,337.7815,337.3913,337.6701,35648.0
2019-11-04 13:30:00,363.45,363.63,363.36,363.56,19274.0,337.6886,337.8559,337.605,337.7908,19274.0
2019-11-04 14:00:00,363.58,363.63,363.19,363.38,15610.0,337.8094,337.8559,337.4471,337.6236,15610.0
2019-11-04 14:30:00,363.37,363.45,363.06,363.13,22545.0,337.6143,337.6886,337.3263,337.3913,22545.0
2019-11-04 15:00:00,363.19,363.19,362.62,362.66,22617.0,337.4471,337.4471,336.9175,336.9546,22617.0
2019-11-04 15:30:00,362.69,363.91,362.58,363.35,175963.0,336.9825,338.116,336.8803,337.5957,175963.0
2019-11-05 09:30:00,364.34,365.3,363.87,365.09,140313.0,338.5156,339.4075,338.0789,339.2124,140313.0
2019-11-05 10:00:00,365.09,366.24,364.75,364.91,96222.0,339.2124,340.2809,338.8965,339.0451,96222.0
2019-11-05 10:30:00,365.05,365.33,364.39,364.66,24690.0,339.1752,339.4354,338.562,338.8129,24690.0
2019-11-05 11:00:00,364.66,365.13,364.4,364.69,45688.0,338.8129,339.2496,338.5713,338.8407,45688.0
2019-11-05 11:30:00,364.63,365.05,364.33,364.48,12482.0,338.785,339.1752,338.5063,338.6456,12482.0
2019-11-05 12:00:00,364.38,364.5,364.06,364.09,7562.0,338.5527,338.6642,338.2554,338.2833,7562.0
2019-11-05 12:30:00,364.05,364.51,363.94,364.49,9248.0,338.2461,338.6735,338.1439,338.6549,9248.0
2019-11-05 13:00:00,364.52,364.55,364.32,364.37,10067.0,338.6828,338.7107,338.497,338.5434,10067.0
2019-11-05 13:30:00,364.3,364.61,364.27,364.58,8809.0,338.4784,338.7664,338.4505,338.7385,8809.0
2019-11-05 14:00:00,364.41,364.83,364.34,364.68,18146.0,338.5806,338.9708,338.5156,338.8315,18146.0
2019-11-05 14:30:00,364.58,364.78,364.57,364.63,26978.0,338.7385,338.9244,338.7292,338.785,26978.0
2019-11-05 15:00:00,364.59,364.59,364.16,364.24,37347.0,338.7478,338.7478,338.3483,338.4226,37347.0
2019-11-05 15:30:00,364.25,364.43,363.99,364.23,103171.0,338.4319,338.5992,338.1904,338.4133,103171.0
2019-11-06 09:30:00,363.95,363.95,362.15,363.1,153168.0,338.1532,338.1532,336.4808,337.3634,153168.0
2019-11-06 10:00:00,363.0,363.37,362.6,362.68,39217.0,337.2705,337.6143,336.8989,336.9732,39217.0
2019-11-06 10:30:00,362.64,362.93,362.33,362.61,36051.0,336.936,337.2055,336.648,336.9082,36051.0
2019-11-06 11:00:00,362.69,362.89,362.54,362.68,16172.0,336.9825,337.1683,336.8431,336.9732,16172.0
2019-11-06 11:30:00,362.73,363.28,361.51,362.1,84298.0,337.0197,337.5307,335.8861,336.4343,84298.0
2019-11-06 12:00:00,362.05,362.43,361.85,361.85,15625.0,336.3879,336.7409,336.202,336.202,15625.0
2019-11-06 12:30:00,361.89,362.13,361.83,362.03,11253.0,336.2392,336.4622,336.1835,336.3693,11253.0
2019-11-06 13:00:00,362.14,362.58,361.8,362.55,16691.0,336.4715,336.8803,336.1556,336.8524,16691.0
2019-11-06 13:30:00,362.51,363.03,362.41,362.91,34316.0,336.8153,337.2984,336.7223,337.1869,34316.0
2019-11-06 14:00:00,363.03,363.14,362.75,362.93,26700.0,337.2984,337.4006,337.0382,337.2055,26700.0
2019-11-06 14:30:00,362.97,363.0,362.75,362.78,25391.0,337.2427,337.2705,337.0382,337.0661,25391.0
2019-11-06 15:00:00,362.75,363.07,362.68,362.88,41418.0,337.0382,337.3356,336.9732,337.159,41418.0
2019-11-06 15:30:00,362.91,362.91,362.55,362.68,141189.0,337.1869,337.1869,336.8524,336.9732,141189.0
2019-11-07 09:30:00,365.46,366.34,365.01,365.44,148137.0,339.5562,340.3738,339.1381,339.5376,148137.0
2019-11-07 10:00:00,365.43,365.51,364.7,364.86,67188.0,339.5283,339.6026,338.85,338.9987,67188.0
2019-11-07 10:30:00,364.88,365.12,364.49,364.86,34341.0,339.0173,339.2403,338.6549,338.9987,34341.0
2019-11-07 11:00:00,364.81,364.85,364.33,364.58,114953.0,338.9522,338.9894,338.5063,338.7385,114953.0
2019-11-07 11:30:00,364.59,364.88,363.85,364.84,30650.0,338.7478,339.0173,338.0603,338.9801,30650.0
2019-11-07 12:00:00,364.88,364.97,364.23,364.56,29316.0,339.0173,339.1009,338.4133,338.72,29316.0
2019-11-07 12:30:00,364.39,364.43,364.09,364.22,11057.0,338.562,338.5992,338.2833,338.4041,11057.0
2019-11-07 13:00:00,364.16,364.17,363.6,363.66,11710.0,338.3483,338.3576,337.828,337.8837,11710.0
2019-11-07 13:30:00,363.63,363.65,363.38,363.48,18529.0,337.8559,337.8745,337.6236,337.7165,18529.0
2019-11-07 14:00:00,363.49,363.82,363.49,363.63,27678.0,337.7258,338.0324,337.7258,337.8559,27678.0
2019-11-07 14:30:00,363.56,363.59,362.74,362.97,56410.0,337.7908,337.8187,337.029,337.2427,56410.0
2019-11-07 15:00:00,362.97,363.17,362.42,362.69,74453.0,337.2427,337.4285,336.7316,336.9825,74453.0
2019-11-07 15:30:00,362.69,363.21,362.3,363.21,122934.0,336.9825,337.4656,336.6201,337.4656,122934.0
2019-11-08 09:30:00,362.44,363.46,362.1,362.29,108351.0,336.7502,337.6979,336.4343,336.6109,108351.0
2019-11-08 10:00:00,362.31,363.62,361.65,363.42,43539.0,336.6294,337.8466,336.0162,337.6608,43539.0
2019-11-08 10:30:00,363.49,363.89,363.32,363.58,21813.0,337.7258,338.0974,337.5678,337.8094,21813.0
2019-11-08 11:00:00,363.62,363.9,363.18,363.5,17970.0,337.8466,338.1067,337.4378,337.7351,17970.0
2019-11-08 11:30:00,363.48,364.16,363.47,363.96,13797.0,337.7165,338.3483,337.7072,338.1625,13797.0
2019-11-08 12:00:00,363.94,364.0,363.61,363.68,15368.0,338.1439,338.1996,337.8373,337.9023,15368.0
2019-11-08 12:30:00,363.63,363.73,363.5,363.63,9757.0,337.8559,337.9488,337.7351,337.8559,9757.0
2019-11-08 13:00:00,363.69,363.69,363.39,363.53,11157.0,337.9116,337.9116,337.6329,337.763,11157.0
2019-11-08 13:30:00,363.49,363.7,363.46,363.48,21623.0,337.7258,337.9209,337.6979,337.7165,21623.0
2019-11-08 14:00:00,363.44,363.52,363.42,363.47,11102.0,337.6793,337.7537,337.6608,337.7072,11102.0
2019-11-08 14:30:00,363.43,363.65,363.37,363.65,12881.0,337.6701,337.8745,337.6143,337.8745,12881.0
2019-11-08 15:00:00,363.59,363.98,363.57,363.91,22407.0,337.8187,338.1811,337.8001,338.116,22407.0
2019-11-08 15:30:00,363.88,364.25,363.6,364.18,98587.0,338.0882,338.4319,337.828,338.3669,98587.0
2019-11-11 09:30:00,362.14,363.29,361.69,363.15,143799.0,336.4715,337.54,336.0534,337.4099,143799.0
2019-11-11 10:00:00,363.15,364.33,363.09,364.24,51506.0,337.4099,338.5063,337.3542,338.4226,51506.0
2019-11-11 10:30:00,364.24,364.31,363.53,363.56,28617.0,338.4226,338.4877,337.763,337.7908,28617.0
2019-11-11 11:00:00,363.51,363.56,362.72,362.83,33962.0,337.7444,337.7908,337.0104,337.1126,33962.0
2019-11-11 11:30:00,362.8,363.12,362.7,363.09,21034.0,337.0847,337.382,336.9918,337.3542,21034.0
2019-11-11 12:00:00,363.19,363.19,362.9,363.03,10876.0,337.4471,337.4471,337.1776,337.2984,10876.0
2019-11-11 12:30:00,363.09,363.14,362.95,363.08,9844.0,337.3542,337.4006,337.2241,337.3449,9844.0
2019-11-11 13:00:00,363.03,363.24,362.99,363.23,10403.0,337.2984,337.4935,337.2612,337.4842,10403.0
2019-11-11 13:30:00,363.21,363.54,363.21,363.54,15416.0,337.4656,337.7723,337.4656,337.7723,15416.0
2019-11-11 14:00:00,363.51,363.62,363.47,363.47,13196.0,337.7444,337.8466,337.7072,337.7072,13196.0
2019-11-11 14:30:00,363.44,363.46,363.3,363.37,15459.0,337.6793,337.6979,337.5493,337.6143,15459.0
2019-11-11 15:00:00,363.4,363.48,363.27,363.28,13770.0,337.6422,337.7165,337.5214,337.5307,13770.0
2019-11-11 15:30:00,363.29,363.55,363.04,363.55,110337.0,337.54,337.7815,337.3077,337.7815,110337.0
2019-11-12 09:30:00,363.85,364.01,362.79,363.82,121395.0,338.0603,338.2089,337.0754,338.0324,121395.0
2019-11-12 10:00:00,363.86,364.76,363.84,364.75,144325.0,338.0696,338.9058,338.051,338.8965,144325.0
2019-11-12 10:30:00,364.7,365.06,364.33,364.4,30588.0,338.85,339.1845,338.5063,338.5713,30588.0
2019-11-12 11:00:00,364.38,364.51,364.04,364.18,14135.0,338.5527,338.6735,338.2368,338.3669,14135.0
2019-11-12 11:30:00,364.17,364.17,363.2,363.24,31307.0,338.3576,338.3576,337.4564,337.4935,31307.0
2019-11-12 12:00:00,363.25,363.58,363.04,363.15,35826.0,337.5028,337.8094,337.3077,337.4099,35826.0
2019-11-12 12:30:00,363.1,363.38,362.8,363.34,14104.0,337.3634,337.6236,337.0847,337.5864,14104.0
2019-11-12 13:00:00,363.33,363.77,363.23,363.24,22031.0,337.5771,337.986,337.4842,337.4935,22031.0
2019-11-12 13:30:00,363.34,363.83,363.25,363.75,14820.0,337.5864,338.0417,337.5028,337.9674,14820.0
2019-11-12 14:00:00,363.72,363.75,362.79,362.96,17922.0,337.9395,337.9674,337.0754,337.2334,17922.0
2019-11-12 14:30:00,362.92,363.02,362.33,362.51,32105.0,337.1962,337.2891,336.648,336.8153,32105.0
2019-11-12 15:00:00,362.55,362.81,362.48,362.79,38461.0,336.8524,337.094,336.7874,337.0754,38461.0
2019-11-12 15:30:00,362.78,363.05,362.69,362.86,140683.0,337.0661,337.317,336.9825,337.1405,140683.0
2019-11-13 09:30:00,361.11,361.5,360.5,361.12,204591.0,335.5145,335.8768,334.9477,335.5238,204591.0
2019-11-13 10:00:00,361.21,361.76,361.02,361.35,51849.0,335.6074,336.1184,335.4309,335.7375,51849.0
2019-11-13 10:30:00,361.29,362.03,360.89,361.94,51186.0,335.6817,336.3693,335.3101,336.2857,51186.0
2019-11-13 11:00:00,362.0,362.42,361.86,362.21,35120.0,336.3414,336.7316,336.2113,336.5365,35120.0
2019-11-13 11:30:00,362.23,362.85,362.18,362.59,28569.0,336.5551,337.1312,336.5087,336.8896,28569.0
2019-11-13 12:00:00,362.58,362.74,362.39,362.59,38323.0,336.8803,337.029,336.7038,336.8896,38323.0
2019-11-13 12:30:00,362.6,362.95,362.56,362.8,32878.0,336.8989,337.2241,336.8617,337.0847,32878.0
2019-11-13 13:00:00,362.8,362.87,362.57,362.69,17905.0,337.0847,337.1497,336.871,336.9825,17905.0
2019-11-13 13:30:00,362.71,362.97,361.59,361.84,33269.0,337.0011,337.2427,335.9605,336.1928,33269.0
2019-11-13 14:00:00,361.81,361.91,361.44,361.59,33172.0,336.1649,336.2578,335.8211,335.9605,33172.0
2019-11-13 14:30:00,361.72,362.34,361.72,362.31,34105.0,336.0813,336.6573,336.0813,336.6294,34105.0
2019-11-13 15:00:00,362.32,362.61,362.27,362.37,35911.0,336.6387,336.9082,336.5923,336.6852,35911.0
2019-11-13 15:30:00,362.33,362.52,361.88,362.2,141654.0,336.648,336.8246,336.2299,336.5272,141654.0
2019-11-14 09:30:00,361.59,362.71,361.4,362.6,178929.0,335.9605,337.0011,335.7839,336.8989,178929.0
2019-11-14 10:00:00,362.57,363.31,362.57,362.97,43565.0,336.871,337.5586,336.871,337.2427,43565.0
2019-11-14 10:30:00,363.01,363.22,362.71,362.78,24812.0,337.2798,337.4749,337.0011,337.0661,24812.0
2019-11-14 11:00:00,362.72,363.47,362.63,363.2,26165.0,337.0104,337.7072,336.9268,337.4564,26165.0
2019-11-14 11:30:00,363.24,363.26,361.8,362.11,48174.0,337.4935,337.5121,336.1556,336.4436,48174.0
2019-11-14 12:00:00,362.04,362.53,362.04,362.51,12550.0,336.3786,336.8338,336.3786,336.8153,12550.0
2019-11-14 12:30:00,362.54,362.93,362.53,362.89,10389.0,336.8431,337.2055,336.8338,337.1683,10389.0
2019-11-14 13:00:00,362.92,362.99,362.7,362.7,19902.0,337.1962,337.2612,336.9918,336.9918,19902.0
2019-11-14 13:30:00,362.76,363.03,362.12,362.7,31299.0,337.0475,337.2984,336.4529,336.9918,31299.0
2019-11-14 14:00:00,362.61,362.78,362.42,362.42,20115.0,336.9082,337.0661,336.7316,336.7316,20115.0
2019-11-14 14:30:00,362.34,362.6,362.21,362.6,15944.0,336.6573,336.8989,336.5365,336.8989,15944.0
2019-11-14 15:00:00,362.6,362.75,362.47,362.75,26386.0,336.8989,337.0382,336.7781,337.0382,26386.0
2019-11-14 15:30:00,362.74,363.2,362.67,363.04,134140.0,337.029,337.4564,336.9639,337.3077,134140.0
2019-11-15 09:30:00,365.03,365.29,363.97,364.02,95606.0,339.1566,339.3982,338.1718,338.2182,95606.0
2019-11-15 10:00:00,363.96,364.27,363.52,363.69,36414.0,338.1625,338.4505,337.7537,337.9116,36414.0
2019-11-15 10:30:00,363.69,363.97,363.52,363.92,42998.0,337.9116,338.1718,337.7537,338.1253,42998.0
2019-11-15 11:00:00,363.97,364.81,363.97,364.81,39024.0,338.1718,338.9522,338.1718,338.9522,39024.0
2019-11-15 11:30:00,364.81,365.07,364.79,364.88,20058.0,338.9522,339.1938,338.9337,339.0173,20058.0
2019-11-15 12:00:00,364.89,365.33,364.89,365.05,43913.0,339.0266,339.4354,339.0266,339.1752,43913.0
2019-11-15 12:30:00,365.06,365.06,364.83,364.87,17590.0,339.1845,339.1845,338.9708,339.008,17590.0
2019-11-15 13:00:00,364.89,365.07,364.79,364.82,15039.0,339.0266,339.1938,338.9337,338.9615,15039.0
2019-11-15 13:30:00,364.83,364.87,364.66,364.66,19926.0,338.9708,339.008,338.8129,338.8129,19926.0
2019-11-15 14:00:00,364.64,364.93,364.61,364.75,24225.0,338.7943,339.0637,338.7664,338.8965,24225.0
2019-11-15 14:30:00,364.74,364.85,364.66,364.8,38274.0,338.8872,338.9894,338.8129,338.9429,38274.0
2019-11-15 15:00:00,364.85,364.94,364.63,364.67,31408.0,338.9894,339.073,338.785,338.8222,31408.0
2019-11-15 15:30:00,364.63,364.88,364.34,364.82,95465.0,338.785,339.0173,338.5156,338.9615,95465.0
2019-11-18 09:30:00,364.18,364.29,363.46,363.92,93342.0,338.3669,338.4691,337.6979,338.1253,93342.0
2019-11-18 10:00:00,363.95,364.29,363.23,363.26,60796.0,338.1532,338.4691,337.4842,337.5121,60796.0
2019-11-18 10:30:00,363.33,363.88,363.22,363.62,34846.0,337.5771,338.0882,337.4749,337.8466,34846.0
2019-11-18 11:00:00,363.64,363.88,363.28,363.82,43185.0,337.8652,338.0882,337.5307,338.0324,43185.0
2019-11-18 11:30:00,363.87,364.22,363.79,364.21,16601.0,338.0789,338.4041,338.0045,338.3948,16601.0
2019-11-18 12:00:00,364.23,364.42,364.15,364.17,27632.0,338.4133,338.5899,338.339,338.3576,27632.0
2019-11-18 12:30:00,364.14,364.43,364.14,364.22,16190.0,338.3297,338.5992,338.3297,338.4041,16190.0
2019-11-18 13:00:00,364.22,364.31,364.11,364.23,9375.0,338.4041,338.4877,338.3019,338.4133,9375.0
2019-11-18 13:30:00,364.24,364.45,364.17,364.39,25525.0,338.4226,338.6178,338.3576,338.562,25525.0
2019-11-18 14:00:00,364.42,364.43,364.19,364.31,46450.0,338.5899,338.5992,338.3762,338.4877,46450.0
2019-11-18 14:30:00,364.31,364.4,364.21,364.25,20597.0,338.4877,338.5713,338.3948,338.4319,20597.0
2019-11-18 15:00:00,364.27,364.3,364.06,364.2,39723.0,338.4505,338.4784,338.2554,338.3855,39723.0
2019-11-18 15:30:00,364.18,364.3,363.88,364.2,239200.0,338.3669,338.4784,338.0882,338.3855,239200.0
2019-11-19 09:30:00,365.54,365.54,364.17,364.18,88209.0,339.6305,339.6305,338.3576,338.3669,88209.0
2019-11-19 10:00:00,364.16,364.48,363.46,364.48,22950.0,338.3483,338.6456,337.6979,338.6456,22950.0
2019-11-19 10:30:00,364.51,364.72,363.58,363.91,29502.0,338.6735,338.8686,337.8094,338.116,29502.0
2019-11-19 11:00:00,363.92,364.87,363.91,364.85,9780.0,338.1253,339.008,338.116,338.9894,9780.0
2019-11-19 11:30:00,364.83,365.78,364.81,365.55,41297.0,338.9708,339.8535,338.9522,339.6398,41297.0
2019-11-19 12:00:00,365.47,365.53,365.1,365.47,12783.0,339.5655,339.6212,339.2217,339.5655,12783.0
2019-11-19 12:30:00,365.45,365.5,365.21,365.47,9449.0,339.5469,339.5933,339.3239,339.5655,9449.0
2019-11-19 13:00:00,365.44,365.76,365.29,365.56,13751.0,339.5376,339.8349,339.3982,339.6491,13751.0
2019-11-19 13:30:00,365.55,365.72,365.45,365.45,17628.0,339.6398,339.7977,339.5469,339.5469,17628.0
2019-11-19 14:00:00,365.48,365.86,365.48,365.74,14123.0,339.5747,339.9278,339.5747,339.8163,14123.0
2019-11-19 14:30:00,365.7,365.75,365.45,365.52,17413.0,339.7792,339.8256,339.5469,339.6119,17413.0
2019-11-19 15:00:00,365.46,365.72,365.3,365.33,16438.0,339.5562,339.7977,339.4075,339.4354,16438.0
2019-11-19 15:30:00,365.33,365.62,364.88,364.94,69953.0,339.4354,339.7048,339.0173,339.073,69953.0
2019-11-20 09:30:00,363.76,364.97,363.4,364.7,51566.0,337.9767,339.1009,337.6422,338.85,51566.0
2019-11-20 10:00:00,364.8,365.04,364.39,364.83,21767.0,338.9429,339.1659,338.562,338.9708,21767.0
2019-11-20 10:30:00,364.91,365.51,364.82,365.3,35076.0,339.0451,339.6026,338.9615,339.4075,35076.0
2019-11-20 11:00:00,365.3,365.59,364.99,365.5,42818.0,339.4075,339.677,339.1195,339.5933,42818.0
2019-11-20 11:30:00,365.47,365.5,365.19,365.29,11931.0,339.5655,339.5933,339.3053,339.3982,11931.0
2019-11-20 12:00:00,365.26,365.26,364.69,365.05,10960.0,339.3703,339.3703,338.8407,339.1752,10960.0
2019-11-20 12:30:00,365.02,365.18,362.76,363.37,35614.0,339.1474,339.296,337.0475,337.6143,35614.0
2019-11-20 13:00:00,363.36,363.36,361.26,361.95,95584.0,337.605,337.605,335.6539,336.295,95584.0
2019-11-20 13:30:00,361.99,363.21,361.47,363.09,53004.0,336.3321,337.4656,335.849,337.3542,53004.0
2019-11-20 14:00:00,363.08,363.86,362.95,363.79,41665.0,337.3449,338.0696,337.2241,338.0045,41665.0
2019-11-20 14:30:00,363.79,364.1,363.79,364.09,28959.0,338.0045,338.2926,338.0045,338.2833,28959.0
2019-11-20 15:00:00,364.07,364.35,363.95,364.13,16754.0,338.2647,338.5248,338.1532,338.3204,16754.0
2019-11-20 15:30:00,363.98,364.07,363.41,363.83,88031.0,338.1811,338.2647,337.6515,338.0417,88031.0
2019-11-21 09:30:00,364.16,364.23,362.7,362.78,121154.0,338.3483,338.4133,336.9918,337.0661,121154.0
2019-11-21 10:00:00,362.72,362.77,360.94,361.21,101773.0,337.0104,337.0568,335.3565,335.6074,101773.0
2019-11-21 10:30:00,361.33,361.83,361.05,361.3,31088.0,335.7189,336.1835,335.4587,335.691,31088.0
2019-11-21 11:00:00,361.37,361.73,361.18,361.24,43465.0,335.7561,336.0905,335.5795,335.6353,43465.0
2019-11-21 11:30:00,361.13,361.39,360.85,360.93,26335.0,335.5331,335.7746,335.2729,335.3473,26335.0
2019-11-21 12:00:00,360.93,361.63,360.83,361.47,10984.0,335.3473,335.9976,335.2543,335.849,10984.0
2019-11-21 12:30:00,361.49,361.95,361.39,361.9,12733.0,335.8676,336.295,335.7746,336.2485,12733.0
2019-11-21 13:00:00,361.98,362.2,361.96,361.97,17068.0,336.3228,336.5272,336.3042,336.3135,17068.0
2019-11-21 13:30:00,362.04,362.08,361.71,361.71,8119.0,336.3786,336.4157,336.072,336.072,8119.0
2019-11-21 14:00:00,361.75,361.97,361.31,361.89,7498.0,336.1091,336.3135,335.7003,336.2392,7498.0
2019-11-21 14:30:00,361.91,362.03,361.87,361.95,17911.0,336.2578,336.3693,336.2206,336.295,17911.0
2019-11-21 15:00:00,361.98,362.0,361.27,361.27,10916.0,336.3228,336.3414,335.6632,335.6632,10916.0
2019-11-21 15:30:00,361.31,361.53,361.07,361.23,100061.0,335.7003,335.9047,335.4773,335.626,100061.0
2019-11-22 09:30:00,362.3,362.8,361.65,362.46,92046.0,336.6201,337.0847,336.0162,336.7688,92046.0
2019-11-22 10:00:00,362.46,362.5,361.17,361.2,39394.0,336.7688,336.806,335.5702,335.5981,39394.0
2019-11-22 10:30:00,360.97,361.56,360.85,361.46,56915.0,335.3844,335.9326,335.2729,335.8397,56915.0
2019-11-22 11:00:00,361.42,361.59,360.84,361.25,19910.0,335.8025,335.9605,335.2636,335.6446,19910.0
2019-11-22 11:30:00,361.23,361.85,361.22,361.69,26880.0,335.626,336.202,335.6167,336.0534,26880.0
2019-11-22 12:00:00,361.75,362.2,361.75,362.13,25832.0,336.1091,336.5272,336.1091,336.4622,25832.0
2019-11-22 12:30:00,362.06,362.33,361.79,362.31,22452.0,336.3972,336.648,336.1463,336.6294,22452.0
2019-11-22 13:00:00,362.27,362.51,362.27,362.43,16551.0,336.5923,336.8153,336.5923,336.7409,16551.0
2019-11-22 13:30:00,362.46,362.59,362.27,362.43,11310.0,336.7688,336.8896,336.5923,336.7409,11310.0
2019-11-22 14:00:00,362.4,362.48,362.24,362.4,10668.0,336.7131,336.7874,336.5644,336.7131,10668.0
2019-11-22 14:30:00,362.4,362.57,362.35,362.43,79802.0,336.7131,336.871,336.6666,336.7409,79802.0
2019-11-22 15:00:00,362.5,362.59,362.37,362.5,57095.0,336.806,336.8896,336.6852,336.806,57095.0
2019-11-22 15:30:00,362.49,362.62,362.13,362.22,63133.0,336.7967,336.9175,336.4622,336.5458,63133.0
2019-11-25 09:30:00,363.8,365.22,363.35,365.11,104657.0,338.0138,339.3332,337.5957,339.231,104657.0
2019-11-25 10:00:00,365.14,366.56,365.14,366.5,45816.0,339.2588,340.5782,339.2588,340.5224,45816.0
2019-11-25 10:30:00,366.49,367.05,366.47,366.56,63156.0,340.5132,341.0335,340.4946,340.5782,63156.0
2019-11-25 11:00:00,366.58,366.85,366.42,366.67,30009.0,340.5968,340.8476,340.4481,340.6804,30009.0
2019-11-25 11:30:00,366.69,366.82,366.46,366.77,19508.0,340.699,340.8198,340.4853,340.7733,19508.0
2019-11-25 12:00:00,366.74,366.95,366.28,366.37,37241.0,340.7454,340.9406,340.318,340.4017,37241.0
2019-11-25 12:30:00,366.33,366.65,366.3,366.6,13102.0,340.3645,340.6618,340.3366,340.6154,13102.0
2019-11-25 13:00:00,366.64,366.87,366.62,366.83,15425.0,340.6525,340.8662,340.6339,340.8291,15425.0
2019-11-25 13:30:00,366.85,366.93,366.48,366.51,14157.0,340.8476,340.922,340.5039,340.5317,14157.0
2019-11-25 14:00:00,366.48,366.54,366.31,366.46,35053.0,340.5039,340.5596,340.3459,340.4853,35053.0
2019-11-25 14:30:00,366.48,366.48,366.12,366.42,40758.0,340.5039,340.5039,340.1694,340.4481,40758.0
2019-11-25 15:00:00,366.42,366.57,366.24,366.55,22842.0,340.4481,340.5875,340.2809,340.5689,22842.0
2019-11-25 15:30:00,366.63,366.72,366.33,366.61,82234.0,340.6432,340.7269,340.3645,340.6247,82234.0
2019-11-26 09:30:00,366.69,367.57,366.0,367.31,87618.0,340.699,341.5166,340.0579,341.275,87618.0
2019-11-26 10:00:00,367.45,368.08,367.24,367.97,43150.0,341.4051,341.9905,341.21,341.8883,43150.0
2019-11-26 10:30:00,367.7,368.17,367.7,367.99,57659.0,341.6374,342.0741,341.6374,341.9068,57659.0
2019-11-26 11:00:00,367.99,368.15,367.76,367.91,14449.0,341.9068,342.0555,341.6931,341.8325,14449.0
2019-11-26 11:30:00,367.97,367.98,367.62,367.84,42017.0,341.8883,341.8975,341.5631,341.7675,42017.0
2019-11-26 12:00:00,367.82,368.45,367.7,368.41,29647.0,341.7489,342.3342,341.6374,342.2971,29647.0
2019-11-26 12:30:00,368.39,368.41,368.03,368.05,16863.0,342.2785,342.2971,341.944,341.9626,16863.0
2019-11-26 13:00:00,368.08,368.08,367.59,367.6,18643.0,341.9905,341.9905,341.5352,341.5445,18643.0
2019-11-26 13:30:00,367.73,367.73,367.33,367.35,39624.0,341.6653,341.6653,341.2936,341.3122,39624.0
2019-11-26 14:00:00,367.34,367.63,367.32,367.46,13601.0,341.3029,341.5724,341.2843,341.4144,13601.0
2019-11-26 14:30:00,367.45,367.82,367.39,367.75,17416.0,341.4051,341.7489,341.3494,341.6838,17416.0
2019-11-26 15:00:00,367.72,367.72,367.45,367.69,30649.0,341.656,341.656,341.4051,341.6281,30649.0
2019-11-26 15:30:00,367.66,368.17,367.58,367.97,228164.0,341.6002,342.0741,341.5259,341.8883,228164.0
2019-11-27 09:30:00,369.03,369.53,368.41,369.42,61761.0,342.8731,343.3377,342.2971,343.2355,61761.0
2019-11-27 10:00:00,369.25,369.35,368.91,369.08,20776.0,343.0775,343.1704,342.7616,342.9196,20776.0
2019-11-27 10:30:00,369.04,369.29,368.4,369.24,31831.0,342.8824,343.1147,342.2878,343.0682,31831.0
2019-11-27 11:00:00,369.13,369.22,368.66,368.97,12145.0,342.966,343.0497,342.5293,342.8174,12145.0
2019-11-27 11:30:00,368.97,369.35,368.94,369.12,9071.0,342.8174,343.1704,342.7895,342.9567,9071.0
2019-11-27 12:00:00,369.29,369.57,369.24,369.55,13588.0,343.1147,343.3748,343.0682,343.3563,13588.0
2019-11-27 12:30:00,369.43,369.55,369.34,369.38,10172.0,343.2448,343.3563,343.1611,343.1983,10172.0
2019-11-27 13:00:00,369.41,370.06,369.39,369.97,15273.0,343.2262,343.8301,343.2076,343.7465,15273.0
2019-11-27 13:30:00,370.0,370.31,369.9,370.08,29820.0,343.7744,344.0624,343.6815,343.8487,29820.0
2019-11-27 14:00:00,370.05,370.15,369.88,370.07,9662.0,343.8208,343.9137,343.6629,343.8394,9662.0
2019-11-27 14:30:00,370.06,370.34,370.04,370.13,12778.0,343.8301,344.0903,343.8115,343.8952,12778.0
2019-11-27 15:00:00,370.15,370.41,370.03,370.28,22987.0,343.9137,344.1553,343.8022,344.0345,22987.0
2019-11-27 15:30:00,370.29,370.54,370.04,370.54,126386.0,344.0438,344.2761,343.8115,344.2761,126386.0
2019-11-29 09:30:00,369.73,369.73,368.12,369.15,101472.0,343.5235,343.5235,342.0276,342.9846,101472.0
2019-11-29 10:00:00,369.22,369.94,369.01,369.71,30481.0,343.0497,343.7186,342.8545,343.5049,30481.0
2019-11-29 10:30:00,369.68,369.95,369.41,369.41,31830.0,343.4771,343.7279,343.2262,343.2262,31830.0
2019-11-29 11:00:00,369.35,369.36,368.62,368.86,32932.0,343.1704,343.1797,342.4922,342.7152,32932.0
2019-11-29 11:30:00,368.9,369.0,368.2,368.61,40391.0,342.7523,342.8452,342.102,342.4829,40391.0
2019-11-29 12:00:00,368.64,368.74,368.35,368.36,42873.0,342.5108,342.6037,342.2413,342.2506,42873.0
2019-11-29 12:30:00,368.37,368.43,366.42,366.64,197039.0,342.2599,342.3157,340.4481,340.6525,197039.0
2019-12-02 09:30:00,367.23,367.6,365.74,366.67,102999.0,341.2007,341.5445,339.8163,340.6804,102999.0
2019-12-02 10:00:00,366.55,366.55,364.6,365.07,71293.0,340.5689,340.5689,338.7571,339.1938,71293.0
2019-12-02 10:30:00,365.11,365.58,364.19,364.85,88484.0,339.231,339.6677,338.3762,338.9894,88484.0
2019-12-02 11:00:00,364.84,365.55,364.67,365.5,23896.0,338.9801,339.6398,338.8222,339.5933,23896.0
2019-12-02 11:30:00,365.37,365.66,364.61,365.63,26705.0,339.4725,339.742,338.7664,339.7141,26705.0
2019-12-02 12:00:00,365.6,365.71,364.29,364.63,25832.0,339.6862,339.7884,338.4691,338.785,25832.0
2019-12-02 12:30:00,364.65,364.89,364.37,364.65,32217.0,338.8036,339.0266,338.5434,338.8036,32217.0
2019-12-02 13:00:00,364.6,365.08,364.6,364.86,9210.0,338.7571,339.2031,338.7571,338.9987,9210.0
2019-12-02 13:30:00,364.85,364.92,364.59,364.88,17896.0,338.9894,339.0544,338.7478,339.0173,17896.0
2019-12-02 14:00:00,364.79,365.07,364.77,364.96,19094.0,338.9337,339.1938,338.9151,339.0916,19094.0
2019-12-02 14:30:00,365.02,365.2,364.96,364.96,17741.0,339.1474,339.3146,339.0916,339.0916,17741.0
2019-12-02 15:00:00,364.97,364.97,364.22,364.22,45537.0,339.1009,339.1009,338.4041,338.4041,45537.0
2019-12-02 15:30:00,364.27,364.78,363.98,364.11,122859.0,338.4505,338.9244,338.1811,338.3019,122859.0
2019-12-03 09:30:00,361.0,361.19,359.0,360.93,313647.0,335.4123,335.5888,333.554,335.3473,313647.0
2019-12-03 10:00:00,360.72,360.94,359.65,360.47,64333.0,335.1521,335.3565,334.158,334.9199,64333.0
2019-12-03 10:30:00,360.37,360.83,359.86,360.62,50510.0,334.8269,335.2543,334.3531,335.0592,50510.0
2019-12-03 11:00:00,360.5,360.95,359.94,360.53,39879.0,334.9477,335.3658,334.4274,334.9756,39879.0
2019-12-03 11:30:00,360.62,361.25,360.48,360.69,24421.0,335.0592,335.6446,334.9291,335.1243,24421.0
2019-12-03 12:00:00,360.82,360.97,360.42,360.9,23335.0,335.245,335.3844,334.8734,335.3194,23335.0
2019-12-03 12:30:00,360.81,361.06,360.68,360.98,15030.0,335.2358,335.468,335.115,335.3937,15030.0
2019-12-03 13:00:00,361.02,361.55,361.02,361.45,16017.0,335.4309,335.9233,335.4309,335.8304,16017.0
2019-12-03 13:30:00,361.48,361.75,361.4,361.41,27507.0,335.8583,336.1091,335.7839,335.7932,27507.0
2019-12-03 14:00:00,361.41,361.58,360.94,361.06,12975.0,335.7932,335.9512,335.3565,335.468,12975.0
2019-12-03 14:30:00,361.01,361.25,360.79,361.14,10626.0,335.4216,335.6446,335.2172,335.5424,10626.0
2019-12-03 15:00:00,361.12,362.13,361.01,362.11,26525.0,335.5238,336.4622,335.4216,336.4436,26525.0
2019-12-03 15:30:00,362.12,362.35,361.78,362.02,166886.0,336.4529,336.6666,336.137,336.36,166886.0
2019-12-04 09:30:00,363.86,366.8,363.41,366.8,139933.0,338.0696,340.8012,337.6515,340.8012,139933.0
2019-12-04 10:00:00,366.84,366.86,366.05,366.05,40030.0,340.8384,340.8569,340.1043,340.1043,40030.0
2019-12-04 10:30:00,365.94,366.03,365.73,365.84,30327.0,340.0021,340.0858,339.807,339.9092,30327.0
2019-12-04 11:00:00,366.01,366.11,365.35,365.58,35866.0,340.0672,340.1601,339.454,339.6677,35866.0
2019-12-04 11:30:00,365.67,365.98,365.62,365.65,26441.0,339.7513,340.0393,339.7048,339.7327,26441.0
2019-12-04 12:00:00,365.65,365.7,365.32,365.39,23883.0,339.7327,339.7792,339.4261,339.4911,23883.0
2019-12-04 12:30:00,365.41,365.94,365.35,365.9,18315.0,339.5097,340.0021,339.454,339.965,18315.0
2019-12-04 13:00:00,365.99,366.03,365.83,365.99,27034.0,340.0486,340.0858,339.8999,340.0486,27034.0
2019-12-04 13:30:00,366.0,366.0,365.7,365.85,15504.0,340.0579,340.0579,339.7792,339.9185,15504.0
2019-12-04 14:00:00,365.91,365.97,365.78,365.91,12678.0,339.9743,340.03,339.8535,339.9743,12678.0
2019-12-04 14:30:00,365.92,366.01,365.68,365.84,24244.0,339.9836,340.0672,339.7606,339.9092,24244.0
2019-12-04 15:00:00,365.81,365.86,365.51,365.56,46537.0,339.8814,339.9278,339.6026,339.6491,46537.0
2019-12-04 15:30:00,365.59,365.67,364.73,365.04,247158.0,339.677,339.7513,338.8779,339.1659,247158.0
2019-12-05 09:30:00,366.17,366.41,365.09,365.12,102893.0,340.2158,340.4388,339.2124,339.2403,102893.0
2019-12-05 10:00:00,365.13,365.34,364.26,365.26,36065.0,339.2496,339.4447,338.4412,339.3703,36065.0
2019-12-05 10:30:00,365.53,365.66,365.12,365.52,31038.0,339.6212,339.742,339.2403,339.6119,31038.0
2019-12-05 11:00:00,365.43,365.83,365.28,365.54,7131.0,339.5283,339.8999,339.3889,339.6305,7131.0
2019-12-05 11:30:00,365.69,365.73,365.28,365.33,7285.0,339.7699,339.807,339.3889,339.4354,7285.0
2019-12-05 12:00:00,365.32,365.44,364.93,365.11,9829.0,339.4261,339.5376,339.0637,339.231,9829.0
2019-12-05 12:30:00,365.11,365.14,364.75,364.84,7364.0,339.231,339.2588,338.8965,338.9801,7364.0
2019-12-05 13:00:00,364.81,365.07,364.79,365.01,7842.0,338.9522,339.1938,338.9337,339.1381,7842.0
2019-12-05 13:30:00,365.11,365.49,365.09,365.18,8559.0,339.231,339.584,339.2124,339.296,8559.0
2019-12-05 14:00:00,365.11,365.5,365.06,365.5,21466.0,339.231,339.5933,339.1845,339.5933,21466.0
2019-12-05 14:30:00,365.46,365.56,364.67,364.98,31074.0,339.5562,339.6491,338.8222,339.1102,31074.0
2019-12-05 15:00:00,365.06,365.65,365.06,365.63,30167.0,339.1845,339.7327,339.1845,339.7141,30167.0
2019-12-05 15:30:00,365.61,365.7,365.35,365.64,119692.0,339.6955,339.7792,339.454,339.7234,119692.0
2019-12-06 09:30:00,368.81,370.06,368.31,369.73,109869.0,342.6687,343.8301,342.2042,343.5235,109869.0
2019-12-06 10:00:00,369.78,370.29,369.77,369.84,81667.0,343.57,344.0438,343.5607,343.6257,81667.0
2019-12-06 10:30:00,369.97,370.17,369.49,370.05,16801.0,343.7465,343.9323,343.3005,343.8208,16801.0
2019-12-06 11:00:00,370.04,370.28,369.81,370.22,12330.0,343.8115,344.0345,343.5978,343.9788,12330.0
2019-12-06 11:30:00,370.12,370.36,370.05,370.15,8293.0,343.8859,344.1089,343.8208,343.9137,8293.0
2019-12-06 12:00:00,370.14,370.14,369.91,369.97,11296.0,343.9044,343.9044,343.6907,343.7465,11296.0
2019-12-06 12:30:00,369.94,370.01,369.82,369.91,25640.0,343.7186,343.7837,343.6071,343.6907,25640.0
2019-12-06 13:00:00,369.87,369.91,369.32,369.39,46131.0,343.6536,343.6907,343.1426,343.2076,46131.0
2019-12-06 13:30:00,369.38,369.38,369.08,369.12,68239.0,343.1983,343.1983,342.9196,342.9567,68239.0
2019-12-06 14:00:00,369.16,369.4,369.0,369.36,24573.0,342.9939,343.2169,342.8452,343.1797,24573.0
2019-12-06 14:30:00,369.39,369.61,369.23,369.56,30885.0,343.2076,343.412,343.0589,343.3656,30885.0
2019-12-06 15:00:00,369.54,369.62,369.38,369.62,25101.0,343.347,343.4213,343.1983,343.4213,25101.0
2019-12-06 15:30:00,369.56,369.7,368.93,369.21,214703.0,343.3656,343.4956,342.7802,343.0404,214703.0
2019-12-09 09:30:00,368.46,368.82,368.13,368.16,62893.0,342.3435,342.678,342.0369,342.0648,62893.0
2019-12-09 10:00:00,368.26,368.95,368.22,368.78,20848.0,342.1577,342.7988,342.1205,342.6408,20848.0
2019-12-09 10:30:00,368.79,369.0,368.63,368.91,15088.0,342.6501,342.8452,342.5015,342.7616,15088.0
2019-12-09 11:00:00,368.88,368.92,368.48,368.49,18773.0,342.7338,342.7709,342.3621,342.3714,18773.0
2019-12-09 11:30:00,368.51,368.63,368.3,368.3,13879.0,342.39,342.5015,342.1949,342.1949,13879.0
2019-12-09 12:00:00,368.39,368.74,368.39,368.44,8265.0,342.2785,342.6037,342.2785,342.3249,8265.0
2019-12-09 12:30:00,368.39,368.53,368.2,368.25,5319.0,342.2785,342.4086,342.102,342.1484,5319.0
2019-12-09 13:00:00,368.29,368.36,368.02,368.07,8941.0,342.1856,342.2506,341.9347,341.9812,8941.0
2019-12-09 13:30:00,368.0,368.25,368.0,368.18,9250.0,341.9161,342.1484,341.9161,342.0834,9250.0
2019-12-09 14:00:00,368.17,368.17,367.65,367.7,19198.0,342.0741,342.0741,341.5909,341.6374,19198.0
2019-12-09 14:30:00,367.72,368.09,367.72,368.06,13725.0,341.656,341.9997,341.656,341.9719,13725.0
2019-12-09 15:00:00,368.04,368.14,367.86,368.11,10668.0,341.9533,342.0462,341.7861,342.0183,10668.0
2019-12-09 15:30:00,368.09,368.12,367.36,367.52,89635.0,341.9997,342.0276,341.3215,341.4702,89635.0
2019-12-10 09:30:00,367.32,367.32,366.29,367.0,50960.0,341.2843,341.2843,340.3273,340.987,50960.0
2019-12-10 10:00:00,367.03,367.86,366.93,367.76,40109.0,341.0149,341.7861,340.922,341.6931,40109.0
2019-12-10 10:30:00,367.69,367.88,367.4,367.72,33604.0,341.6281,341.8046,341.3587,341.656,33604.0
2019-12-10 11:00:00,367.91,368.05,367.37,367.94,27458.0,341.8325,341.9626,341.3308,341.8604,27458.0
2019-12-10 11:30:00,368.01,368.02,367.54,367.55,10208.0,341.9254,341.9347,341.4887,341.498,10208.0
2019-12-10 12:00:00,367.51,367.64,367.39,367.48,29554.0,341.4609,341.5816,341.3494,341.433,29554.0
2019-12-10 12:30:00,367.42,367.48,367.07,367.48,10566.0,341.3772,341.433,341.052,341.433,10566.0
2019-12-10 13:00:00,367.49,367.59,367.29,367.49,6997.0,341.4423,341.5352,341.2565,341.4423,6997.0
2019-12-10 13:30:00,367.53,367.6,367.25,367.34,13625.0,341.4794,341.5445,341.2193,341.3029,13625.0
2019-12-10 14:00:00,367.4,367.61,367.32,367.46,10687.0,341.3587,341.5538,341.2843,341.4144,10687.0
2019-12-10 14:30:00,367.43,367.56,367.3,367.34,10899.0,341.3865,341.5073,341.2657,341.3029,10899.0
2019-12-10 15:00:00,367.35,367.38,366.95,366.95,25416.0,341.3122,341.3401,340.9406,340.9406,25416.0
2019-12-10 15:30:00,366.96,367.32,366.3,367.3,169017.0,340.9498,341.2843,340.3366,341.2657,169017.0
2019-12-11 09:30:00,367.59,368.12,367.09,367.85,55419.0,341.5352,342.0276,341.0706,341.7768,55419.0
2019-12-11 10:00:00,367.96,368.19,367.54,367.61,29070.0,341.879,342.0927,341.4887,341.5538,29070.0
2019-12-11 10:30:00,367.57,367.58,366.81,366.86,18157.0,341.5166,341.5259,340.8105,340.8569,18157.0
2019-12-11 11:00:00,366.71,367.04,366.51,366.94,16815.0,340.7176,341.0242,340.5317,340.9313,16815.0
2019-12-11 11:30:00,367.06,367.27,366.87,366.87,19408.0,341.0428,341.2379,340.8662,340.8662,19408.0
2019-12-11 12:00:00,366.91,367.17,366.86,367.16,16646.0,340.9034,341.145,340.8569,341.1357,16646.0
2019-12-11 12:30:00,367.13,367.22,367.0,367.22,16483.0,341.1078,341.1914,340.987,341.1914,16483.0
2019-12-11 13:00:00,367.18,367.25,367.12,367.17,5475.0,341.1543,341.2193,341.0985,341.145,5475.0
2019-12-11 13:30:00,367.17,367.29,367.1,367.29,5705.0,341.145,341.2565,341.0799,341.2565,5705.0
2019-12-11 14:00:00,367.45,368.03,367.38,367.95,17869.0,341.4051,341.944,341.3401,341.8697,17869.0
2019-12-11 14:30:00,367.95,368.24,367.82,368.22,29221.0,341.8697,342.1391,341.7489,342.1205,29221.0
2019-12-11 15:00:00,368.26,368.33,367.91,368.13,31245.0,342.1577,342.2227,341.8325,342.0369,31245.0
2019-12-11 15:30:00,368.17,368.25,367.54,367.88,86291.0,342.0741,342.1484,341.4887,341.8046,86291.0
2019-12-12 09:30:00,368.06,370.83,367.36,370.83,141881.0,341.9719,344.5455,341.3215,344.5455,141881.0
2019-12-12 10:00:00,370.93,372.81,370.92,372.46,176635.0,344.6385,346.3852,344.6292,346.06,176635.0
2019-12-12 10:30:00,372.47,372.6,371.31,371.83,82189.0,346.0693,346.1901,344.9915,345.4747,82189.0
2019-12-12 11:00:00,371.92,371.92,370.8,370.81,24869.0,345.5583,345.5583,344.5177,344.527,24869.0
2019-12-12 11:30:00,370.71,370.96,369.67,370.23,37502.0,344.434,344.6663,343.4678,343.9881,37502.0
2019-12-12 12:00:00,370.18,370.2,369.52,369.77,15512.0,343.9416,343.9602,343.3284,343.5607,15512.0
2019-12-12 12:30:00,369.88,370.87,369.88,370.4,24420.0,343.6629,344.5827,343.6629,344.146,24420.0
2019-12-12 13:00:00,370.48,370.98,370.47,370.7,21791.0,344.2203,344.6849,344.2111,344.4248,21791.0
2019-12-12 13:30:00,370.74,370.74,370.22,370.41,8137.0,344.4619,344.4619,343.9788,344.1553,8137.0
2019-12-12 14:00:00,370.45,370.54,370.03,370.32,40402.0,344.1925,344.2761,343.8022,344.0717,40402.0
2019-12-12 14:30:00,370.31,371.96,370.2,371.43,109306.0,344.0624,345.5954,343.9602,345.103,109306.0
2019-12-12 15:00:00,371.6,371.99,371.43,371.99,36717.0,345.261,345.6233,345.103,345.6233,36717.0
2019-12-12 15:30:00,372.0,372.28,371.55,371.88,132634.0,345.6326,345.8928,345.2145,345.5211,132634.0
2019-12-13 09:30:00,371.52,371.6,370.48,371.34,99506.0,345.1866,345.261,344.2203,345.0194,99506.0
2019-12-13 10:00:00,371.27,373.26,370.9,372.47,106803.0,344.9544,346.8033,344.6106,346.0693,106803.0
2019-12-13 10:30:00,372.36,372.36,370.02,370.07,64516.0,345.9671,345.9671,343.793,343.8394,64516.0
2019-12-13 11:00:00,370.06,370.34,368.72,368.86,66604.0,343.8301,344.0903,342.5851,342.7152,66604.0
2019-12-13 11:30:00,368.88,369.71,368.88,369.71,18340.0,342.7338,343.5049,342.7338,343.5049,18340.0
2019-12-13 12:00:00,369.89,369.97,369.51,369.68,10017.0,343.6722,343.7465,343.3191,343.4771,10017.0
2019-12-13 12:30:00,369.65,369.95,369.4,369.95,44607.0,343.4492,343.7279,343.2169,343.7279,44607.0
2019-12-13 13:00:00,370.05,370.11,369.63,369.7,14336.0,343.8208,343.8766,343.4306,343.4956,14336.0
2019-12-13 13:30:00,369.75,369.77,369.5,369.64,10339.0,343.5421,343.5607,343.3098,343.4399,10339.0
2019-12-13 14:00:00,369.76,369.79,369.4,369.46,20063.0,343.5514,343.5793,343.2169,343.2726,20063.0
2019-12-13 14:30:00,369.46,369.47,369.07,369.24,17222.0,343.2726,343.2819,342.9103,343.0682,17222.0
2019-12-13 15:00:00,369.26,369.33,368.79,368.8,33696.0,343.0868,343.1519,342.6501,342.6594,33696.0
2019-12-13 15:30:00,368.84,369.96,368.84,369.86,152798.0,342.6966,343.7372,342.6966,343.6443,152798.0
2019-12-16 09:30:00,372.39,372.54,371.63,371.88,123123.0,345.995,346.1343,345.2888,345.5211,123123.0
2019-12-16 10:00:00,371.96,372.99,371.94,372.94,42883.0,345.5954,346.5524,345.5769,346.506,42883.0
2019-12-16 10:30:00,372.93,373.49,372.93,373.27,30997.0,346.4967,347.017,346.4967,346.8126,30997.0
2019-12-16 11:00:00,373.27,373.74,373.18,373.74,41374.0,346.8126,347.2493,346.729,347.2493,41374.0
2019-12-16 11:30:00,373.7,373.7,373.3,373.54,26635.0,347.2121,347.2121,346.8405,347.0635,26635.0
2019-12-16 12:00:00,373.54,373.81,373.48,373.66,26702.0,347.0635,347.3143,347.0077,347.1749,26702.0
2019-12-16 12:30:00,373.7,373.8,373.53,373.62,16476.0,347.2121,347.305,347.0542,347.1378,16476.0
2019-12-16 13:00:00,373.55,373.62,373.43,373.56,15963.0,347.0727,347.1378,346.9613,347.082,15963.0
2019-12-16 13:30:00,373.58,373.63,373.37,373.54,49366.0,347.1006,347.1471,346.9055,347.0635,49366.0
2019-12-16 14:00:00,373.54,373.55,373.01,373.06,26942.0,347.0635,347.0727,346.571,346.6175,26942.0
2019-12-16 14:30:00,373.06,373.06,372.57,372.63,43723.0,346.6175,346.6175,346.1622,346.218,43723.0
2019-12-16 15:00:00,372.58,372.72,372.38,372.43,40416.0,346.1715,346.3016,345.9857,346.0321,40416.0
2019-12-16 15:30:00,372.4,372.56,371.99,372.1,171719.0,346.0043,346.1529,345.6233,345.7255,171719.0
2019-12-17 09:30:00,372.64,373.31,372.0,372.17,106262.0,346.2272,346.8498,345.6326,345.7906,106262.0
2019-12-17 10:00:00,372.06,372.94,372.06,372.75,24095.0,345.6884,346.506,345.6884,346.3294,24095.0
2019-12-17 10:30:00,372.69,372.79,372.29,372.33,139810.0,346.2737,346.3666,345.9021,345.9392,139810.0
2019-12-17 11:00:00,372.32,372.53,372.24,372.5,21539.0,345.9299,346.125,345.8556,346.0972,21539.0
2019-12-17 11:30:00,372.44,373.01,372.34,373.01,23187.0,346.0414,346.571,345.9485,346.571,23187.0
2019-12-17 12:00:00,372.94,373.19,372.9,373.19,33226.0,346.506,346.7383,346.4688,346.7383,33226.0
2019-12-17 12:30:00,373.14,373.47,372.91,373.47,14823.0,346.6918,346.9984,346.4781,346.9984,14823.0
2019-12-17 13:00:00,373.47,373.49,373.22,373.26,11645.0,346.9984,347.017,346.7661,346.8033,11645.0
2019-12-17 13:30:00,373.21,373.45,373.12,373.39,34557.0,346.7568,346.9798,346.6732,346.9241,34557.0
2019-12-17 14:00:00,373.49,373.5,373.12,373.4,24458.0,347.017,347.0263,346.6732,346.9334,24458.0
2019-12-17 14:30:00,373.38,373.57,373.37,373.54,16270.0,346.9148,347.0913,346.9055,347.0635,16270.0
2019-12-17 15:00:00,373.46,373.54,373.2,373.43,42868.0,346.9891,347.0635,346.7476,346.9613,42868.0
2019-12-17 15:30:00,373.43,373.54,372.92,373.43,133649.0,346.9613,347.0635,346.4874,346.9613,133649.0
2019-12-18 09:30:00,374.06,374.06,372.36,372.37,141199.0,347.5466,347.5466,345.9671,345.9764,141199.0
2019-12-18 10:00:00,372.38,372.79,372.22,372.5,61236.0,345.9857,346.3666,345.837,346.0972,61236.0
2019-12-18 10:30:00,372.53,372.95,372.5,372.74,43536.0,346.125,346.5153,346.0972,346.3202,43536.0
2019-12-18 11:00:00,372.77,373.37,372.65,373.25,28849.0,346.348,346.9055,346.2365,346.794,28849.0
2019-12-18 11:30:00,373.28,373.33,372.92,373.04,35847.0,346.8219,346.8683,346.4874,346.5989,35847.0
2019-12-18 12:00:00,373.06,373.3,373.04,373.27,17141.0,346.6175,346.8405,346.5989,346.8126,17141.0
2019-12-18 12:30:00,373.25,373.45,373.21,373.42,23241.0,346.794,346.9798,346.7568,346.952,23241.0
2019-12-18 13:00:00,373.45,373.55,373.35,373.35,20461.0,346.9798,347.0727,346.8869,346.8869,20461.0
2019-12-18 13:30:00,373.37,373.68,373.35,373.63,14352.0,346.9055,347.1935,346.8869,347.1471,14352.0
2019-12-18 14:00:00,373.62,373.68,373.5,373.62,17851.0,347.1378,347.1935,347.0263,347.1378,17851.0
2019-12-18 14:30:00,373.6,373.98,373.54,373.98,23394.0,347.1192,347.4723,347.0635,347.4723,23394.0
2019-12-18 15:00:00,373.98,374.01,373.72,373.84,22882.0,347.4723,347.5001,347.2307,347.3422,22882.0
2019-12-18 15:30:00,373.87,373.97,373.47,373.5,108126.0,347.3701,347.463,346.9984,347.0263,108126.0
2019-12-19 09:30:00,373.99,373.99,373.17,373.81,48552.0,347.4816,347.4816,346.7197,347.3143,48552.0
2019-12-19 10:00:00,373.87,374.08,373.44,373.9,57109.0,347.3701,347.5652,346.9705,347.3979,57109.0
2019-12-19 10:30:00,373.92,374.27,373.88,373.88,26722.0,347.4165,347.7417,347.3794,347.3794,26722.0
2019-12-19 11:00:00,373.89,374.3,373.81,374.13,15143.0,347.3886,347.7696,347.3143,347.6116,15143.0
2019-12-19 11:30:00,374.12,374.4,374.05,374.17,6540.0,347.6023,347.8625,347.5373,347.6488,6540.0
2019-12-19 12:00:00,374.15,374.73,374.15,374.67,16029.0,347.6302,348.1691,347.6302,348.1134,16029.0
2019-12-19 12:30:00,374.67,374.77,374.53,374.66,30098.0,348.1134,348.2063,347.9833,348.1041,30098.0
2019-12-19 13:00:00,374.67,374.86,374.59,374.8,25377.0,348.1134,348.2899,348.039,348.2341,25377.0
2019-12-19 13:30:00,374.81,375.29,374.79,375.29,9566.0,348.2434,348.6894,348.2249,348.6894,9566.0
2019-12-19 14:00:00,375.21,375.29,375.17,375.26,20353.0,348.6151,348.6894,348.5779,348.6615,20353.0
2019-12-19 14:30:00,375.25,375.28,374.94,374.97,20139.0,348.6522,348.6801,348.3642,348.3921,20139.0
2019-12-19 15:00:00,375.01,375.09,374.82,374.87,19564.0,348.4293,348.5036,348.2527,348.2992,19564.0
2019-12-19 15:30:00,374.9,375.22,374.76,375.18,115582.0,348.3271,348.6244,348.197,348.5872,115582.0
2019-12-20 09:30:00,374.81,375.52,374.7,375.43,114991.0,349.587,350.2493,349.4844,350.1653,114991.0
2019-12-20 10:00:00,375.52,375.63,375.02,375.37,50478.0,350.2493,350.3519,349.7829,350.1094,50478.0
2019-12-20 10:30:00,375.42,376.32,375.41,376.32,14802.0,350.156,350.9954,350.1467,350.9954,14802.0
2019-12-20 11:00:00,376.29,376.57,376.23,376.23,15908.0,350.9674,351.2286,350.9115,350.9115,15908.0
2019-12-20 11:30:00,376.25,376.36,375.77,375.84,16643.0,350.9301,351.0327,350.4824,350.5477,16643.0
2019-12-20 12:00:00,375.78,375.81,375.63,375.66,13522.0,350.4918,350.5197,350.3519,350.3798,13522.0
2019-12-20 12:30:00,375.69,375.69,375.42,375.45,12137.0,350.4078,350.4078,350.156,350.184,12137.0
2019-12-20 13:00:00,375.45,375.51,375.33,375.49,14626.0,350.184,350.2399,350.072,350.2213,14626.0
2019-12-20 13:30:00,375.46,375.51,375.33,375.37,20836.0,350.1933,350.2399,350.072,350.1094,20836.0
2019-12-20 14:00:00,375.38,375.46,375.29,375.4,26327.0,350.1187,350.1933,350.0347,350.1373,26327.0
2019-12-20 14:30:00,375.43,375.69,375.33,375.55,21736.0,350.1653,350.4078,350.072,350.2772,21736.0
2019-12-20 15:00:00,375.53,375.53,375.19,375.41,17008.0,350.2586,350.2586,349.9415,350.1467,17008.0
2019-12-20 15:30:00,375.42,375.71,375.22,375.63,122058.0,350.156,350.4265,349.9695,350.3519,122058.0
2019-12-23 09:30:00,376.28,376.51,374.42,374.89,66612.0,350.9581,351.1726,349.2233,349.6617,66612.0
2019-12-23 10:00:00,375.01,375.15,374.82,375.03,41337.0,349.7736,349.9042,349.5964,349.7922,41337.0
2019-12-23 10:30:00,375.01,375.24,374.91,375.15,33256.0,349.7736,349.9881,349.6803,349.9042,33256.0
2019-12-23 11:00:00,375.28,375.37,375.12,375.33,24219.0,350.0254,350.1094,349.8762,350.072,24219.0
2019-12-23 11:30:00,375.29,375.44,375.24,375.4,17372.0,350.0347,350.1746,349.9881,350.1373,17372.0
2019-12-23 12:00:00,375.35,375.39,374.96,375.0,41828.0,350.0907,350.128,349.7269,349.7643,41828.0
2019-12-23 12:30:00,375.02,375.24,374.97,375.19,20262.0,349.7829,349.9881,349.7363,349.9415,20262.0
2019-12-23 13:00:00,375.26,375.58,375.26,375.5,43197.0,350.0068,350.3052,350.0068,350.2306,43197.0
2019-12-23 13:30:00,375.5,375.51,375.26,375.41,31947.0,350.2306,350.2399,350.0068,350.1467,31947.0
2019-12-23 14:00:00,375.44,375.62,375.4,375.52,49551.0,350.1746,350.3425,350.1373,350.2493,49551.0
2019-12-23 14:30:00,375.48,375.64,375.44,375.62,28047.0,350.212,350.3612,350.1746,350.3425,28047.0
2019-12-23 15:00:00,375.64,375.65,375.34,375.41,34287.0,350.3612,350.3705,350.0814,350.1467,34287.0
2019-12-23 15:30:00,375.43,375.46,375.0,375.32,116018.0,350.1653,350.1933,349.7643,350.0627,116018.0
2019-12-24 09:30:00,375.61,375.87,374.96,375.1,81870.0,350.3332,350.5757,349.7269,349.8575,81870.0
2019-12-24 10:00:00,375.35,375.39,375.01,375.14,8220.0,350.0907,350.128,349.7736,349.8948,8220.0
2019-12-24 10:30:00,375.17,375.51,375.03,375.23,10396.0,349.9228,350.2399,349.7922,349.9788,10396.0
2019-12-24 11:00:00,375.22,375.38,375.15,375.31,8593.0,349.9695,350.1187,349.9042,350.0534,8593.0
2019-12-24 11:30:00,375.33,375.61,375.31,375.59,11487.0,350.072,350.3332,350.0534,350.3146,11487.0
2019-12-24 12:00:00,375.59,375.62,375.21,375.21,30852.0,350.3146,350.3425,349.9601,349.9601,30852.0
2019-12-24 12:30:00,375.18,375.29,374.93,375.29,87676.0,349.9321,350.0347,349.699,350.0347,87676.0
2019-12-26 09:30:00,375.79,376.08,375.46,375.66,40910.0,350.5011,350.7716,350.1933,350.3798,40910.0
2019-12-26 10:00:00,375.72,375.97,375.52,375.8,9379.0,350.4358,350.669,350.2493,350.5104,9379.0
2019-12-26 10:30:00,375.82,376.32,375.82,376.24,37919.0,350.5291,350.9954,350.5291,350.9208,37919.0
2019-12-26 11:00:00,376.25,376.42,376.05,376.07,17007.0,350.9301,351.0887,350.7436,350.7622,17007.0
2019-12-26 11:30:00,376.11,376.11,375.58,375.6,15824.0,350.7996,350.7996,350.3052,350.3239,15824.0
2019-12-26 12:00:00,375.63,375.65,375.01,375.33,12455.0,350.3519,350.3705,349.7736,350.072,12455.0
2019-12-26 12:30:00,375.21,375.33,375.12,375.31,10023.0,349.9601,350.072,349.8762,350.0534,10023.0
2019-12-26 13:00:00,375.29,375.55,375.28,375.55,7885.0,350.0347,350.2772,350.0254,350.2772,7885.0
2019-12-26 13:30:00,375.56,375.75,375.56,375.67,6754.0,350.2866,350.4638,350.2866,350.3892,6754.0
2019-12-26 14:00:00,375.7,375.82,375.65,375.65,4184.0,350.4171,350.5291,350.3705,350.3705,4184.0
2019-12-26 14:30:00,375.71,375.71,375.53,375.53,11513.0,350.4265,350.4265,350.2586,350.2586,11513.0
2019-12-26 15:00:00,375.56,375.57,375.38,375.49,12126.0,350.2866,350.2959,350.1187,350.2213,12126.0
2019-12-26 15:30:00,375.48,376.18,375.32,376.11,89795.0,350.212,350.8648,350.0627,350.7996,89795.0
2019-12-27 09:30:00,377.02,377.02,374.72,374.77,103960.0,351.6483,351.6483,349.5031,349.5497,103960.0
2019-12-27 10:00:00,374.7,375.3,374.69,375.24,13747.0,349.4844,350.0441,349.4751,349.9881,13747.0
2019-12-27 10:30:00,375.18,375.85,375.06,375.85,6551.0,349.9321,350.5571,349.8202,350.5571,6551.0
2019-12-27 11:00:00,375.86,375.97,375.69,375.93,8044.0,350.5664,350.669,350.4078,350.6317,8044.0
2019-12-27 11:30:00,375.83,376.47,375.83,376.39,36235.0,350.5384,351.1353,350.5384,351.0607,36235.0
2019-12-27 12:00:00,376.3,376.31,375.57,375.58,7548.0,350.9768,350.9861,350.2959,350.3052,7548.0
2019-12-27 12:30:00,375.61,375.85,375.45,375.85,14049.0,350.3332,350.5571,350.184,350.5571,14049.0
2019-12-27 13:00:00,375.86,376.0,375.64,375.77,8561.0,350.5664,350.697,350.3612,350.4824,8561.0
2019-12-27 13:30:00,375.69,375.75,375.52,375.59,4591.0,350.4078,350.4638,350.2493,350.3146,4591.0
2019-12-27 14:00:00,375.63,375.81,375.61,375.78,13050.0,350.3519,350.5197,350.3332,350.4918,13050.0
2019-12-27 14:30:00,375.8,375.96,375.8,375.9,7026.0,350.5104,350.6597,350.5104,350.6037,7026.0
2019-12-27 15:00:00,375.9,375.93,375.47,375.47,17118.0,350.6037,350.6317,350.2026,350.2026,17118.0
2019-12-27 15:30:00,375.48,375.48,374.62,375.37,47536.0,350.212,350.212,349.4098,350.1094,47536.0
2019-12-30 09:30:00,375.29,376.27,373.78,374.57,108316.0,350.0347,350.9488,348.6264,349.3632,108316.0
2019-12-30 10:00:00,374.62,374.94,373.66,374.14,47447.0,349.4098,349.7083,348.5144,348.9621,47447.0
2019-12-30 10:30:00,374.09,374.58,373.79,374.53,42510.0,348.9155,349.3725,348.6357,349.3259,42510.0
2019-12-30 11:00:00,374.58,374.97,374.2,374.85,44589.0,349.3725,349.7363,349.0181,349.6244,44589.0
2019-12-30 11:30:00,374.82,375.44,374.73,375.02,32567.0,349.5964,350.1746,349.5124,349.7829,32567.0
2019-12-30 12:00:00,375.04,375.93,375.0,375.9,25906.0,349.8016,350.6317,349.7643,350.6037,25906.0
2019-12-30 12:30:00,375.87,376.13,375.87,375.97,28577.0,350.5757,350.8182,350.5757,350.669,28577.0
2019-12-30 13:00:00,375.93,376.1,375.7,375.9,10279.0,350.6317,350.7902,350.4171,350.6037,10279.0
2019-12-30 13:30:00,375.88,376.19,375.78,376.14,15022.0,350.585,350.8742,350.4918,350.8275,15022.0
2019-12-30 14:00:00,376.05,376.05,375.24,375.37,34069.0,350.7436,350.7436,349.9881,350.1094,34069.0
2019-12-30 14:30:00,375.34,375.34,374.96,374.96,14048.0,350.0814,350.0814,349.7269,349.7269,14048.0
2019-12-30 15:00:00,374.82,375.55,374.76,375.31,33000.0,349.5964,350.2772,349.5404,350.0534,33000.0
2019-12-30 15:30:00,375.33,375.4,374.75,375.01,126142.0,350.072,350.1373,349.5311,349.7736,126142.0
2019-12-31 09:30:00,374.23,376.72,374.01,376.59,98490.0,349.0461,351.3685,348.8409,351.2473,98490.0
2019-12-31 10:00:00,376.68,376.69,375.72,375.72,17439.0,351.3312,351.3405,350.4358,350.4358,17439.0
2019-12-31 10:30:00,375.7,376.02,375.08,375.1,31118.0,350.4171,350.7156,349.8389,349.8575,31118.0
2019-12-31 11:00:00,375.1,375.99,375.1,375.8,16147.0,349.8575,350.6876,349.8575,350.5104,16147.0
2019-12-31 11:30:00,375.78,376.24,375.6,376.09,10815.0,350.4918,350.9208,350.3239,350.7809,10815.0
2019-12-31 12:00:00,376.03,376.05,375.72,376.05,7654.0,350.7249,350.7436,350.4358,350.7436,7654.0
2019-12-31 12:30:00,376.0,376.11,375.77,375.84,4971.0,350.697,350.7996,350.4824,350.5477,4971.0
2019-12-31 13:00:00,375.78,375.96,375.68,375.93,11009.0,350.4918,350.6597,350.3985,350.6317,11009.0
2019-12-31 13:30:00,375.94,376.26,375.94,376.19,4974.0,350.641,350.9395,350.641,350.8742,4974.0
2019-12-31 14:00:00,376.24,376.64,376.18,376.64,12737.0,350.9208,351.2939,350.8648,351.2939,12737.0
2019-12-31 14:30:00,376.61,376.65,376.32,376.32,12536.0,351.2659,351.3032,350.9954,350.9954,12536.0
2019-12-31 15:00:00,376.29,376.65,376.27,376.41,13583.0,350.9674,351.3032,350.9488,351.0794,13583.0
2019-12-31 15:30:00,376.54,376.71,375.24,375.37,306493.0,351.2006,351.3592,349.9881,350.1094,306493.0
2020-01-02 09:30:00,377.17,377.59,375.33,375.64,210340.0,351.7882,352.18,350.072,350.3612,210340.0
2020-01-02 10:00:00,375.5,375.51,373.97,374.01,36061.0,350.2306,350.2399,348.8036,348.8409,36061.0
2020-01-02 10:30:00,374.08,374.34,373.43,374.18,35201.0,348.9062,349.1487,348.2999,348.9994,35201.0
2020-01-02 11:00:00,374.18,374.26,373.59,373.83,18811.0,348.9994,349.0741,348.4491,348.673,18811.0
2020-01-02 11:30:00,373.77,373.77,372.79,373.37,44277.0,348.617,348.617,347.703,348.2439,44277.0
2020-01-02 12:00:00,373.36,373.54,373.18,373.34,33140.0,348.2346,348.4025,348.0667,348.216,33140.0
2020-01-02 12:30:00,373.28,373.39,372.93,373.16,25194.0,348.16,348.2626,347.8336,348.0481,25194.0
2020-01-02 13:00:00,373.17,373.17,372.77,372.86,10205.0,348.0574,348.0574,347.6843,347.7683,10205.0
2020-01-02 13:30:00,372.79,372.8,372.46,372.76,15905.0,347.703,347.7123,347.3952,347.675,15905.0
2020-01-02 14:00:00,372.77,373.58,372.76,373.52,45177.0,347.6843,348.4398,347.675,348.3839,45177.0
2020-01-02 14:30:00,373.47,374.18,373.42,374.03,22492.0,348.3372,348.9994,348.2906,348.8595,22492.0
2020-01-02 15:00:00,374.07,374.58,373.98,374.56,48638.0,348.8968,349.3725,348.8129,349.3539,48638.0
2020-01-02 15:30:00,374.56,375.98,374.49,375.97,208072.0,349.3539,350.6783,349.2886,350.669,208072.0
2020-01-03 09:30:00,371.29,372.79,371.08,372.68,141646.0,346.3039,347.703,346.1081,347.6004,141646.0
2020-01-03 10:00:00,372.68,373.36,371.85,372.96,69796.0,347.6004,348.2346,346.8262,347.8615,69796.0
2020-01-03 10:30:00,373.02,373.54,372.62,373.02,42100.0,347.9175,348.4025,347.5444,347.9175,42100.0
2020-01-03 11:00:00,372.99,373.59,372.84,373.34,62963.0,347.8895,348.4491,347.7496,348.216,62963.0
2020-01-03 11:30:00,373.4,374.14,373.4,373.77,61190.0,348.2719,348.9621,348.2719,348.617,61190.0
2020-01-03 12:00:00,373.91,374.43,373.9,374.4,10368.0,348.7476,349.2326,348.7383,349.2046,10368.0
2020-01-03 12:30:00,374.37,374.78,374.29,374.52,18840.0,349.1767,349.5591,349.102,349.3166,18840.0
2020-01-03 13:00:00,374.53,374.85,374.2,374.47,39443.0,349.3259,349.6244,349.0181,349.2699,39443.0
2020-01-03 13:30:00,374.42,374.43,373.2,373.89,27926.0,349.2233,349.2326,348.0854,348.729,27926.0
2020-01-03 14:00:00,374.01,374.05,373.33,373.7,18475.0,348.8409,348.8782,348.2066,348.5517,18475.0
2020-01-03 14:30:00,373.76,374.35,373.71,374.18,47010.0,348.6077,349.158,348.5611,348.9994,47010.0
2020-01-03 15:00:00,374.25,374.64,374.12,374.27,51302.0,349.0647,349.4285,348.9435,349.0834,51302.0
2020-01-03 15:30:00,374.26,374.57,373.82,374.03,194357.0,349.0741,349.3632,348.6637,348.8595,194357.0
2020-01-06 09:30:00,371.41,372.11,370.9,370.9,141974.0,346.4158,347.0687,345.9402,345.9402,141974.0
2020-01-06 10:00:00,370.99,372.16,370.63,372.16,67943.0,346.0241,347.1154,345.6883,347.1154,67943.0
2020-01-06 10:30:00,372.28,372.98,371.95,372.64,77071.0,347.2273,347.8802,346.9195,347.5631,77071.0
2020-01-06 11:00:00,372.69,373.03,372.5,372.77,54548.0,347.6097,347.9268,347.4325,347.6843,54548.0
2020-01-06 11:30:00,372.89,373.36,372.88,373.36,21796.0,347.7962,348.2346,347.7869,348.2346,21796.0
2020-01-06 12:00:00,373.4,373.71,373.31,373.56,15291.0,348.2719,348.5611,348.188,348.4212,15291.0
2020-01-06 12:30:00,373.63,373.63,373.32,373.46,16876.0,348.4865,348.4865,348.1973,348.3279,16876.0
2020-01-06 13:00:00,373.53,373.89,373.41,373.76,35847.0,348.3932,348.729,348.2813,348.6077,35847.0
2020-01-06 13:30:00,373.76,373.84,373.43,373.43,29985.0,348.6077,348.6823,348.2999,348.2999,29985.0
2020-01-06 14:00:00,373.45,374.01,373.36,373.85,31275.0,348.3186,348.8409,348.2346,348.6916,31275.0
2020-01-06 14:30:00,373.88,374.04,373.65,373.95,23282.0,348.7196,348.8689,348.5051,348.7849,23282.0
2020-01-06 15:00:00,374.01,374.1,373.76,373.91,50862.0,348.8409,348.9248,348.6077,348.7476,50862.0
2020-01-06 15:30:00,373.91,373.96,373.35,373.95,195358.0,348.7476,348.7942,348.2253,348.7849,195358.0
2020-01-07 09:30:00,372.96,373.71,371.75,372.12,103816.0,347.8615,348.5611,346.733,347.0781,103816.0
2020-01-07 10:00:00,372.18,373.1,372.12,373.08,44835.0,347.134,347.9921,347.0781,347.9735,44835.0
2020-01-07 10:30:00,373.18,373.86,372.61,373.71,36073.0,348.0667,348.701,347.5351,348.5611,36073.0
2020-01-07 11:00:00,373.69,373.91,373.45,373.54,22304.0,348.5424,348.7476,348.3186,348.4025,22304.0
2020-01-07 11:30:00,373.55,373.58,372.99,373.0,27832.0,348.4118,348.4398,347.8895,347.8988,27832.0
2020-01-07 12:00:00,372.98,373.21,372.81,373.11,13139.0,347.8802,348.0947,347.7216,348.0014,13139.0
2020-01-07 12:30:00,373.09,373.14,372.77,373.14,19730.0,347.9828,348.0294,347.6843,348.0294,19730.0
2020-01-07 13:00:00,373.07,373.44,373.07,373.22,12949.0,347.9641,348.3092,347.9641,348.104,12949.0
2020-01-07 13:30:00,373.25,373.36,373.09,373.36,18167.0,348.132,348.2346,347.9828,348.2346,18167.0
2020-01-07 14:00:00,373.38,373.38,372.83,373.25,20793.0,348.2533,348.2533,347.7403,348.132,20793.0
2020-01-07 14:30:00,373.22,373.44,373.13,373.25,33558.0,348.104,348.3092,348.0201,348.132,33558.0
2020-01-07 15:00:00,373.31,373.61,373.3,373.56,25418.0,348.188,348.4678,348.1787,348.4212,25418.0
2020-01-07 15:30:00,373.59,373.59,372.92,372.96,126205.0,348.4491,348.4491,347.8242,347.8615,126205.0
2020-01-08 09:30:00,373.24,374.79,372.92,374.5,98776.0,348.1227,349.5684,347.8242,349.2979,98776.0
2020-01-08 10:00:00,374.53,374.68,373.06,373.1,107572.0,349.3259,349.4658,347.9548,347.9921,107572.0
2020-01-08 10:30:00,373.18,373.5,372.34,372.94,52101.0,348.0667,348.3652,347.2833,347.8429,52101.0
2020-01-08 11:00:00,372.97,373.8,372.78,373.8,29810.0,347.8709,348.645,347.6937,348.645,29810.0
2020-01-08 11:30:00,373.61,374.75,372.85,374.11,62485.0,348.4678,349.5311,347.7589,348.9341,62485.0
2020-01-08 12:00:00,374.15,374.4,373.96,374.21,15981.0,348.9715,349.2046,348.7942,349.0274,15981.0
2020-01-08 12:30:00,374.2,374.42,373.8,374.42,24948.0,349.0181,349.2233,348.645,349.2233,24948.0
2020-01-08 13:00:00,374.2,374.34,373.92,374.17,8268.0,349.0181,349.1487,348.7569,348.9901,8268.0
2020-01-08 13:30:00,374.16,374.37,373.75,373.82,18139.0,348.9808,349.1767,348.5984,348.6637,18139.0
2020-01-08 14:00:00,373.89,374.21,373.89,374.12,8486.0,348.729,349.0274,348.729,348.9435,8486.0
2020-01-08 14:30:00,374.08,374.66,374.06,374.66,11340.0,348.9062,349.4471,348.8875,349.4471,11340.0
2020-01-08 15:00:00,374.64,374.99,374.59,374.83,41365.0,349.4285,349.7549,349.3818,349.6057,41365.0
2020-01-08 15:30:00,374.79,374.85,373.37,373.6,201191.0,349.5684,349.6244,348.2439,348.4585,201191.0
2020-01-09 09:30:00,375.24,375.24,373.48,374.52,75792.0,349.9881,349.9881,348.3465,349.3166,75792.0
2020-01-09 10:00:00,374.46,374.57,374.06,374.4,9715.0,349.2606,349.3632,348.8875,349.2046,9715.0
2020-01-09 10:30:00,374.43,375.38,374.43,375.24,21993.0,349.2326,350.1187,349.2326,349.9881,21993.0
2020-01-09 11:00:00,375.25,375.3,374.65,374.69,11353.0,349.9974,350.0441,349.4378,349.4751,11353.0
2020-01-09 11:30:00,374.79,375.1,374.78,375.03,12456.0,349.5684,349.8575,349.5591,349.7922,12456.0
2020-01-09 12:00:00,375.16,375.23,374.37,374.46,7861.0,349.9135,349.9788,349.1767,349.2606,7861.0
2020-01-09 12:30:00,374.45,374.5,373.7,374.35,19095.0,349.2513,349.2979,348.5517,349.158,19095.0
2020-01-09 13:00:00,374.42,374.56,374.07,374.43,9558.0,349.2233,349.3539,348.8968,349.2326,9558.0
2020-01-09 13:30:00,374.42,374.48,374.23,374.29,16076.0,349.2233,349.2792,349.0461,349.102,16076.0
2020-01-09 14:00:00,374.27,374.6,374.26,374.57,13878.0,349.0834,349.3912,349.0741,349.3632,13878.0
2020-01-09 14:30:00,374.74,375.22,374.7,374.91,34034.0,349.5218,349.9695,349.4844,349.6803,34034.0
2020-01-09 15:00:00,374.93,374.93,374.48,374.57,15892.0,349.699,349.699,349.2792,349.3632,15892.0
2020-01-09 15:30:00,374.65,374.72,374.18,374.6,99715.0,349.4378,349.5031,348.9994,349.3912,99715.0
2020-01-10 09:30:00,374.81,374.92,373.18,374.5,71147.0,349.587,349.6896,348.0667,349.2979,71147.0
2020-01-10 10:00:00,374.58,375.05,374.53,374.55,35183.0,349.3725,349.8109,349.3259,349.3445,35183.0
2020-01-10 10:30:00,374.72,374.84,373.72,374.52,31875.0,349.5031,349.615,348.5704,349.3166,31875.0
2020-01-10 11:00:00,374.52,374.52,373.69,373.72,10302.0,349.3166,349.3166,348.5424,348.5704,10302.0
2020-01-10 11:30:00,373.63,373.76,373.07,373.52,36503.0,348.4865,348.6077,347.9641,348.3839,36503.0
2020-01-10 12:00:00,373.5,373.5,372.6,373.31,26833.0,348.3652,348.3652,347.5258,348.188,26833.0
2020-01-10 12:30:00,373.28,373.59,373.18,373.59,11421.0,348.16,348.4491,348.0667,348.4491,11421.0
2020-01-10 13:00:00,373.52,374.36,373.52,374.22,13526.0,348.3839,349.1673,348.3839,349.0367,13526.0
2020-01-10 13:30:00,374.21,374.59,374.2,374.47,11184.0,349.0274,349.3818,349.0181,349.2699,11184.0
2020-01-10 14:00:00,374.38,374.41,374.03,374.27,7019.0,349.186,349.214,348.8595,349.0834,7019.0
2020-01-10 14:30:00,374.13,374.2,373.66,373.95,32152.0,348.9528,349.0181,348.5144,348.7849,32152.0
2020-01-10 15:00:00,373.94,373.94,373.33,373.44,15737.0,348.7756,348.7756,348.2066,348.3092,15737.0
2020-01-10 15:30:00,373.38,373.61,372.71,373.53,95713.0,348.2533,348.4678,347.6284,348.3932,95713.0
2020-01-13 09:30:00,373.91,374.41,372.92,374.35,72424.0,348.7476,349.214,347.8242,349.158,72424.0
2020-01-13 10:00:00,374.45,374.46,373.79,374.3,14537.0,349.2513,349.2606,348.6357,349.1114,14537.0
2020-01-13 10:30:00,374.35,374.91,373.93,374.86,23346.0,349.158,349.6803,348.7663,349.6337,23346.0
2020-01-13 11:00:00,374.77,375.57,374.73,375.36,49914.0,349.5497,350.2959,349.5124,350.1,49914.0
2020-01-13 11:30:00,375.29,375.57,375.12,375.51,21998.0,350.0347,350.2959,349.8762,350.2399,21998.0
2020-01-13 12:00:00,375.55,375.98,375.55,375.73,26648.0,350.2772,350.6783,350.2772,350.4451,26648.0
2020-01-13 12:30:00,375.85,375.93,375.5,375.58,30705.0,350.5571,350.6317,350.2306,350.3052,30705.0
2020-01-13 13:00:00,375.53,375.66,375.34,375.4,8152.0,350.2586,350.3798,350.0814,350.1373,8152.0
2020-01-13 13:30:00,375.37,375.73,375.37,375.69,10499.0,350.1094,350.4451,350.1094,350.4078,10499.0
2020-01-13 14:00:00,375.64,376.11,375.49,376.07,14433.0,350.3612,350.7996,350.2213,350.7622,14433.0
2020-01-13 14:30:00,376.09,376.17,375.89,376.06,28078.0,350.7809,350.8555,350.5944,350.7529,28078.0
2020-01-13 15:00:00,376.04,376.06,375.73,375.77,42110.0,350.7343,350.7529,350.4451,350.4824,42110.0
2020-01-13 15:30:00,375.79,376.62,375.73,376.49,166582.0,350.5011,351.2752,350.4451,351.154,166582.0
2020-01-14 09:30:00,375.42,376.4,375.05,375.72,64036.0,350.156,351.07,349.8109,350.4358,64036.0
2020-01-14 10:00:00,375.59,376.01,375.52,375.89,17266.0,350.3146,350.7063,350.2493,350.5944,17266.0
2020-01-14 10:30:00,376.0,376.51,375.94,376.34,8868.0,350.697,351.1726,350.641,351.0141,8868.0
2020-01-14 11:00:00,376.41,377.09,376.39,377.09,14612.0,351.0794,351.7136,351.0607,351.7136,14612.0
2020-01-14 11:30:00,377.06,377.17,376.76,376.89,16397.0,351.6856,351.7882,351.4058,351.5271,16397.0
2020-01-14 12:00:00,376.89,377.36,376.79,377.32,11366.0,351.5271,351.9654,351.4338,351.9281,11366.0
2020-01-14 12:30:00,377.29,378.31,377.29,378.27,35595.0,351.9001,352.8515,351.9001,352.8142,35595.0
2020-01-14 13:00:00,378.25,378.57,378.24,378.57,6570.0,352.7955,353.094,352.7862,353.094,6570.0
2020-01-14 13:30:00,378.46,378.66,377.16,377.19,87725.0,352.9914,353.178,351.7789,351.8069,87725.0
2020-01-14 14:00:00,377.21,377.29,376.14,377.05,40423.0,351.8255,351.9001,350.8275,351.6763,40423.0
2020-01-14 14:30:00,377.05,377.61,376.97,377.04,9898.0,351.6763,352.1986,351.6017,351.667,9898.0
2020-01-14 15:00:00,377.13,377.34,376.72,376.98,24735.0,351.7509,351.9468,351.3685,351.611,24735.0
2020-01-14 15:30:00,376.96,377.57,376.77,377.52,112332.0,351.5924,352.1613,351.4151,352.1147,112332.0
2020-01-15 09:30:00,376.44,378.96,376.4,378.96,100458.0,351.1074,353.4578,351.07,353.4578,100458.0
2020-01-15 10:00:00,378.89,379.07,377.75,378.18,15394.0,353.3925,353.5604,352.3292,352.7303,15394.0
2020-01-15 10:30:00,378.37,379.03,378.2,378.96,22799.0,352.9075,353.5231,352.7489,353.4578,22799.0
2020-01-15 11:00:00,379.01,379.08,378.02,378.91,19859.0,353.5044,353.5697,352.581,353.4111,19859.0
2020-01-15 11:30:00,378.96,379.54,378.73,378.92,27190.0,353.4578,353.9987,353.2432,353.4205,27190.0
2020-01-15 12:00:00,378.85,378.91,378.24,378.24,20149.0,353.3552,353.4111,352.7862,352.7862,20149.0
2020-01-15 12:30:00,378.32,378.47,377.63,377.85,7955.0,352.8608,353.0007,352.2173,352.4225,7955.0
2020-01-15 13:00:00,377.55,377.94,377.55,377.9,24755.0,352.1427,352.5064,352.1427,352.4691,24755.0
2020-01-15 13:30:00,377.99,378.39,377.7,378.08,9818.0,352.553,352.9261,352.2826,352.637,9818.0
2020-01-15 14:00:00,378.08,378.86,378.0,378.86,12893.0,352.637,353.3645,352.5624,353.3645,12893.0
2020-01-15 14:30:00,378.83,379.0,378.4,378.4,37996.0,353.3365,353.4951,352.9355,352.9355,37996.0
2020-01-15 15:00:00,378.42,378.43,376.86,377.07,77602.0,352.9541,352.9634,351.4991,351.695,77602.0
2020-01-15 15:30:00,377.1,378.07,376.53,378.01,136799.0,351.7229,352.6277,351.1913,352.5717,136799.0
2020-01-16 09:30:00,380.32,382.15,380.0,381.84,164403.0,354.7262,356.4331,354.4278,356.144,164403.0
2020-01-16 10:00:00,381.89,382.28,381.2,381.78,50133.0,356.1906,356.5543,355.547,356.088,50133.0
2020-01-16 10:30:00,381.8,382.36,381.61,381.65,26793.0,356.1066,356.629,355.9294,355.9667,26793.0
2020-01-16 11:00:00,381.68,381.8,380.94,381.03,27382.0,355.9947,356.1066,355.3045,355.3885,27382.0
2020-01-16 11:30:00,381.07,381.35,380.9,381.09,11042.0,355.4258,355.6869,355.2672,355.4444,11042.0
2020-01-16 12:00:00,381.05,381.47,381.04,381.33,18851.0,355.4071,355.7989,355.3978,355.6683,18851.0
2020-01-16 12:30:00,381.29,381.78,381.29,381.67,12935.0,355.631,356.088,355.631,355.9854,12935.0
2020-01-16 13:00:00,381.62,381.73,381.42,381.45,14515.0,355.9388,356.0414,355.7522,355.7802,14515.0
2020-01-16 13:30:00,381.44,381.79,381.37,381.6,19506.0,355.7709,356.0973,355.7056,355.9201,19506.0
2020-01-16 14:00:00,381.56,381.66,381.39,381.41,8928.0,355.8828,355.9761,355.7242,355.7429,8928.0
2020-01-16 14:30:00,381.32,381.38,381.06,381.2,15238.0,355.6589,355.7149,355.4164,355.547,15238.0
2020-01-16 15:00:00,381.19,381.44,381.13,381.4,53776.0,355.5377,355.7709,355.4817,355.7336,53776.0
2020-01-16 15:30:00,381.42,382.33,381.41,382.22,153604.0,355.7522,356.601,355.7429,356.4984,153604.0
2020-01-17 09:30:00,383.5,383.5,382.0,382.43,44028.0,357.6922,357.6922,356.2932,356.6943,44028.0
2020-01-17 10:00:00,382.45,382.64,382.0,382.35,41570.0,356.7129,356.8901,356.2932,356.6196,41570.0
2020-01-17 10:30:00,382.43,382.45,381.55,381.76,15813.0,356.6943,356.7129,355.8735,356.0693,15813.0
2020-01-17 11:00:00,381.96,381.96,381.26,381.49,8160.0,356.2559,356.2559,355.603,355.8175,8160.0
2020-01-17 11:30:00,381.66,382.01,381.62,381.9,22828.0,355.9761,356.3025,355.9388,356.1999,22828.0
2020-01-17 12:00:00,382.03,382.12,381.86,381.86,6533.0,356.3212,356.4051,356.1626,356.1626,6533.0
2020-01-17 12:30:00,381.83,381.89,381.64,381.85,9693.0,356.1346,356.1906,355.9574,356.1533,9693.0
2020-01-17 13:00:00,381.9,382.14,381.83,381.86,4501.0,356.1999,356.4238,356.1346,356.1626,4501.0
2020-01-17 13:30:00,381.91,381.92,381.74,381.74,3659.0,356.2092,356.2186,356.0507,356.0507,3659.0
2020-01-17 14:00:00,381.61,381.73,381.43,381.45,17219.0,355.9294,356.0414,355.7615,355.7802,17219.0
2020-01-17 14:30:00,381.49,381.56,381.31,381.56,15745.0,355.8175,355.8828,355.6496,355.8828,15745.0
2020-01-17 15:00:00,381.57,381.61,381.03,381.34,19129.0,355.8921,355.9294,355.3885,355.6776,19129.0
2020-01-17 15:30:00,381.37,381.7,381.26,381.5,157546.0,355.7056,356.0134,355.603,355.8268,157546.0
2020-01-21 09:30:00,380.02,380.52,379.35,379.75,112455.0,354.4464,354.9128,353.8215,354.1946,112455.0
2020-01-21 10:00:00,379.39,379.85,378.7,379.36,34618.0,353.8588,354.2879,353.2153,353.8308,34618.0
2020-01-21 10:30:00,379.36,379.75,379.05,379.5,28450.0,353.8308,354.1946,353.5417,353.9614,28450.0
2020-01-21 11:00:00,379.53,379.89,379.4,379.62,61510.0,353.9894,354.3252,353.8682,354.0734,61510.0
2020-01-21 11:30:00,379.64,380.34,379.48,380.23,25538.0,354.092,354.7449,353.9428,354.6423,25538.0
2020-01-21 12:00:00,380.3,380.52,380.17,380.41,18725.0,354.7076,354.9128,354.5863,354.8102,18725.0
2020-01-21 12:30:00,380.44,380.6,380.37,380.38,22440.0,354.8382,354.9874,354.7729,354.7822,22440.0
2020-01-21 13:00:00,380.41,380.47,379.53,379.65,27546.0,354.8102,354.8662,353.9894,354.1013,27546.0
2020-01-21 13:30:00,379.6,379.69,378.9,379.04,14179.0,354.0547,354.1386,353.4018,353.5324,14179.0
2020-01-21 14:00:00,379.09,379.5,378.93,379.34,12209.0,353.579,353.9614,353.4298,353.8122,12209.0
2020-01-21 14:30:00,379.28,379.81,379.03,379.81,27315.0,353.7562,354.2506,353.5231,354.2506,27315.0
2020-01-21 15:00:00,379.82,380.19,379.82,379.96,7815.0,354.2599,354.605,354.2599,354.3905,7815.0
2020-01-21 15:30:00,379.93,380.12,378.98,379.38,76559.0,354.3625,354.5397,353.4764,353.8495,76559.0
2020-01-22 09:30:00,380.18,381.59,380.07,380.93,147758.0,354.5957,355.9108,354.4931,355.2952,147758.0
2020-01-22 10:00:00,381.11,381.26,380.31,380.83,20207.0,355.4631,355.603,354.7169,355.2019,20207.0
2020-01-22 10:30:00,380.78,381.22,380.22,380.27,34564.0,355.1553,355.5657,354.633,354.6796,34564.0
2020-01-22 11:00:00,380.24,380.41,379.82,380.17,39487.0,354.6516,354.8102,354.2599,354.5863,39487.0
2020-01-22 11:30:00,380.22,380.41,379.87,380.07,25789.0,354.633,354.8102,354.3065,354.4931,25789.0
2020-01-22 12:00:00,380.13,380.17,379.42,379.63,21048.0,354.549,354.5863,353.8868,354.0827,21048.0
2020-01-22 12:30:00,379.71,379.94,379.64,379.88,13206.0,354.1573,354.3718,354.092,354.3159,13206.0
2020-01-22 13:00:00,379.93,380.04,379.78,380.03,5140.0,354.3625,354.4651,354.2226,354.4558,5140.0
2020-01-22 13:30:00,379.93,380.08,379.84,379.88,8975.0,354.3625,354.5024,354.2785,354.3159,8975.0
2020-01-22 14:00:00,379.82,380.11,379.79,379.8,20252.0,354.2599,354.5304,354.2319,354.2412,20252.0
2020-01-22 14:30:00,379.8,379.94,379.75,379.78,7481.0,354.2412,354.3718,354.1946,354.2226,7481.0
2020-01-22 15:00:00,379.68,379.68,378.55,378.87,19959.0,354.1293,354.1293,353.0754,353.3738,19959.0
2020-01-22 15:30:00,378.85,379.26,378.81,379.08,63944.0,353.3552,353.7376,353.3179,353.5697,63944.0
2020-01-23 09:30:00,378.67,379.06,375.84,377.86,173072.0,353.1873,353.551,350.5477,352.4318,173072.0
2020-01-23 10:00:00,377.91,378.42,377.57,378.37,53810.0,352.4784,352.9541,352.1613,352.9075,53810.0
2020-01-23 10:30:00,378.45,378.83,378.29,378.43,22054.0,352.9821,353.3365,352.8329,352.9634,22054.0
2020-01-23 11:00:00,378.47,378.57,377.51,377.62,19307.0,353.0007,353.094,352.1053,352.2079,19307.0
2020-01-23 11:30:00,377.66,378.51,377.66,378.4,11819.0,352.2453,353.038,352.2453,352.9355,11819.0
2020-01-23 12:00:00,378.42,378.71,378.25,378.67,6808.0,352.9541,353.2246,352.7955,353.1873,6808.0
2020-01-23 12:30:00,378.71,378.96,378.51,378.54,29675.0,353.2246,353.4578,353.038,353.066,29675.0
2020-01-23 13:00:00,378.63,379.63,378.62,379.29,12012.0,353.15,354.0827,353.1406,353.7656,12012.0
2020-01-23 13:30:00,379.1,379.7,379.09,379.62,14001.0,353.5883,354.148,353.579,354.0734,14001.0
2020-01-23 14:00:00,379.72,380.34,379.7,380.19,12656.0,354.1666,354.7449,354.148,354.605,12656.0
2020-01-23 14:30:00,380.21,380.51,380.12,380.5,30921.0,354.6236,354.9035,354.5397,354.8941,30921.0
2020-01-23 15:00:00,380.52,380.58,380.11,380.52,32158.0,354.9128,354.9687,354.5304,354.9128,32158.0
2020-01-23 15:30:00,380.35,380.62,379.88,379.99,94193.0,354.7542,355.0061,354.3159,354.4185,94193.0
2020-01-24 09:30:00,380.73,380.73,378.73,379.5,55665.0,355.1087,355.1087,353.2432,353.9614,55665.0
2020-01-24 10:00:00,379.4,379.55,378.45,378.47,49436.0,353.8682,354.0081,352.9821,353.0007,49436.0
2020-01-24 10:30:00,378.34,378.54,377.68,378.08,35078.0,352.8795,353.066,352.2639,352.637,35078.0
2020-01-24 11:00:00,378.03,378.58,377.45,377.9,25371.0,352.5904,353.1033,352.0494,352.4691,25371.0
2020-01-24 11:30:00,377.96,378.09,377.14,377.18,30084.0,352.5251,352.6463,351.7602,351.7976,30084.0
2020-01-24 12:00:00,377.11,377.13,375.54,375.94,74151.0,351.7323,351.7509,350.2679,350.641,74151.0
2020-01-24 12:30:00,376.05,376.84,375.92,376.75,22318.0,350.7436,351.4804,350.6223,351.3965,22318.0
2020-01-24 13:00:00,376.4,376.4,375.72,375.72,27090.0,351.07,351.07,350.4358,350.4358,27090.0
2020-01-24 13:30:00,375.59,375.76,374.85,375.04,22759.0,350.3146,350.4731,349.6244,349.8016,22759.0
2020-01-24 14:00:00,375.21,375.33,374.05,374.15,28346.0,349.9601,350.072,348.8782,348.9715,28346.0
2020-01-24 14:30:00,374.25,375.57,374.15,375.57,43227.0,349.0647,350.2959,348.9715,350.2959,43227.0
2020-01-24 15:00:00,375.57,376.22,375.51,376.04,26343.0,350.2959,350.9022,350.2399,350.7343,26343.0
2020-01-24 15:30:00,375.9,376.29,374.97,375.91,176686.0,350.6037,350.9674,349.7363,350.613,176686.0
2020-01-27 09:30:00,370.29,371.86,369.31,371.58,203422.0,345.3712,346.8356,344.4572,346.5744,203422.0
2020-01-27 10:00:00,371.6,371.76,370.41,371.68,80103.0,346.5931,346.7423,345.4831,346.6677,80103.0
2020-01-27 10:30:00,371.77,371.8,370.48,370.96,40236.0,346.7516,346.7796,345.5484,345.9961,40236.0
2020-01-27 11:00:00,370.88,371.51,370.66,371.37,24058.0,345.9215,346.5091,345.7163,346.3785,24058.0
2020-01-27 11:30:00,371.26,372.3,371.09,372.04,31242.0,346.2759,347.246,346.1174,347.0034,31242.0
2020-01-27 12:00:00,371.96,372.91,371.86,372.27,29267.0,346.9288,347.8149,346.8356,347.218,29267.0
2020-01-27 12:30:00,372.36,372.58,371.93,372.11,14138.0,347.3019,347.5071,346.9009,347.0687,14138.0
2020-01-27 13:00:00,372.16,372.67,372.03,372.59,16082.0,347.1154,347.5911,346.9941,347.5164,16082.0
2020-01-27 13:30:00,372.48,372.87,372.34,372.37,24530.0,347.4138,347.7776,347.2833,347.3112,24530.0
2020-01-27 14:00:00,372.32,372.69,372.08,372.69,25104.0,347.2646,347.6097,347.0408,347.6097,25104.0
2020-01-27 14:30:00,372.64,372.69,371.7,371.96,50819.0,347.5631,347.6097,346.6863,346.9288,50819.0
2020-01-27 15:00:00,371.88,372.49,371.71,372.12,35175.0,346.8542,347.4232,346.6957,347.0781,35175.0
2020-01-27 15:30:00,372.07,372.07,370.59,370.78,263454.0,347.0314,347.0314,345.651,345.8282,263454.0
2020-01-28 09:30:00,373.03,374.3,372.34,373.12,173569.0,347.9268,349.1114,347.2833,348.0108,173569.0
2020-01-28 10:00:00,373.18,375.07,373.18,374.77,46103.0,348.0667,349.8295,348.0667,349.5497,46103.0
2020-01-28 10:30:00,374.76,375.15,374.47,374.85,50111.0,349.5404,349.9042,349.2699,349.6244,50111.0
2020-01-28 11:00:00,374.88,375.0,374.16,374.83,52494.0,349.6523,349.7643,348.9808,349.6057,52494.0
2020-01-28 11:30:00,374.78,374.88,374.38,374.82,97824.0,349.5591,349.6523,349.186,349.5964,97824.0
2020-01-28 12:00:00,374.8,374.92,374.47,374.77,28005.0,349.5777,349.6896,349.2699,349.5497,28005.0
2020-01-28 12:30:00,374.73,374.73,374.24,374.56,20227.0,349.5124,349.5124,349.0554,349.3539,20227.0
2020-01-28 13:00:00,374.53,374.53,374.05,374.34,22699.0,349.3259,349.3259,348.8782,349.1487,22699.0
2020-01-28 13:30:00,374.35,374.63,374.17,374.59,19958.0,349.158,349.4192,348.9901,349.3818,19958.0
2020-01-28 14:00:00,374.67,375.09,374.6,374.82,27057.0,349.4565,349.8482,349.3912,349.5964,27057.0
2020-01-28 14:30:00,374.85,375.48,374.78,374.93,42124.0,349.6244,350.212,349.5591,349.699,42124.0
2020-01-28 15:00:00,374.95,375.29,374.72,375.29,52922.0,349.7176,350.0347,349.5031,350.0347,52922.0
2020-01-28 15:30:00,375.29,375.36,374.39,374.45,194096.0,350.0347,350.1,349.1953,349.2513,194096.0
2020-01-29 09:30:00,375.36,376.12,374.71,374.71,166333.0,350.1,350.8089,349.4938,349.4938,166333.0
2020-01-29 10:00:00,374.72,374.72,373.29,374.62,58726.0,349.5031,349.5031,348.1693,349.4098,58726.0
2020-01-29 10:30:00,374.64,375.11,374.24,375.02,17773.0,349.4285,349.8669,349.0554,349.7829,17773.0
2020-01-29 11:00:00,375.13,375.27,374.57,374.89,101637.0,349.8855,350.0161,349.3632,349.6617,101637.0
2020-01-29 11:30:00,374.9,375.0,374.18,374.5,16182.0,349.671,349.7643,348.9994,349.2979,16182.0
2020-01-29 12:00:00,374.46,374.64,374.25,374.49,16196.0,349.2606,349.4285,349.0647,349.2886,16196.0
2020-01-29 12:30:00,374.52,374.52,373.94,374.03,70890.0,349.3166,349.3166,348.7756,348.8595,70890.0
2020-01-29 13:00:00,374.0,374.33,373.9,374.2,7018.0,348.8316,349.1393,348.7383,349.0181,7018.0
2020-01-29 13:30:00,374.38,374.56,374.26,374.56,8195.0,349.186,349.3539,349.0741,349.3539,8195.0
2020-01-29 14:00:00,374.48,374.89,374.15,374.46,12692.0,349.2792,349.6617,348.9715,349.2606,12692.0
2020-01-29 14:30:00,374.4,374.63,373.95,373.99,18050.0,349.2046,349.4192,348.7849,348.8222,18050.0
2020-01-29 15:00:00,373.84,374.01,372.97,373.56,27645.0,348.6823,348.8409,347.8709,348.4212,27645.0
2020-01-29 15:30:00,373.53,373.77,372.58,372.62,152067.0,348.3932,348.617,347.5071,347.5444,152067.0
2020-01-30 09:30:00,370.11,372.79,370.1,371.65,136010.0,345.2033,347.703,345.194,346.6397,136010.0
2020-01-30 10:00:00,371.75,372.22,371.01,371.38,59469.0,346.733,347.1713,346.0428,346.3879,59469.0
2020-01-30 10:30:00,371.4,371.4,368.86,369.11,71360.0,346.4065,346.4065,344.0374,344.2706,71360.0
2020-01-30 11:00:00,369.03,370.66,369.03,370.62,39098.0,344.196,345.7163,344.196,345.679,39098.0
2020-01-30 11:30:00,370.61,371.49,370.23,370.96,67198.0,345.6697,346.4905,345.3153,345.9961,67198.0
2020-01-30 12:00:00,370.92,371.09,369.81,369.82,29338.0,345.9588,346.1174,344.9235,344.9328,29338.0
2020-01-30 12:30:00,369.87,370.08,369.05,369.32,18507.0,344.9795,345.1753,344.2147,344.4665,18507.0
2020-01-30 13:00:00,369.26,369.6,368.98,369.33,27765.0,344.4105,344.7277,344.1494,344.4758,27765.0
2020-01-30 13:30:00,369.25,369.67,369.17,369.36,23025.0,344.4012,344.7929,344.3266,344.5038,23025.0
2020-01-30 14:00:00,369.39,370.23,369.35,370.17,19308.0,344.5318,345.3153,344.4945,345.2593,19308.0
2020-01-30 14:30:00,370.13,371.23,369.58,370.93,104768.0,345.222,346.248,344.709,345.9681,104768.0
2020-01-30 15:00:00,371.02,372.06,371.0,371.9,105836.0,346.0521,347.0221,346.0334,346.8729,105836.0
2020-01-30 15:30:00,371.96,373.18,371.74,373.0,137141.0,346.9288,348.0667,346.7236,347.8988,137141.0
2020-01-31 09:30:00,371.4,371.84,369.43,370.14,165254.0,346.4065,346.8169,344.5691,345.2313,165254.0
2020-01-31 10:00:00,370.17,370.17,368.52,368.61,65408.0,345.2593,345.2593,343.7203,343.8043,65408.0
2020-01-31 10:30:00,368.52,368.77,367.4,367.57,51469.0,343.7203,343.9535,342.6757,342.8343,51469.0
2020-01-31 11:00:00,367.58,367.94,366.37,366.58,78582.0,342.8436,343.1794,341.715,341.9109,78582.0
2020-01-31 11:30:00,366.57,367.65,366.09,367.6,54096.0,341.9016,342.9089,341.4539,342.8622,54096.0
2020-01-31 12:00:00,367.67,367.82,366.54,366.91,50397.0,342.9275,343.0674,341.8736,342.2187,50397.0
2020-01-31 12:30:00,366.89,366.89,365.55,366.1,72414.0,342.2,342.2,340.9502,341.4632,72414.0
2020-01-31 13:00:00,366.1,366.66,365.64,365.94,54628.0,341.4632,341.9855,341.0341,341.314,54628.0
2020-01-31 13:30:00,365.94,366.27,365.39,366.22,59055.0,341.314,341.6217,340.801,341.5751,59055.0
2020-01-31 14:00:00,366.39,366.72,366.03,366.36,63560.0,341.7337,342.0415,341.3979,341.7057,63560.0
2020-01-31 14:30:00,366.33,367.12,366.11,366.44,58351.0,341.6777,342.4145,341.4725,341.7803,58351.0
2020-01-31 15:00:00,366.46,366.63,365.48,365.55,71238.0,341.799,341.9575,340.8849,340.9502,71238.0
2020-01-31 15:30:00,365.53,365.99,364.63,365.52,317414.0,340.9315,341.3606,340.0921,340.9222,317414.0
2020-02-03 09:30:00,367.38,369.91,367.38,369.49,161080.0,342.657,345.0168,342.657,344.6251,161080.0
2020-02-03 10:00:00,369.6,371.27,369.55,371.2,146600.0,344.7277,346.2853,344.681,346.22,146600.0
2020-02-03 10:30:00,371.26,371.36,369.73,370.13,44089.0,346.2759,346.3692,344.8489,345.222,44089.0
2020-02-03 11:00:00,370.2,370.41,369.36,369.49,43755.0,345.2873,345.4831,344.5038,344.6251,43755.0
2020-02-03 11:30:00,369.51,369.6,368.45,368.85,35315.0,344.6437,344.7277,343.655,344.0281,35315.0
2020-02-03 12:00:00,368.94,369.44,368.41,369.32,48109.0,344.1121,344.5784,343.6177,344.4665,48109.0
2020-02-03 12:30:00,369.32,369.87,369.11,369.84,16910.0,344.4665,344.9795,344.2706,344.9515,16910.0
2020-02-03 13:00:00,369.89,369.98,369.12,369.6,50464.0,344.9981,345.0821,344.28,344.7277,50464.0
2020-02-03 13:30:00,369.76,370.0,369.35,369.98,21700.0,344.8769,345.1007,344.4945,345.0821,21700.0
2020-02-03 14:00:00,369.74,369.78,369.27,369.56,13736.0,344.8582,344.8955,344.4199,344.6903,13736.0
2020-02-03 14:30:00,369.71,370.4,369.32,370.17,22228.0,344.8302,345.4738,344.4665,345.2593,22228.0
2020-02-03 15:00:00,370.26,370.51,370.02,370.5,16321.0,345.3432,345.5764,345.1194,345.5671,16321.0
2020-02-03 15:30:00,370.48,370.55,369.14,369.58,173127.0,345.5484,345.6137,344.2986,344.709,173127.0
2020-02-04 09:30:00,373.94,375.42,373.54,375.06,205790.0,348.7756,350.156,348.4025,349.8202,205790.0
2020-02-04 10:00:00,375.14,375.17,374.18,374.99,45826.0,349.8948,349.9228,348.9994,349.7549,45826.0
2020-02-04 10:30:00,375.04,375.3,374.56,374.56,21208.0,349.8016,350.0441,349.3539,349.3539,21208.0
2020-02-04 11:00:00,374.58,375.1,374.2,375.0,31242.0,349.3725,349.8575,349.0181,349.7643,31242.0
2020-02-04 11:30:00,375.03,375.43,374.88,375.11,17701.0,349.7922,350.1653,349.6523,349.8669,17701.0
2020-02-04 12:00:00,375.15,375.84,375.05,375.75,34890.0,349.9042,350.5477,349.8109,350.4638,34890.0
2020-02-04 12:30:00,375.76,375.86,375.55,375.78,21224.0,350.4731,350.5664,350.2772,350.4918,21224.0
2020-02-04 13:00:00,375.78,375.9,375.34,375.41,6669.0,350.4918,350.6037,350.0814,350.1467,6669.0
2020-02-04 13:30:00,375.37,375.71,375.37,375.71,29136.0,350.1094,350.4265,350.1094,350.4265,29136.0
2020-02-04 14:00:00,375.71,376.03,375.65,375.69,13195.0,350.4265,350.7249,350.3705,350.4078,13195.0
2020-02-04 14:30:00,375.49,375.87,375.47,375.47,33527.0,350.2213,350.5757,350.2026,350.2026,33527.0
2020-02-04 15:00:00,375.4,375.55,375.15,375.39,18433.0,350.1373,350.2772,349.9042,350.128,18433.0
2020-02-04 15:30:00,375.44,375.44,374.23,374.51,100220.0,350.1746,350.1746,349.0461,349.3072,100220.0
2020-02-05 09:30:00,378.18,378.57,377.43,378.39,114438.0,352.7303,353.094,352.0307,352.9261,114438.0
2020-02-05 10:00:00,378.35,378.92,377.01,377.3,27056.0,352.8888,353.4205,351.639,351.9095,27056.0
2020-02-05 10:30:00,377.21,378.02,376.83,377.87,53560.0,351.8255,352.581,351.4711,352.4411,53560.0
2020-02-05 11:00:00,377.73,378.42,377.55,378.41,36709.0,352.3105,352.9541,352.1427,352.9448,36709.0
2020-02-05 11:30:00,378.41,378.48,377.93,378.48,24438.0,352.9448,353.0101,352.4971,353.0101,24438.0
2020-02-05 12:00:00,378.43,378.86,378.28,378.66,18950.0,352.9634,353.3645,352.8235,353.178,18950.0
2020-02-05 12:30:00,378.68,378.89,378.61,378.77,9600.0,353.1966,353.3925,353.1313,353.2806,9600.0
2020-02-05 13:00:00,378.66,378.91,378.44,378.72,8328.0,353.178,353.4111,352.9728,353.2339,8328.0
2020-02-05 13:30:00,378.73,379.04,378.73,378.88,17217.0,353.2432,353.5324,353.2432,353.3831,17217.0
2020-02-05 14:00:00,378.87,378.87,378.2,378.52,9317.0,353.3738,353.3738,352.7489,353.0474,9317.0
2020-02-05 14:30:00,378.52,379.0,378.44,378.89,19098.0,353.0474,353.4951,352.9728,353.3925,19098.0
2020-02-05 15:00:00,378.89,379.27,378.72,378.96,39097.0,353.3925,353.7469,353.2339,353.4578,39097.0
2020-02-05 15:30:00,378.95,379.14,378.48,378.85,204655.0,353.4484,353.6257,353.0101,353.3552,204655.0
2020-02-06 09:30:00,379.95,380.3,377.87,379.25,141526.0,354.3811,354.7076,352.4411,353.7283,141526.0
2020-02-06 10:00:00,379.26,379.4,377.65,378.23,32920.0,353.7376,353.8682,352.2359,352.7769,32920.0
2020-02-06 10:30:00,378.21,378.6,377.64,377.87,13299.0,352.7582,353.122,352.2266,352.4411,13299.0
2020-02-06 11:00:00,377.7,378.22,377.55,378.07,31921.0,352.2826,352.7676,352.1427,352.6277,31921.0
2020-02-06 11:30:00,378.09,378.09,377.39,377.39,20000.0,352.6463,352.6463,351.9934,351.9934,20000.0
2020-02-06 12:00:00,377.43,378.27,377.43,378.27,7730.0,352.0307,352.8142,352.0307,352.8142,7730.0
2020-02-06 12:30:00,378.39,378.4,377.83,377.83,4561.0,352.9261,352.9355,352.4038,352.4038,4561.0
2020-02-06 13:00:00,377.91,378.05,377.48,377.53,16334.0,352.4784,352.609,352.0774,352.124,16334.0
2020-02-06 13:30:00,377.49,377.67,377.12,377.63,14486.0,352.0867,352.2546,351.7416,352.2173,14486.0
2020-02-06 14:00:00,377.67,377.8,377.38,377.6,11919.0,352.2546,352.3758,351.9841,352.1893,11919.0
2020-02-06 14:30:00,377.77,377.84,377.48,377.56,16452.0,352.3478,352.4131,352.0774,352.152,16452.0
2020-02-06 15:00:00,377.45,377.54,377.2,377.21,13643.0,352.0494,352.1333,351.8162,351.8255,13643.0
2020-02-06 15:30:00,377.24,377.67,376.93,376.95,114015.0,351.8535,352.2546,351.5644,351.583,114015.0
2020-02-07 09:30:00,375.58,375.86,374.25,374.33,143152.0,350.3052,350.5664,349.0647,349.1393,143152.0
2020-02-07 10:00:00,374.2,375.25,373.8,375.15,38877.0,349.0181,349.9974,348.645,349.9042,38877.0
2020-02-07 10:30:00,375.18,375.23,374.36,374.36,32420.0,349.9321,349.9788,349.1673,349.1673,32420.0
2020-02-07 11:00:00,374.26,374.84,373.77,374.69,29098.0,349.0741,349.615,348.617,349.4751,29098.0
2020-02-07 11:30:00,374.76,375.03,374.41,374.51,45197.0,349.5404,349.7922,349.214,349.3072,45197.0
2020-02-07 12:00:00,374.55,375.04,374.46,374.92,17316.0,349.3445,349.8016,349.2606,349.6896,17316.0
2020-02-07 12:30:00,374.96,374.96,374.28,374.46,26613.0,349.7269,349.7269,349.0927,349.2606,26613.0
2020-02-07 13:00:00,374.45,374.45,374.12,374.34,12930.0,349.2513,349.2513,348.9435,349.1487,12930.0
2020-02-07 13:30:00,374.34,374.57,373.48,373.53,71925.0,349.1487,349.3632,348.3465,348.3932,71925.0
2020-02-07 14:00:00,373.47,373.47,372.86,373.17,26103.0,348.3372,348.3372,347.7683,348.0574,26103.0
2020-02-07 14:30:00,373.38,373.49,373.06,373.47,19703.0,348.2533,348.3559,347.9548,348.3372,19703.0
2020-02-07 15:00:00,373.61,373.75,373.24,373.69,17718.0,348.4678,348.5984,348.1227,348.5424,17718.0
2020-02-07 15:30:00,373.63,373.88,373.08,373.44,132500.0,348.4865,348.7196,347.9735,348.3092,132500.0
2020-02-10 09:30:00,372.77,373.83,372.58,373.83,107348.0,347.6843,348.673,347.5071,348.673,107348.0
2020-02-10 10:00:00,373.91,374.27,373.91,374.02,31413.0,348.7476,349.0834,348.7476,348.8502,31413.0
2020-02-10 10:30:00,373.97,374.35,373.79,374.23,15883.0,348.8036,349.158,348.6357,349.0461,15883.0
2020-02-10 11:00:00,374.24,374.44,374.13,374.29,11788.0,349.0554,349.2419,348.9528,349.102,11788.0
2020-02-10 11:30:00,374.29,374.43,374.02,374.02,16293.0,349.102,349.2326,348.8502,348.8502,16293.0
2020-02-10 12:00:00,374.02,374.11,373.81,374.01,15005.0,348.8502,348.9341,348.6543,348.8409,15005.0
2020-02-10 12:30:00,374.05,374.05,373.55,373.93,28652.0,348.8782,348.8782,348.4118,348.7663,28652.0
2020-02-10 13:00:00,373.96,374.18,373.91,374.09,10108.0,348.7942,348.9994,348.7476,348.9155,10108.0
2020-02-10 13:30:00,374.11,374.2,373.96,374.08,11154.0,348.9341,349.0181,348.7942,348.9062,11154.0
2020-02-10 14:00:00,373.99,374.17,373.92,374.16,11151.0,348.8222,348.9901,348.7569,348.9808,11151.0
2020-02-10 14:30:00,374.26,374.67,374.26,374.64,19184.0,349.0741,349.4565,349.0741,349.4285,19184.0
2020-02-10 15:00:00,374.62,375.14,374.6,375.02,26868.0,349.4098,349.8948,349.3912,349.7829,26868.0
2020-02-10 15:30:00,375.01,375.54,374.9,375.5,135622.0,349.7736,350.2679,349.671,350.2306,135622.0
2020-02-11 09:30:00,377.33,378.77,376.77,378.7,180305.0,351.9375,353.2806,351.4151,353.2153,180305.0
2020-02-11 10:00:00,378.72,380.0,378.72,379.5,38718.0,353.2339,354.4278,353.2339,353.9614,38718.0
2020-02-11 10:30:00,379.48,379.8,379.15,379.24,31611.0,353.9428,354.2412,353.635,353.7189,31611.0
2020-02-11 11:00:00,379.26,379.52,378.4,378.52,20805.0,353.7376,353.9801,352.9355,353.0474,20805.0
2020-02-11 11:30:00,378.43,378.63,377.84,378.46,41852.0,352.9634,353.15,352.4131,352.9914,41852.0
2020-02-11 12:00:00,378.43,379.15,378.39,379.15,25687.0,352.9634,353.635,352.9261,353.635,25687.0
2020-02-11 12:30:00,379.07,379.36,378.98,379.01,24152.0,353.5604,353.8308,353.4764,353.5044,24152.0
2020-02-11 13:00:00,379.1,379.31,379.03,379.29,8355.0,353.5883,353.7842,353.5231,353.7656,8355.0
2020-02-11 13:30:00,379.29,379.36,378.65,378.83,37327.0,353.7656,353.8308,353.1686,353.3365,37327.0
2020-02-11 14:00:00,378.87,378.94,378.06,378.55,41860.0,353.3738,353.4391,352.6183,353.0754,41860.0
2020-02-11 14:30:00,378.58,378.9,378.4,378.52,21416.0,353.1033,353.4018,352.9355,353.0474,21416.0
2020-02-11 15:00:00,378.55,378.62,377.87,378.46,58891.0,353.0754,353.1406,352.4411,352.9914,58891.0
2020-02-11 15:30:00,378.56,378.7,378.17,378.45,171293.0,353.0847,353.2153,352.7209,352.9821,171293.0
2020-02-12 09:30:00,380.48,381.08,379.83,379.96,88640.0,354.8755,355.4351,354.2692,354.3905,88640.0
2020-02-12 10:00:00,380.02,380.35,379.24,379.63,46719.0,354.4464,354.7542,353.7189,354.0827,46719.0
2020-02-12 10:30:00,379.52,379.98,379.48,379.48,38322.0,353.9801,354.4091,353.9428,353.9428,38322.0
2020-02-12 11:00:00,379.6,380.24,379.49,380.23,53518.0,354.0547,354.6516,353.9521,354.6423,53518.0
2020-02-12 11:30:00,380.25,380.31,379.92,379.99,29224.0,354.661,354.7169,354.3532,354.4185,29224.0
2020-02-12 12:00:00,380.01,380.21,379.83,380.2,17551.0,354.4371,354.6236,354.2692,354.6143,17551.0
2020-02-12 12:30:00,380.21,380.59,380.17,380.37,32848.0,354.6236,354.9781,354.5863,354.7729,32848.0
2020-02-12 13:00:00,380.38,380.42,379.96,380.21,13814.0,354.7822,354.8195,354.3905,354.6236,13814.0
2020-02-12 13:30:00,380.2,380.66,380.15,380.66,22029.0,354.6143,355.0434,354.5677,355.0434,22029.0
2020-02-12 14:00:00,380.63,380.91,380.63,380.66,12021.0,355.0154,355.2765,355.0154,355.0434,12021.0
2020-02-12 14:30:00,380.6,380.98,380.6,380.82,32235.0,354.9874,355.3418,354.9874,355.1926,32235.0
2020-02-12 15:00:00,380.8,381.07,380.49,380.66,39368.0,355.1739,355.4258,354.8848,355.0434,39368.0
2020-02-12 15:30:00,380.71,381.08,380.59,381.0,130304.0,355.09,355.4351,354.9781,355.3605,130304.0
2020-02-13 09:30:00,379.33,381.01,378.97,379.48,147515.0,353.8029,355.3698,353.4671,353.9428,147515.0
2020-02-13 10:00:00,379.44,380.79,378.85,380.45,60275.0,353.9055,355.1646,353.3552,354.8475,60275.0
2020-02-13 10:30:00,380.6,381.11,380.19,381.11,12280.0,354.9874,355.4631,354.605,355.4631,12280.0
2020-02-13 11:00:00,381.06,381.18,380.71,381.15,64523.0,355.4164,355.5284,355.09,355.5004,64523.0
2020-02-13 11:30:00,381.1,381.64,381.0,381.38,40905.0,355.4538,355.9574,355.3605,355.7149,40905.0
2020-02-13 12:00:00,381.43,382.1,381.41,382.0,32568.0,355.7615,356.3865,355.7429,356.2932,32568.0
2020-02-13 12:30:00,382.05,382.12,381.42,381.47,25986.0,356.3398,356.4051,355.7522,355.7989,25986.0
2020-02-13 13:00:00,381.48,381.88,381.35,381.88,12648.0,355.8082,356.1813,355.6869,356.1813,12648.0
2020-02-13 13:30:00,381.94,382.41,381.9,382.32,9894.0,356.2372,356.6756,356.1999,356.5917,9894.0
2020-02-13 14:00:00,382.26,382.6,382.15,382.33,19477.0,356.5357,356.8528,356.4331,356.601,19477.0
2020-02-13 14:30:00,382.32,382.79,382.29,382.7,15060.0,356.5917,357.03,356.5637,356.9461,15060.0
2020-02-13 15:00:00,382.66,382.67,382.1,382.43,24481.0,356.9088,356.9181,356.3865,356.6943,24481.0
2020-02-13 15:30:00,382.43,382.43,381.83,382.27,115592.0,356.6943,356.6943,356.1346,356.545,115592.0
2020-02-14 09:30:00,382.66,382.88,382.03,382.14,115398.0,356.9088,357.114,356.3212,356.4238,115398.0
2020-02-14 10:00:00,382.26,382.36,381.51,381.84,57102.0,356.5357,356.629,355.8362,356.144,57102.0
2020-02-14 10:30:00,381.67,381.9,381.49,381.9,11774.0,355.9854,356.1999,355.8175,356.1999,11774.0
2020-02-14 11:00:00,381.8,382.38,381.8,382.26,20495.0,356.1066,356.6476,356.1066,356.5357,20495.0
2020-02-14 11:30:00,382.3,382.51,382.06,382.06,12783.0,356.573,356.7689,356.3492,356.3492,12783.0
2020-02-14 12:00:00,382.02,382.11,381.31,381.5,22076.0,356.3118,356.3958,355.6496,355.8268,22076.0
2020-02-14 12:30:00,381.63,381.75,381.49,381.54,8755.0,355.9481,356.06,355.8175,355.8641,8755.0
2020-02-14 13:00:00,381.59,381.72,381.06,381.21,29419.0,355.9108,356.032,355.4164,355.5564,29419.0
2020-02-14 13:30:00,381.17,381.33,381.01,381.13,12798.0,355.519,355.6683,355.3698,355.4817,12798.0
2020-02-14 14:00:00,381.13,381.42,380.74,381.25,24937.0,355.4817,355.7522,355.118,355.5937,24937.0
2020-02-14 14:30:00,381.27,381.7,381.17,381.26,19889.0,355.6123,356.0134,355.519,355.603,19889.0
2020-02-14 15:00:00,381.32,381.5,381.03,381.49,26201.0,355.6589,355.8268,355.3885,355.8175,26201.0
2020-02-14 15:30:00,381.46,382.13,381.43,382.13,87581.0,355.7895,356.4144,355.7615,356.4144,87581.0
2020-02-18 09:30:00,381.1,381.93,380.77,381.5,126359.0,355.4538,356.2279,355.146,355.8268,126359.0
2020-02-18 10:00:00,381.51,381.89,380.2,380.2,57111.0,355.8362,356.1906,354.6143,354.6143,57111.0
2020-02-18 10:30:00,380.23,380.96,380.23,380.73,30243.0,354.6423,355.3232,354.6423,355.1087,30243.0
2020-02-18 11:00:00,380.8,380.84,379.28,379.41,31855.0,355.1739,355.2113,353.7562,353.8775,31855.0
2020-02-18 11:30:00,379.57,379.8,378.72,378.72,16965.0,354.0267,354.2412,353.2339,353.2339,16965.0
2020-02-18 12:00:00,378.77,379.59,378.66,379.41,24169.0,353.2806,354.0454,353.178,353.8775,24169.0
2020-02-18 12:30:00,379.56,380.21,379.56,380.07,20990.0,354.0174,354.6236,354.0174,354.4931,20990.0
2020-02-18 13:00:00,380.12,380.42,380.11,380.19,16608.0,354.5397,354.8195,354.5304,354.605,16608.0
2020-02-18 13:30:00,380.21,380.44,379.87,380.17,25244.0,354.6236,354.8382,354.3065,354.5863,25244.0
2020-02-18 14:00:00,380.21,380.89,379.93,380.87,15199.0,354.6236,355.2579,354.3625,355.2392,15199.0
2020-02-18 14:30:00,380.81,381.13,380.74,380.99,22244.0,355.1833,355.4817,355.118,355.3512,22244.0
2020-02-18 15:00:00,381.09,381.15,380.67,380.77,16567.0,355.4444,355.5004,355.0527,355.146,16567.0
2020-02-18 15:30:00,380.8,380.94,380.42,380.91,92629.0,355.1739,355.3045,354.8195,355.2765,92629.0
2020-02-19 09:30:00,381.97,382.84,381.69,382.15,83051.0,356.2652,357.0767,356.0041,356.4331,83051.0
2020-02-19 10:00:00,382.09,382.33,381.67,381.96,25719.0,356.3771,356.601,355.9854,356.2559,25719.0
2020-02-19 10:30:00,382.0,382.62,382.0,382.61,13060.0,356.2932,356.8715,356.2932,356.8621,13060.0
2020-02-19 11:00:00,382.61,383.19,382.52,383.08,32266.0,356.8621,357.4031,356.7782,357.3005,32266.0
2020-02-19 11:30:00,383.1,383.1,382.79,382.86,12453.0,357.3192,357.3192,357.03,357.0953,12453.0
2020-02-19 12:00:00,382.85,382.94,382.65,382.66,22912.0,357.086,357.1699,356.8994,356.9088,22912.0
2020-02-19 12:30:00,382.68,383.29,382.65,383.15,24955.0,356.9274,357.4964,356.8994,357.3658,24955.0
2020-02-19 13:00:00,383.15,383.25,383.08,383.21,8485.0,357.3658,357.4591,357.3005,357.4218,8485.0
2020-02-19 13:30:00,383.26,383.32,382.98,383.02,10822.0,357.4684,357.5244,357.2072,357.2445,10822.0
2020-02-19 14:00:00,383.03,383.35,382.9,383.33,13695.0,357.2539,357.5523,357.1326,357.5337,13695.0
2020-02-19 14:30:00,383.34,384.0,383.33,383.68,43312.0,357.543,358.1586,357.5337,357.8601,43312.0
2020-02-19 15:00:00,383.7,383.77,383.32,383.62,28191.0,357.8788,357.9441,357.5244,357.8042,28191.0
2020-02-19 15:30:00,383.63,383.72,382.37,382.43,175223.0,357.8135,357.8974,356.6383,356.6943,175223.0
2020-02-20 09:30:00,381.86,383.59,381.7,383.51,105272.0,356.1626,357.7762,356.0134,357.7016,105272.0
2020-02-20 10:00:00,383.52,384.09,383.39,384.05,15942.0,357.7109,358.2425,357.5896,358.2052,15942.0
2020-02-20 10:30:00,384.13,384.43,384.04,384.32,35399.0,358.2798,358.5597,358.1959,358.4571,35399.0
2020-02-20 11:00:00,384.4,384.47,381.52,381.52,38815.0,358.5317,358.597,355.8455,355.8455,38815.0
2020-02-20 11:30:00,381.61,381.9,379.53,381.41,84991.0,355.9294,356.1999,353.9894,355.7429,84991.0
2020-02-20 12:00:00,381.14,381.62,380.41,381.13,46341.0,355.4911,355.9388,354.8102,355.4817,46341.0
2020-02-20 12:30:00,381.3,382.37,380.99,382.36,30945.0,355.6403,356.6383,355.3512,356.629,30945.0
2020-02-20 13:00:00,382.23,383.14,382.12,383.04,52790.0,356.5077,357.3565,356.4051,357.2632,52790.0
2020-02-20 13:30:00,383.11,383.44,382.71,382.88,31806.0,357.3285,357.6363,356.9554,357.114,31806.0
2020-02-20 14:00:00,383.04,383.75,383.04,383.39,46012.0,357.2632,357.9254,357.2632,357.5896,46012.0
2020-02-20 14:30:00,383.57,384.12,383.46,383.59,57524.0,357.7575,358.2705,357.6549,357.7762,57524.0
2020-02-20 15:00:00,383.49,383.69,382.96,383.63,34611.0,357.6829,357.8695,357.1886,357.8135,34611.0
2020-02-20 15:30:00,383.64,384.06,383.29,383.99,104803.0,357.8228,358.2146,357.4964,358.1493,104803.0
2020-02-21 09:30:00,382.29,382.56,379.32,379.92,173722.0,356.5637,356.8155,353.7935,354.3532,173722.0
2020-02-21 10:00:00,379.85,380.58,379.15,380.03,45067.0,354.2879,354.9687,353.635,354.4558,45067.0
2020-02-21 10:30:00,380.02,380.11,378.88,379.99,35120.0,354.4464,354.5304,353.3831,354.4185,35120.0
2020-02-21 11:00:00,380.15,380.77,379.94,380.68,13311.0,354.5677,355.146,354.3718,355.062,13311.0
2020-02-21 11:30:00,380.75,381.06,380.6,380.87,41240.0,355.1273,355.4164,354.9874,355.2392,41240.0
2020-02-21 12:00:00,380.94,381.26,380.83,380.96,19276.0,355.3045,355.603,355.2019,355.3232,19276.0
2020-02-21 12:30:00,381.03,381.06,380.63,380.79,17852.0,355.3885,355.4164,355.0154,355.1646,17852.0
2020-02-21 13:00:00,380.79,381.12,380.45,380.47,28647.0,355.1646,355.4724,354.8475,354.8662,28647.0
2020-02-21 13:30:00,380.43,380.47,379.38,379.74,16127.0,354.8288,354.8662,353.8495,354.1853,16127.0
2020-02-21 14:00:00,379.69,380.12,379.5,379.97,35567.0,354.1386,354.5397,353.9614,354.3998,35567.0
2020-02-21 14:30:00,380.03,380.21,379.7,379.81,23385.0,354.4558,354.6236,354.148,354.2506,23385.0
2020-02-21 15:00:00,379.89,379.98,379.38,379.82,37605.0,354.3252,354.4091,353.8495,354.2599,37605.0
2020-02-21 15:30:00,379.92,380.43,379.53,380.03,141504.0,354.3532,354.8288,353.9894,354.4558,141504.0
2020-02-24 09:30:00,368.43,369.99,367.51,369.36,285967.0,343.6364,345.0914,342.7783,344.5038,285967.0
2020-02-24 10:00:00,369.31,370.24,368.96,369.04,109591.0,344.4572,345.3246,344.1307,344.2053,109591.0
2020-02-24 10:30:00,368.92,370.13,368.38,370.0,63254.0,344.0934,345.222,343.5898,345.1007,63254.0
2020-02-24 11:00:00,369.95,370.04,368.98,369.47,84453.0,345.0541,345.138,344.1494,344.6064,84453.0
2020-02-24 11:30:00,369.52,369.78,368.34,368.81,39019.0,344.653,344.8955,343.5524,343.9908,39019.0
2020-02-24 12:00:00,368.7,368.71,367.91,368.09,23676.0,343.8882,343.8975,343.1514,343.3193,23676.0
2020-02-24 12:30:00,368.03,368.82,367.6,367.7,48985.0,343.2633,344.0001,342.8622,342.9555,48985.0
2020-02-24 13:00:00,367.65,368.11,366.82,368.11,54492.0,342.9089,343.3379,342.1347,343.3379,54492.0
2020-02-24 13:30:00,368.11,368.88,367.91,368.81,46814.0,343.3379,344.0561,343.1514,343.9908,46814.0
2020-02-24 14:00:00,368.72,369.64,368.02,369.51,49426.0,343.9069,344.765,343.254,344.6437,49426.0
2020-02-24 14:30:00,369.54,370.63,369.21,370.32,64973.0,344.6717,345.6883,344.3639,345.3992,64973.0
2020-02-24 15:00:00,370.41,370.9,369.78,370.01,69005.0,345.4831,345.9402,344.8955,345.1101,69005.0
2020-02-24 15:30:00,369.85,370.27,368.55,368.58,181300.0,344.9608,345.3526,343.7483,343.7763,181300.0
2020-02-25 09:30:00,369.64,370.13,366.36,367.25,198762.0,344.765,345.222,341.7057,342.5358,198762.0
2020-02-25 10:00:00,366.98,367.55,363.8,364.01,92491.0,342.284,342.8156,339.318,339.5138,92491.0
2020-02-25 10:30:00,364.29,364.78,361.95,363.39,150085.0,339.775,340.232,337.5925,338.9356,150085.0
2020-02-25 11:00:00,363.42,364.11,361.32,362.67,99707.0,338.9635,339.6071,337.0049,338.264,99707.0
2020-02-25 11:30:00,362.79,363.35,362.18,362.88,70920.0,338.3759,338.8982,337.807,338.4599,70920.0
2020-02-25 12:00:00,362.83,363.14,361.47,361.53,39286.0,338.4132,338.7024,337.1448,337.2007,39286.0
2020-02-25 12:30:00,361.5,362.42,360.11,360.11,54480.0,337.1727,338.0308,335.8763,335.8763,54480.0
2020-02-25 13:00:00,360.12,360.84,359.26,359.5,196503.0,335.8856,336.5572,335.0835,335.3073,196503.0
2020-02-25 13:30:00,359.31,359.56,358.0,358.01,82809.0,335.1301,335.3633,333.9083,333.9176,82809.0
2020-02-25 14:00:00,357.98,358.12,355.86,355.88,145175.0,333.8896,334.0202,331.9123,331.9309,145175.0
2020-02-25 14:30:00,355.95,358.14,355.34,357.54,127781.0,331.9962,334.0389,331.4273,333.4792,127781.0
2020-02-25 15:00:00,357.85,359.34,356.21,357.17,114415.0,333.7684,335.1581,332.2387,333.1341,114415.0
2020-02-25 15:30:00,356.68,357.76,355.39,355.74,343986.0,332.6771,333.6844,331.4739,331.8004,343986.0
2020-02-26 09:30:00,357.24,359.79,356.05,357.27,283488.0,333.1994,335.5778,332.0895,333.2274,283488.0
2020-02-26 10:00:00,357.22,358.06,356.14,357.34,142053.0,333.1808,333.9642,332.1734,333.2927,142053.0
2020-02-26 10:30:00,357.43,359.14,357.33,358.35,88346.0,333.3766,334.9716,333.2834,334.2347,88346.0
2020-02-26 11:00:00,358.43,359.21,357.34,358.77,39477.0,334.3093,335.0368,333.2927,334.6265,39477.0
2020-02-26 11:30:00,358.67,358.67,356.08,356.17,74233.0,334.5332,334.5332,332.1175,332.2014,74233.0
2020-02-26 12:00:00,356.14,356.37,353.19,354.26,89226.0,332.1734,332.388,329.422,330.42,89226.0
2020-02-26 12:30:00,354.36,355.24,353.96,354.57,58900.0,330.5132,331.334,330.1401,330.7091,58900.0
2020-02-26 13:00:00,354.73,354.86,353.51,354.1,33862.0,330.8583,330.9796,329.7204,330.2707,33862.0
2020-02-26 13:30:00,354.01,354.01,350.22,350.3,136700.0,330.1868,330.1868,326.6518,326.7265,136700.0
2020-02-26 14:00:00,350.49,352.26,350.05,351.41,47036.0,326.9037,328.5546,326.4933,327.7618,47036.0
2020-02-26 14:30:00,351.37,352.16,350.47,350.54,37760.0,327.7244,328.4613,326.885,326.9503,37760.0
2020-02-26 15:00:00,350.52,352.58,350.52,351.1,61768.0,326.9316,328.853,326.9316,327.4726,61768.0
2020-02-26 15:30:00,351.08,351.6,350.36,350.46,187323.0,327.454,327.939,326.7824,326.8757,187323.0
2020-02-27 09:30:00,343.23,343.23,339.64,341.52,319894.0,320.1322,320.1322,316.7838,318.5373,319894.0
2020-02-27 10:00:00,341.67,342.2,338.39,338.51,213366.0,318.6772,319.1715,315.6179,315.7299,213366.0
2020-02-27 10:30:00,338.64,342.78,336.83,342.78,165643.0,315.8511,319.7125,314.1629,319.7125,165643.0
2020-02-27 11:00:00,342.72,345.34,342.65,343.91,91150.0,319.6565,322.1002,319.5913,320.7665,91150.0
2020-02-27 11:30:00,343.82,346.21,343.09,346.21,96990.0,320.6825,322.9117,320.0016,322.9117,96990.0
2020-02-27 12:00:00,346.05,348.45,345.54,347.94,144922.0,322.7625,325.0009,322.2868,324.5253,144922.0
2020-02-27 12:30:00,347.94,350.15,347.73,348.31,159086.0,324.5253,326.5865,324.3294,324.8704,159086.0
2020-02-27 13:00:00,348.24,349.88,347.67,347.86,71761.0,324.8051,326.3347,324.2734,324.4507,71761.0
2020-02-27 13:30:00,347.73,348.24,344.26,344.93,100296.0,324.3294,324.8051,321.0929,321.7178,100296.0
2020-02-27 14:00:00,344.92,345.79,343.63,345.55,108849.0,321.7085,322.52,320.5053,322.2961,108849.0
2020-02-27 14:30:00,345.2,345.44,343.69,343.79,60822.0,321.9697,322.1935,320.5613,320.6545,60822.0
2020-02-27 15:00:00,343.82,344.91,342.87,342.87,128925.0,320.6825,321.6992,319.7965,319.7965,128925.0
2020-02-27 15:30:00,342.8,343.22,337.38,337.56,311049.0,319.7312,320.1229,314.6759,314.8438,311049.0
2020-02-28 09:30:00,326.59,330.97,324.01,324.63,836301.0,304.612,308.6973,302.2056,302.7839,836301.0
2020-02-28 10:00:00,324.7,327.34,322.65,324.48,502896.0,302.8492,305.3116,300.9372,302.644,502896.0
2020-02-28 10:30:00,324.34,328.91,324.27,327.57,380140.0,302.5134,306.7759,302.4481,305.5261,380140.0
2020-02-28 11:00:00,327.59,329.12,325.41,329.12,230898.0,305.5447,306.9718,303.5114,306.9718,230898.0
2020-02-28 11:30:00,329.16,333.72,328.98,330.53,234632.0,307.0091,311.2622,306.8412,308.2869,234632.0
2020-02-28 12:00:00,330.52,331.65,328.69,331.65,207507.0,308.2776,309.3315,306.5707,309.3315,207507.0
2020-02-28 12:30:00,331.68,333.26,330.32,333.09,179858.0,309.3595,310.8332,308.091,310.6746,179858.0
2020-02-28 13:00:00,333.12,333.51,330.74,331.05,187722.0,310.7026,311.0663,308.4827,308.7719,187722.0
2020-02-28 13:30:00,330.7,330.71,327.78,328.7,209567.0,308.4454,308.4548,305.7219,306.58,209567.0
2020-02-28 14:00:00,328.68,329.42,326.61,328.21,341942.0,306.5614,307.2516,304.6307,306.123,341942.0
2020-02-28 14:30:00,328.3,331.52,328.03,329.07,370428.0,306.2069,309.2103,305.9551,306.9251,370428.0
2020-02-28 15:00:00,329.31,329.9,326.37,326.38,402124.0,307.149,307.6993,304.4068,304.4162,402124.0
2020-02-28 15:30:00,326.24,331.35,325.57,331.09,728999.0,304.2856,309.0517,303.6607,308.8092,728999.0
2020-03-02 09:30:00,332.91,333.0,329.23,329.5,370552.0,310.5067,310.5907,307.0744,307.3262,370552.0
2020-03-02 10:00:00,329.72,330.09,327.3,329.19,232171.0,307.5314,307.8765,305.2742,307.0371,232171.0
2020-03-02 10:30:00,329.28,334.23,328.1,332.86,252889.0,307.121,311.7379,306.0204,310.4601,252889.0
2020-03-02 11:00:00,332.76,335.7,332.27,335.23,217585.0,310.3668,313.109,309.9098,312.6706,217585.0
2020-03-02 11:30:00,335.31,337.63,334.66,337.24,120446.0,312.7452,314.9091,312.1389,314.5453,120446.0
2020-03-02 12:00:00,337.41,337.54,335.21,335.73,84776.0,314.7039,314.8251,312.6519,313.1369,84776.0
2020-03-02 12:30:00,335.91,337.59,335.91,337.42,78862.0,313.3048,314.8718,313.3048,314.7132,78862.0
2020-03-02 13:00:00,337.46,337.71,334.68,335.14,62294.0,314.7505,314.9837,312.1576,312.5866,62294.0
2020-03-02 13:30:00,335.39,336.53,334.73,336.45,44592.0,312.8198,313.8831,312.2042,313.8085,44592.0
2020-03-02 14:00:00,336.35,337.14,335.63,335.64,65263.0,313.7152,314.4521,313.0437,313.053,65263.0
2020-03-02 14:30:00,335.66,336.0,333.2,333.81,76191.0,313.0717,313.3888,310.7772,311.3461,76191.0
2020-03-02 15:00:00,333.84,336.86,333.69,336.75,129118.0,311.3741,314.1909,311.2342,314.0883,129118.0
2020-03-02 15:30:00,336.82,342.18,336.62,342.12,288736.0,314.1536,319.1529,313.9671,319.0969,288736.0
2020-03-03 09:30:00,342.41,342.41,338.85,340.02,261762.0,319.3674,319.3674,316.047,317.1382,261762.0
2020-03-03 10:00:00,340.02,347.79,340.02,343.54,463485.0,317.1382,324.3854,317.1382,320.4214,463485.0
2020-03-03 10:30:00,343.34,345.43,342.93,345.09,192363.0,320.2348,322.1842,319.8524,321.8671,192363.0
2020-03-03 11:00:00,345.04,345.42,337.05,337.59,203261.0,321.8204,322.1749,314.3681,314.8718,203261.0
2020-03-03 11:30:00,337.56,341.6,337.34,341.53,80208.0,314.8438,318.6119,314.6386,318.5466,80208.0
2020-03-03 12:00:00,341.44,342.69,340.0,340.27,47739.0,318.4627,319.6286,317.1196,317.3714,47739.0
2020-03-03 12:30:00,340.34,341.29,339.16,339.34,40107.0,317.4367,318.3228,316.3361,316.504,40107.0
2020-03-03 13:00:00,339.28,339.28,336.06,337.14,67676.0,316.448,316.448,313.4447,314.4521,67676.0
2020-03-03 13:30:00,337.15,337.9,334.19,334.21,135932.0,314.4614,315.1609,311.7006,311.7192,135932.0
2020-03-03 14:00:00,334.13,334.97,331.54,334.4,215949.0,311.6446,312.4281,309.2289,311.8964,215949.0
2020-03-03 14:30:00,334.52,335.95,332.33,335.46,122361.0,312.0084,313.3421,309.9657,312.8851,122361.0
2020-03-03 15:00:00,335.72,338.31,335.12,338.29,202140.0,313.1276,315.5433,312.568,315.5247,202140.0
2020-03-03 15:30:00,338.1,338.14,333.65,334.65,403366.0,315.3475,315.3848,311.1969,312.1296,403366.0
2020-03-04 09:30:00,340.56,341.29,337.95,338.7,270332.0,317.6419,318.3228,315.2075,315.9071,270332.0
2020-03-04 10:00:00,338.93,341.59,337.51,340.73,160337.0,316.1216,318.6026,314.7972,317.8005,160337.0
2020-03-04 10:30:00,340.8,340.85,337.4,337.66,101457.0,317.8658,317.9124,314.6946,314.9371,101457.0
2020-03-04 11:00:00,337.71,339.18,337.59,339.18,147305.0,314.9837,316.3548,314.8718,316.3548,147305.0
2020-03-04 11:30:00,339.28,339.5,337.76,338.66,69014.0,316.448,316.6532,315.0303,315.8698,69014.0
2020-03-04 12:00:00,338.74,340.65,338.42,340.58,72936.0,315.9444,317.7258,315.6459,317.6606,72936.0
2020-03-04 12:30:00,340.64,342.24,340.19,342.14,68763.0,317.7165,319.2089,317.2968,319.1156,68763.0
2020-03-04 13:00:00,342.16,343.95,341.98,343.78,61294.0,319.1342,320.8038,318.9663,320.6452,61294.0
2020-03-04 13:30:00,343.82,344.39,343.39,343.55,42913.0,320.6825,321.2142,320.2815,320.4307,42913.0
2020-03-04 14:00:00,343.7,344.42,342.81,344.21,39068.0,320.5706,321.2421,319.7405,321.0463,39068.0
2020-03-04 14:30:00,344.15,344.36,343.08,343.82,41333.0,320.9903,321.1862,319.9923,320.6825,41333.0
2020-03-04 15:00:00,343.82,345.46,343.63,345.46,80280.0,320.6825,322.2122,320.5053,322.2122,80280.0
2020-03-04 15:30:00,345.49,346.64,344.67,346.4,376643.0,322.2401,323.3128,321.4753,323.0889,376643.0
2020-03-05 09:30:00,338.11,339.21,336.06,336.44,296420.0,315.3568,316.3828,313.4447,313.7992,296420.0
2020-03-05 10:00:00,336.48,339.14,336.09,337.35,111113.0,313.8365,316.3175,313.4727,314.6479,111113.0
2020-03-05 10:30:00,337.34,337.56,335.87,336.15,85145.0,314.6386,314.8438,313.2675,313.5287,85145.0
2020-03-05 11:00:00,336.28,339.2,335.99,338.74,129286.0,313.6499,316.3734,313.3794,315.9444,129286.0
2020-03-05 11:30:00,338.99,339.2,336.34,336.62,59912.0,316.1776,316.3734,313.7059,313.9671,59912.0
2020-03-05 12:00:00,336.79,337.08,334.65,335.19,63865.0,314.1256,314.3961,312.1296,312.6333,63865.0
2020-03-05 12:30:00,335.15,335.78,332.62,333.2,87896.0,312.596,313.1836,310.2362,310.7772,87896.0
2020-03-05 13:00:00,333.01,333.93,332.3,333.92,75591.0,310.6,311.4581,309.9378,311.4487,75591.0
2020-03-05 13:30:00,333.99,334.87,333.13,333.79,102541.0,311.514,312.3348,310.7119,311.3275,102541.0
2020-03-05 14:00:00,333.79,333.79,331.19,331.49,115924.0,311.3275,311.3275,308.9025,309.1823,115924.0
2020-03-05 14:30:00,331.53,332.96,331.51,332.23,108048.0,309.2196,310.5534,309.2009,309.8725,108048.0
2020-03-05 15:00:00,332.27,332.43,330.39,331.05,115573.0,309.9098,310.059,308.1563,308.7719,115573.0
2020-03-05 15:30:00,330.98,334.25,330.7,333.91,269001.0,308.7066,311.7565,308.4454,311.4394,269001.0
2020-03-06 09:30:00,323.48,325.83,322.09,324.86,244052.0,301.7113,303.9032,300.4149,302.9984,244052.0
2020-03-06 10:00:00,324.88,328.29,324.26,328.11,111999.0,303.0171,306.1976,302.4388,306.0297,111999.0
2020-03-06 10:30:00,328.09,330.32,327.3,329.99,87737.0,306.0111,308.091,305.2742,307.7832,87737.0
2020-03-06 11:00:00,329.95,330.16,326.26,326.65,61362.0,307.7459,307.9418,304.3042,304.668,61362.0
2020-03-06 11:30:00,326.69,327.23,325.29,326.5,61186.0,304.7053,305.209,303.3995,304.5281,61186.0
2020-03-06 12:00:00,326.56,326.56,324.57,324.83,52727.0,304.584,304.584,302.728,302.9705,52727.0
2020-03-06 12:30:00,324.67,327.46,324.67,325.46,44955.0,302.8212,305.4235,302.8212,303.5581,44955.0
2020-03-06 13:00:00,325.63,327.04,325.37,325.73,114110.0,303.7166,305.0317,303.4741,303.8099,114110.0
2020-03-06 13:30:00,325.75,326.34,323.76,323.89,52597.0,303.8286,304.3788,301.9725,302.0937,52597.0
2020-03-06 14:00:00,323.86,324.06,322.8,323.41,115683.0,302.0657,302.2523,301.0771,301.646,115683.0
2020-03-06 14:30:00,323.51,323.55,320.8,320.86,133416.0,301.7393,301.7766,299.2117,299.2676,133416.0
2020-03-06 15:00:00,320.82,323.49,320.39,322.4,155558.0,299.2303,301.7206,298.8293,300.704,155558.0
2020-03-06 15:30:00,322.03,328.81,322.03,328.17,372007.0,300.3589,306.6826,300.3589,306.0857,372007.0
2020-03-09 09:30:00,304.49,307.05,295.35,303.31,104765.0,283.9992,286.387,275.4743,282.8987,104765.0
2020-03-09 10:00:00,303.31,306.01,301.41,304.68,181366.0,282.8987,285.417,281.1265,284.1765,181366.0
2020-03-09 10:30:00,304.67,305.57,301.8,301.8,349249.0,284.1671,285.0066,281.4903,281.4903,349249.0
2020-03-09 11:00:00,301.8,304.74,300.91,304.56,212417.0,281.4903,284.2324,280.6602,284.0645,212417.0
2020-03-09 11:30:00,304.24,307.38,303.88,306.73,130308.0,283.7661,286.6948,283.4303,286.0885,130308.0
2020-03-09 12:00:00,306.57,308.14,304.76,304.81,123177.0,285.9393,287.4036,284.2511,284.2977,123177.0
2020-03-09 12:30:00,304.86,305.02,302.74,303.11,208005.0,284.3443,284.4936,282.367,282.7121,208005.0
2020-03-09 13:00:00,303.05,303.86,301.89,302.14,126968.0,282.6562,283.4116,281.5742,281.8074,126968.0
2020-03-09 13:30:00,301.95,301.96,298.56,298.73,272401.0,281.6302,281.6395,278.4683,278.6269,272401.0
2020-03-09 14:00:00,298.75,299.54,297.01,297.28,364759.0,278.6455,279.3824,277.0226,277.2744,364759.0
2020-03-09 14:30:00,297.27,299.51,296.2,298.96,192500.0,277.2651,279.3544,276.2671,278.8414,192500.0
2020-03-09 15:00:00,298.87,301.55,298.15,300.74,128106.0,278.7574,281.2571,278.0859,280.5016,128106.0
2020-03-09 15:30:00,300.67,301.89,297.31,297.36,498204.0,280.4363,281.5742,277.3024,277.3491,498204.0
2020-03-10 09:30:00,307.92,308.61,302.98,305.35,240886.0,287.1984,287.842,282.5909,284.8014,240886.0
2020-03-10 10:00:00,305.49,308.43,304.92,304.95,92914.0,284.932,287.6741,284.4003,284.4283,92914.0
2020-03-10 10:30:00,304.89,304.97,300.83,300.83,198365.0,284.3723,284.4469,280.5855,280.5855,198365.0
2020-03-10 11:00:00,300.81,301.7,295.26,295.26,226507.0,280.5669,281.397,275.3904,275.3904,226507.0
2020-03-10 11:30:00,295.29,296.87,293.5,295.17,247867.0,275.4184,276.892,273.7488,275.3064,247867.0
2020-03-10 12:00:00,295.26,299.55,295.26,297.91,276555.0,275.3904,279.3917,275.3904,277.8621,276555.0
2020-03-10 12:30:00,297.91,299.53,296.09,298.76,200933.0,277.8621,279.373,276.1645,278.6549,200933.0
2020-03-10 13:00:00,298.62,300.57,297.15,299.6,189569.0,278.5243,280.343,277.1532,279.4383,189569.0
2020-03-10 13:30:00,299.7,300.8,296.82,297.06,150976.0,279.5316,280.5576,276.8454,277.0693,150976.0
2020-03-10 14:00:00,297.06,300.24,296.1,299.98,147173.0,277.0693,280.0353,276.1739,279.7928,147173.0
2020-03-10 14:30:00,300.04,305.2,299.66,304.63,178581.0,279.8487,284.6615,279.4943,284.1298,178581.0
2020-03-10 15:00:00,304.75,308.07,304.32,306.41,199184.0,284.2418,287.3383,283.8407,285.79,199184.0
2020-03-10 15:30:00,306.49,309.65,305.55,309.47,482388.0,285.8647,288.812,284.9879,288.6441,482388.0
2020-03-11 09:30:00,301.11,302.67,297.09,298.9,345292.0,280.8467,282.3017,277.0972,278.7854,345292.0
2020-03-11 10:00:00,299.01,300.59,296.19,296.29,385252.0,278.888,280.3617,276.2578,276.3511,385252.0
2020-03-11 10:30:00,296.11,297.08,294.19,295.56,338185.0,276.1832,277.0879,274.3924,275.6702,338185.0
2020-03-11 11:00:00,295.5,296.28,291.76,292.67,324161.0,275.6142,276.3417,272.1259,272.9747,324161.0
2020-03-11 11:30:00,292.69,294.6,292.0,293.65,288478.0,272.9933,274.7748,272.3498,273.8887,288478.0
2020-03-11 12:00:00,293.7,297.01,292.7,294.59,310308.0,273.9354,277.0226,273.0027,274.7655,310308.0
2020-03-11 12:30:00,294.25,294.49,291.33,292.23,324402.0,274.4484,274.6722,271.7249,272.5643,324402.0
2020-03-11 13:00:00,291.75,292.5,290.4,292.22,309566.0,272.1166,272.8161,270.8574,272.555,309566.0
2020-03-11 13:30:00,292.23,292.8,290.36,291.34,361429.0,272.5643,273.0959,270.8201,271.7342,361429.0
2020-03-11 14:00:00,291.34,291.7,289.29,289.43,326034.0,271.7342,272.07,269.8221,269.9527,326034.0
2020-03-11 14:30:00,289.36,291.19,288.72,288.98,336277.0,269.8874,271.5943,269.2905,269.533,336277.0
2020-03-11 15:00:00,289.0,289.57,285.56,287.24,336927.0,269.5517,270.0833,266.3431,267.9101,336927.0
2020-03-11 15:30:00,287.19,290.72,286.69,288.94,829407.0,267.8635,271.1559,267.3971,269.4957,829407.0
2020-03-12 09:30:00,268.61,270.93,253.68,266.29,282136.0,250.5338,252.6977,236.6085,248.3699,282136.0
2020-03-12 10:00:00,266.16,267.58,260.21,261.67,222119.0,248.2487,249.5731,242.6991,244.0608,222119.0
2020-03-12 10:30:00,261.86,264.64,260.0,263.66,463249.0,244.238,246.831,242.5032,245.9169,463249.0
2020-03-12 11:00:00,263.66,263.67,260.2,261.21,331929.0,245.9169,245.9262,242.6898,243.6318,331929.0
2020-03-12 11:30:00,261.23,262.68,258.76,259.65,111019.0,243.6504,245.0029,241.3467,242.1768,111019.0
2020-03-12 12:00:00,259.47,262.84,258.76,262.53,114719.0,242.0089,245.1521,241.3467,244.863,114719.0
2020-03-12 12:30:00,262.02,270.24,260.28,269.01,110618.0,244.3873,252.0541,242.7644,250.9069,110618.0
2020-03-12 13:00:00,269.0,275.92,265.63,266.5,314935.0,250.8976,257.3519,247.7543,248.5658,314935.0
2020-03-12 13:30:00,266.29,267.0,262.68,266.28,191243.0,248.3699,249.0322,245.0029,248.3606,191243.0
2020-03-12 14:00:00,266.42,267.27,263.74,264.8,72023.0,248.4912,249.284,245.9915,246.9802,72023.0
2020-03-12 14:30:00,264.23,265.97,263.32,263.5,123842.0,246.4486,248.0715,245.5998,245.7677,123842.0
2020-03-12 15:00:00,263.5,265.21,261.78,261.78,159303.0,245.7677,247.3626,244.1634,244.1634,159303.0
2020-03-12 15:30:00,261.96,263.92,258.15,258.16,672261.0,244.3313,246.1594,240.7777,240.787,672261.0
2020-03-13 09:30:00,273.17,275.24,264.74,265.57,381663.0,254.7869,256.7176,246.9242,247.6984,381663.0
2020-03-13 10:00:00,265.36,272.31,265.33,271.17,246050.0,247.5025,253.9848,247.4745,252.9215,246050.0
2020-03-13 10:30:00,270.9,272.31,265.51,265.53,185274.0,252.6697,253.9848,247.6424,247.6611,185274.0
2020-03-13 11:00:00,265.84,266.88,262.93,262.94,144713.0,247.9502,248.9202,245.236,245.2454,144713.0
2020-03-13 11:30:00,262.84,263.09,258.37,261.3,244911.0,245.1521,245.3853,240.9829,243.7157,244911.0
2020-03-13 12:00:00,261.38,261.38,258.38,260.64,188721.0,243.7903,243.7903,240.9922,243.1001,188721.0
2020-03-13 12:30:00,260.75,267.22,260.51,266.19,152625.0,243.2027,249.2373,242.9789,248.2767,152625.0
2020-03-13 13:00:00,265.96,269.21,265.6,269.11,125767.0,248.0621,251.0934,247.7264,251.0002,125767.0
2020-03-13 13:30:00,269.38,271.18,268.28,270.42,185869.0,251.252,252.9309,250.226,252.222,185869.0
2020-03-13 14:00:00,270.33,270.33,267.41,267.5,126350.0,252.1381,252.1381,249.4146,249.4985,126350.0
2020-03-13 14:30:00,267.59,268.72,266.06,268.68,134168.0,249.5824,250.6364,248.1554,250.5991,134168.0
2020-03-13 15:00:00,268.64,270.86,268.23,270.75,116381.0,250.5618,252.6324,250.1794,252.5298,116381.0
2020-03-13 15:30:00,270.64,282.79,268.02,282.69,340724.0,252.4272,263.7596,249.9835,263.6663,340724.0
2020-03-16 09:30:00,252.13,255.36,246.39,253.56,67697.0,235.1628,238.1755,229.8091,236.4966,67697.0
2020-03-16 10:00:00,253.3,256.86,248.24,249.56,177822.0,236.2541,239.5745,231.5346,232.7658,177822.0
2020-03-16 10:30:00,249.55,257.05,249.54,254.57,264624.0,232.7565,239.7517,232.7471,237.4386,264624.0
2020-03-16 11:00:00,254.46,261.74,253.51,259.55,115959.0,237.336,244.1261,236.45,242.0835,115959.0
2020-03-16 11:30:00,259.62,260.88,255.67,257.04,143131.0,242.1488,243.324,238.4646,239.7424,143131.0
2020-03-16 12:00:00,257.03,258.05,253.7,254.37,142900.0,239.7331,240.6844,236.6272,237.2521,142900.0
2020-03-16 12:30:00,255.25,255.45,252.05,252.91,163320.0,238.0729,238.2594,235.0882,235.8903,163320.0
2020-03-16 13:00:00,252.47,254.02,251.06,251.72,141977.0,235.48,236.9256,234.1648,234.7804,141977.0
2020-03-16 13:30:00,251.59,251.59,248.92,249.15,249501.0,234.6592,234.6592,232.1688,232.3834,249501.0
2020-03-16 14:00:00,249.01,249.72,247.8,249.18,262737.0,232.2528,232.915,231.1242,232.4114,262737.0
2020-03-16 14:30:00,248.98,252.88,248.86,251.57,166623.0,232.2248,235.8624,232.1129,234.6405,166623.0
2020-03-16 15:00:00,251.64,252.94,249.42,249.52,180684.0,234.7058,235.9183,232.6352,232.7285,180684.0
2020-03-16 15:30:00,249.46,251.22,239.01,241.16,570647.0,232.6725,234.3141,222.9257,224.9311,570647.0
2020-03-17 09:30:00,249.34,251.78,239.37,239.78,229280.0,232.5606,234.8364,223.2615,223.6439,229280.0
2020-03-17 10:00:00,239.98,245.44,239.28,244.67,134852.0,223.8305,228.923,223.1776,228.2049,134852.0
2020-03-17 10:30:00,244.71,244.82,240.77,243.37,322500.0,228.2422,228.3448,224.5673,226.9923,322500.0
2020-03-17 11:00:00,243.31,249.76,242.5,248.0,156329.0,226.9364,232.9523,226.1809,231.3108,156329.0
2020-03-17 11:30:00,248.05,250.99,246.71,250.5,72370.0,231.3574,234.0995,230.1076,233.6425,72370.0
2020-03-17 12:00:00,250.96,255.0,250.13,250.64,224160.0,234.0716,237.8397,233.2974,233.7731,224160.0
2020-03-17 12:30:00,250.69,251.37,246.49,247.55,82854.0,233.8197,234.454,229.9024,230.891,82854.0
2020-03-17 13:00:00,247.65,248.77,243.7,245.06,107627.0,230.9843,232.0289,227.3001,228.5686,107627.0
2020-03-17 13:30:00,245.11,248.63,244.3,248.03,89895.0,228.6152,231.8984,227.8598,231.3387,89895.0
2020-03-17 14:00:00,248.11,252.76,247.5,252.53,67151.0,231.4134,235.7504,230.8444,235.5359,67151.0
2020-03-17 14:30:00,252.79,253.9,249.65,251.11,126872.0,235.7784,236.8137,232.8497,234.2115,126872.0
2020-03-17 15:00:00,251.49,251.5,248.61,248.78,186897.0,234.5659,234.5752,231.8797,232.0383,186897.0
2020-03-17 15:30:00,248.65,256.94,248.27,256.74,741927.0,231.917,239.6491,231.5626,239.4626,741927.0
2020-03-18 09:30:00,241.57,247.39,239.0,243.34,311664.0,225.3135,230.7418,222.9164,226.9644,311664.0
2020-03-18 10:00:00,243.21,247.21,239.67,241.8,249114.0,226.8431,230.5739,223.5413,225.528,249114.0
2020-03-18 10:30:00,241.44,242.72,237.26,237.36,147646.0,225.1922,226.3861,221.2935,221.3868,147646.0
2020-03-18 11:00:00,237.27,238.64,233.43,235.76,101477.0,221.3028,222.5806,217.7213,219.8945,101477.0
2020-03-18 11:30:00,235.76,239.09,233.83,239.03,62052.0,219.8945,223.0004,218.0943,222.9444,62052.0
2020-03-18 12:00:00,238.53,238.95,234.98,236.54,88013.0,222.478,222.8698,219.1669,220.622,88013.0
2020-03-18 12:30:00,236.7,236.93,230.81,230.81,103580.0,220.7712,220.9857,215.2776,215.2776,103580.0
2020-03-18 13:00:00,238.8,238.8,226.26,226.95,65964.0,222.7299,222.7299,211.0338,211.6773,65964.0
2020-03-18 13:30:00,226.86,229.08,224.49,225.14,196906.0,211.5934,213.664,209.3829,209.9891,196906.0
2020-03-18 14:00:00,225.37,225.67,221.66,221.99,161965.0,210.2037,210.4835,206.7433,207.0511,161965.0
2020-03-18 14:30:00,222.02,226.45,221.1,225.94,115116.0,207.0791,211.211,206.221,210.7353,115116.0
2020-03-18 15:00:00,226.31,228.08,223.73,225.22,105270.0,211.0804,212.7313,208.674,210.0637,105270.0
2020-03-18 15:30:00,225.06,231.17,223.01,231.08,633745.0,209.9145,215.6133,208.0025,215.5294,633745.0
2020-03-19 09:30:00,227.47,229.28,220.0,229.25,187585.0,212.1623,213.8505,205.195,213.8225,187585.0
2020-03-19 10:00:00,229.27,236.29,228.09,234.92,151066.0,213.8412,220.3888,212.7406,219.111,151066.0
2020-03-19 10:30:00,234.92,238.46,231.43,232.19,151018.0,219.111,222.4128,215.8558,216.5647,151018.0
2020-03-19 11:00:00,232.41,237.95,231.88,237.95,105778.0,216.7699,221.9371,216.2756,221.9371,105778.0
2020-03-19 11:30:00,237.82,238.55,235.81,235.81,212017.0,221.8158,222.4967,219.9411,219.9411,212017.0
2020-03-19 12:00:00,235.95,236.6,232.13,233.92,95726.0,220.0717,220.6779,216.5087,218.1783,95726.0
2020-03-19 12:30:00,233.5,237.57,231.7,235.72,136763.0,217.7865,221.5827,216.1077,219.8571,136763.0
2020-03-19 13:00:00,236.2,237.36,235.22,235.87,81252.0,220.3048,221.3868,219.3908,219.9971,81252.0
2020-03-19 13:30:00,235.74,240.41,235.57,238.0,63496.0,219.8758,224.2315,219.7172,221.9837,63496.0
2020-03-19 14:00:00,238.14,241.12,236.8,239.47,57867.0,222.1143,224.8938,220.8645,223.3548,57867.0
2020-03-19 14:30:00,239.71,242.89,239.23,241.21,86939.0,223.5786,226.5446,223.1309,224.9777,86939.0
2020-03-19 15:00:00,240.53,242.09,238.0,241.54,103872.0,224.3435,225.7985,221.9837,225.2855,103872.0
2020-03-19 15:30:00,241.15,244.02,239.78,240.03,447357.0,224.9217,227.5986,223.6439,223.8771,447357.0
2020-03-20 09:30:00,241.03,244.77,235.74,239.28,169745.0,225.8982,229.4034,220.9403,224.258,169745.0
2020-03-20 10:00:00,239.55,242.76,238.9,241.51,222525.0,224.5111,227.5195,223.9019,226.348,222525.0
2020-03-20 10:30:00,242.0,245.95,241.61,245.48,169023.0,226.8073,230.5093,226.4417,230.0688,169023.0
2020-03-20 11:00:00,245.79,246.78,237.48,239.61,82028.0,230.3593,231.2872,222.571,224.5673,82028.0
2020-03-20 11:30:00,238.89,241.41,238.35,240.28,146014.0,223.8925,226.2543,223.3864,225.1952,146014.0
2020-03-20 12:00:00,239.87,240.24,234.0,235.06,82858.0,224.811,225.1577,219.3095,220.3029,82858.0
2020-03-20 12:30:00,235.08,239.21,234.66,237.37,63887.0,220.3217,224.1924,219.9281,222.4679,63887.0
2020-03-20 13:00:00,237.53,239.78,235.99,237.83,65098.0,222.6179,224.7266,221.1746,222.899,65098.0
2020-03-20 13:30:00,238.89,239.8,236.95,238.61,68188.0,223.8925,224.7454,222.0743,223.6301,68188.0
2020-03-20 14:00:00,238.39,239.26,233.04,233.72,52802.0,223.4239,224.2393,218.4098,219.0471,52802.0
2020-03-20 14:30:00,235.05,235.14,230.72,231.63,69043.0,220.2936,220.3779,216.2354,217.0883,69043.0
2020-03-20 15:00:00,231.91,234.14,228.92,233.84,74017.0,217.3507,219.4407,214.5484,219.1595,74017.0
2020-03-20 15:30:00,233.69,234.42,227.46,229.07,176718.0,219.019,219.7031,213.1801,214.689,176718.0
2020-03-23 09:30:00,227.36,227.36,217.83,225.71,339127.0,213.0864,213.0864,204.1546,211.5399,339127.0
2020-03-23 10:00:00,225.86,226.72,221.55,224.91,152104.0,211.6805,212.4865,207.6411,210.7902,152104.0
2020-03-23 10:30:00,224.6,225.9,220.25,221.25,158012.0,210.4996,211.718,206.4227,207.3599,158012.0
2020-03-23 11:00:00,221.36,222.09,215.98,216.11,147776.0,207.463,208.1472,202.4208,202.5426,147776.0
2020-03-23 11:30:00,216.1,217.74,214.22,216.45,133702.0,202.5333,204.0703,200.7713,202.8613,133702.0
2020-03-23 12:00:00,216.78,220.02,214.3,218.41,205453.0,203.1706,206.2072,200.8463,204.6982,205453.0
2020-03-23 12:30:00,218.51,225.08,217.09,223.71,107902.0,204.792,210.9495,203.4611,209.6655,107902.0
2020-03-23 13:00:00,223.71,225.87,221.58,222.59,101606.0,209.6655,211.6899,207.6692,208.6158,101606.0
2020-03-23 13:30:00,221.88,225.75,219.64,221.51,83134.0,207.9504,211.5774,205.851,207.6036,83134.0
2020-03-23 14:00:00,220.85,224.28,219.32,223.8,61950.0,206.9851,210.1997,205.5511,209.7499,61950.0
2020-03-23 14:30:00,224.03,225.42,221.9,221.99,98821.0,209.9654,211.2681,207.9691,208.0535,98821.0
2020-03-23 15:00:00,222.16,223.26,219.11,219.6,74000.0,208.2128,209.2438,205.3543,205.8135,74000.0
2020-03-23 15:30:00,219.65,222.48,218.14,221.39,240241.0,205.8604,208.5127,204.4452,207.4912,240241.0
2020-03-24 09:30:00,233.92,239.23,232.01,235.42,226890.0,219.2345,224.2112,217.4444,220.6403,226890.0
2020-03-24 10:00:00,235.54,238.52,234.45,238.22,141866.0,220.7528,223.5457,219.7312,223.2646,141866.0
2020-03-24 10:30:00,238.23,238.67,235.66,236.21,73088.0,223.2739,223.6863,220.8653,221.3808,73088.0
2020-03-24 11:00:00,236.6,239.06,234.98,238.15,147563.0,221.7463,224.0518,220.228,223.199,147563.0
2020-03-24 11:30:00,238.2,240.6,237.28,240.6,63247.0,223.2458,225.4951,222.3836,225.4951,63247.0
2020-03-24 12:00:00,240.72,243.18,240.45,242.98,65934.0,225.6076,227.9132,225.3546,227.7257,65934.0
2020-03-24 12:30:00,242.89,243.54,239.61,239.61,71204.0,227.6414,228.2506,224.5673,224.5673,71204.0
2020-03-24 13:00:00,239.78,240.72,237.08,239.19,45772.0,224.7266,225.6076,222.1961,224.1737,45772.0
2020-03-24 13:30:00,238.87,240.68,237.22,237.67,71067.0,223.8738,225.5701,222.3273,222.7491,71067.0
2020-03-24 14:00:00,237.35,238.46,235.59,238.16,55160.0,222.4492,223.4895,220.7997,223.2083,55160.0
2020-03-24 14:30:00,237.31,240.98,236.99,240.98,68663.0,222.4117,225.8513,222.1118,225.8513,68663.0
2020-03-24 15:00:00,241.12,241.89,239.65,241.62,107885.0,225.9825,226.7042,224.6048,226.4511,107885.0
2020-03-24 15:30:00,241.65,245.43,240.62,245.34,192305.0,226.4792,230.0219,225.5139,229.9376,192305.0
2020-03-25 09:30:00,246.58,251.82,241.77,242.29,208730.0,231.0997,236.0108,226.5917,227.0791,208730.0
2020-03-25 10:00:00,241.97,244.08,240.91,243.49,280284.0,226.7791,228.7567,225.7857,228.2037,280284.0
2020-03-25 10:30:00,243.69,247.15,243.16,246.32,193830.0,228.3912,231.6339,227.8944,230.856,193830.0
2020-03-25 11:00:00,246.63,248.8,245.5,247.11,60858.0,231.1466,233.1804,230.0875,231.5965,60858.0
2020-03-25 11:30:00,246.61,249.3,246.56,248.89,57843.0,231.1278,233.649,231.081,233.2647,57843.0
2020-03-25 12:00:00,249.07,255.11,249.07,254.96,52416.0,233.4334,239.0942,233.4334,238.9536,52416.0
2020-03-25 12:30:00,254.77,257.92,253.35,255.95,53641.0,238.7756,241.7278,237.4447,239.8815,53641.0
2020-03-25 13:00:00,255.73,260.28,255.53,259.47,37336.0,239.6753,243.9396,239.4878,243.1805,37336.0
2020-03-25 13:30:00,259.91,262.33,257.63,257.63,57628.0,243.5929,245.8609,241.456,241.456,57628.0
2020-03-25 14:00:00,258.26,259.67,254.73,258.11,45700.0,242.0465,243.3679,238.7381,241.9059,45700.0
2020-03-25 14:30:00,257.68,260.23,255.2,259.19,32623.0,241.5029,243.8928,239.1786,242.9181,32623.0
2020-03-25 15:00:00,259.04,259.67,257.55,258.31,102013.0,242.7775,243.3679,241.381,242.0933,102013.0
2020-03-25 15:30:00,258.89,259.81,252.01,252.67,198829.0,242.6369,243.4991,236.1888,236.8074,198829.0
2020-03-26 09:30:00,255.58,260.81,255.0,260.53,118541.0,239.5347,244.4364,238.9911,244.1739,118541.0
2020-03-26 10:00:00,260.56,264.17,258.46,262.4,94790.0,244.2021,247.5854,242.2339,245.9265,94790.0
2020-03-26 10:30:00,263.0,264.7,260.42,263.36,85197.0,246.4889,248.0822,244.0709,246.8263,85197.0
2020-03-26 11:00:00,263.69,266.4,261.92,266.21,65302.0,247.1356,249.6754,245.4767,249.4974,65302.0
2020-03-26 11:30:00,266.15,267.32,263.54,265.93,60708.0,249.4411,250.5377,246.995,249.2349,60708.0
2020-03-26 12:00:00,266.41,266.86,262.94,264.94,40918.0,249.6848,250.1065,246.4326,248.3071,40918.0
2020-03-26 12:30:00,265.09,266.29,264.33,266.28,42647.0,248.4477,249.5723,247.7354,249.563,42647.0
2020-03-26 13:00:00,266.28,267.13,262.4,262.54,38575.0,249.563,250.3596,245.9265,246.0578,38575.0
2020-03-26 13:30:00,262.4,264.49,260.88,262.61,29113.0,245.9265,247.8853,244.502,246.1234,29113.0
2020-03-26 14:00:00,262.86,263.68,261.04,262.56,39952.0,246.3577,247.1262,244.6519,246.0765,39952.0
2020-03-26 14:30:00,263.0,265.11,263.0,264.32,40976.0,246.4889,248.4664,246.4889,247.726,40976.0
2020-03-26 15:00:00,263.86,264.88,263.2,264.73,37387.0,247.2949,248.2509,246.6763,248.1103,37387.0
2020-03-26 15:30:00,265.35,267.86,261.8,267.44,163308.0,248.6913,251.0438,245.3642,250.6501,163308.0
2020-03-27 09:30:00,257.65,259.75,254.31,257.22,214062.0,241.4748,243.4429,238.3444,241.0717,214062.0
2020-03-27 10:00:00,257.21,259.49,256.28,257.52,59643.0,241.0624,243.1992,240.1908,241.3529,59643.0
2020-03-27 10:30:00,257.61,258.56,255.89,258.35,75134.0,241.4373,242.3276,239.8252,242.1308,75134.0
2020-03-27 11:00:00,258.25,261.16,257.77,258.73,62523.0,242.0371,244.7644,241.5872,242.4869,62523.0
2020-03-27 11:30:00,258.6,259.56,256.43,256.83,32600.0,242.3651,243.2648,240.3313,240.7062,32600.0
2020-03-27 12:00:00,257.03,258.99,256.59,258.51,48544.0,240.8937,242.7306,240.4813,242.2808,48544.0
2020-03-27 12:30:00,258.19,260.35,258.08,259.94,49753.0,241.9809,244.0052,241.8778,243.621,49753.0
2020-03-27 13:00:00,259.96,261.72,258.41,259.31,35533.0,243.6397,245.2892,242.187,243.0305,35533.0
2020-03-27 13:30:00,259.49,262.76,259.3,261.29,40027.0,243.1992,246.2639,243.0212,244.8862,40027.0
2020-03-27 14:00:00,261.37,261.49,260.26,261.33,66537.0,244.9612,245.0737,243.9209,244.9237,66537.0
2020-03-27 14:30:00,261.2,262.51,260.01,262.35,133935.0,244.8019,246.0296,243.6866,245.8797,133935.0
2020-03-27 15:00:00,262.37,265.22,261.55,264.51,102940.0,245.8984,248.5695,245.1299,247.9041,102940.0
2020-03-27 15:30:00,264.64,264.7,258.0,258.47,207913.0,248.0259,248.0822,241.8028,242.2433,207913.0
2020-03-30 09:30:00,260.3,261.29,254.8,257.45,138385.0,243.9584,244.8862,238.8037,241.2873,138385.0
2020-03-30 10:00:00,257.16,259.78,256.2,258.71,85587.0,241.0155,243.471,240.1158,242.4682,85587.0
2020-03-30 10:30:00,259.0,260.61,258.05,258.05,50693.0,242.74,244.2489,241.8496,241.8496,50693.0
2020-03-30 11:00:00,258.16,261.55,257.9,260.9,104467.0,241.9527,245.1299,241.7091,244.5207,104467.0
2020-03-30 11:30:00,260.88,261.76,260.12,261.37,30438.0,244.502,245.3267,243.7897,244.9612,30438.0
2020-03-30 12:00:00,261.16,262.95,260.28,262.79,49949.0,244.7644,246.442,243.9396,246.2921,49949.0
2020-03-30 12:30:00,262.76,262.76,261.34,262.09,40434.0,246.2639,246.2639,244.9331,245.636,40434.0
2020-03-30 13:00:00,262.06,263.8,260.91,263.59,51226.0,245.6079,247.2387,244.5301,247.0418,51226.0
2020-03-30 13:30:00,263.7,263.7,262.06,262.27,48480.0,247.1449,247.1449,245.6079,245.8047,48480.0
2020-03-30 14:00:00,262.11,262.42,260.21,261.84,49347.0,245.6548,245.9453,243.874,245.4017,49347.0
2020-03-30 14:30:00,262.05,262.91,261.73,262.57,73753.0,245.5985,246.4045,245.2986,246.0859,73753.0
2020-03-30 15:00:00,262.71,264.34,261.79,262.45,67598.0,246.2171,247.7448,245.3548,245.9734,67598.0
2020-03-30 15:30:00,262.78,266.0,262.21,265.55,162920.0,246.2827,249.3005,245.7485,248.8788,162920.0
2020-03-31 09:30:00,264.12,265.76,262.35,263.61,124283.0,247.5386,249.0756,245.8797,247.0606,124283.0
2020-03-31 10:00:00,263.21,266.51,263.01,265.4,86879.0,246.6857,249.7785,246.4983,248.7382,86879.0
2020-03-31 10:30:00,265.54,266.41,265.08,265.11,51913.0,248.8694,249.6848,248.4383,248.4664,51913.0
2020-03-31 11:00:00,264.61,266.09,264.49,265.92,42990.0,247.9978,249.3849,247.8853,249.2256,42990.0
2020-03-31 11:30:00,265.9,266.5,265.05,265.64,50596.0,249.2068,249.7691,248.4102,248.9631,50596.0
2020-03-31 12:00:00,265.59,265.69,262.65,263.56,45888.0,248.9163,249.01,246.1609,247.0137,45888.0
2020-03-31 12:30:00,263.45,263.45,261.55,262.13,34213.0,246.9106,246.9106,245.1299,245.6735,34213.0
2020-03-31 13:00:00,262.12,263.16,260.62,260.8,67907.0,245.6641,246.6388,244.2583,244.427,67907.0
2020-03-31 13:30:00,260.78,262.59,260.3,262.45,44300.0,244.4083,246.1046,243.9584,245.9734,44300.0
2020-03-31 14:00:00,262.44,262.74,261.42,262.55,26984.0,245.964,246.2452,245.0081,246.0671,26984.0
2020-03-31 14:30:00,262.43,263.59,262.3,262.78,36490.0,245.9547,247.0418,245.8328,246.2827,36490.0
2020-03-31 15:00:00,262.91,263.17,258.79,259.58,42488.0,246.4045,246.6482,242.5432,243.2836,42488.0
2020-03-31 15:30:00,259.86,262.95,259.56,262.83,232636.0,243.546,246.442,243.2648,246.3296,232636.0
2020-04-01 09:30:00,249.95,253.0,249.63,250.37,191526.0,234.2582,237.1167,233.9582,234.6518,191526.0
2020-04-01 10:00:00,250.66,253.28,249.82,252.19,69687.0,234.9236,237.3791,234.1363,236.3575,69687.0
2020-04-01 10:30:00,251.96,253.74,251.69,252.64,52786.0,236.142,237.8102,235.8889,236.7793,52786.0
2020-04-01 11:00:00,252.71,253.7,251.4,251.4,39526.0,236.8449,237.7727,235.6171,235.6171,39526.0
2020-04-01 11:30:00,251.34,252.55,251.03,251.48,38773.0,235.5609,236.6949,235.2704,235.6921,38773.0
2020-04-01 12:00:00,251.21,251.22,248.0,248.03,45473.0,235.4391,235.4484,232.4306,232.4587,45473.0
2020-04-01 12:30:00,248.05,248.85,246.55,247.51,79355.0,232.4774,233.2272,231.0716,231.9713,79355.0
2020-04-01 13:00:00,247.45,248.49,246.87,247.92,78850.0,231.9151,232.8898,231.3715,232.3556,78850.0
2020-04-01 13:30:00,247.97,249.71,247.0,249.42,43389.0,232.4025,234.0332,231.4934,233.7614,43389.0
2020-04-01 14:00:00,249.35,250.08,248.03,248.76,72064.0,233.6958,234.38,232.4587,233.1429,72064.0
2020-04-01 14:30:00,248.46,249.24,247.69,247.78,54706.0,232.8617,233.5927,232.14,232.2244,54706.0
2020-04-01 15:00:00,248.04,248.89,246.15,246.17,58165.0,232.4681,233.2647,230.6967,230.7155,58165.0
2020-04-01 15:30:00,246.26,248.19,245.33,247.3,253225.0,230.7998,232.6086,229.9282,231.7745,253225.0
2020-04-02 09:30:00,247.01,250.16,246.05,249.02,158561.0,231.5027,234.455,230.603,233.3865,158561.0
2020-04-02 10:00:00,249.23,251.45,248.95,251.44,74874.0,233.5834,235.664,233.3209,235.6546,74874.0
2020-04-02 10:30:00,251.25,256.28,250.69,253.1,84948.0,235.4765,240.1908,234.9517,237.2104,84948.0
2020-04-02 11:00:00,253.23,253.31,249.69,250.34,86818.0,237.3322,237.4072,234.0145,234.6237,86818.0
2020-04-02 11:30:00,250.27,252.8,250.04,251.98,91368.0,234.5581,236.9292,234.3425,236.1607,91368.0
2020-04-02 12:00:00,252.16,252.84,250.71,250.72,42304.0,236.3294,236.9667,234.9704,234.9798,42304.0
2020-04-02 12:30:00,250.63,251.41,250.13,250.68,50519.0,234.8955,235.6265,234.4269,234.9423,50519.0
2020-04-02 13:00:00,250.82,251.68,246.82,246.95,321363.0,235.0735,235.8795,231.3247,231.4465,321363.0
2020-04-02 13:30:00,246.84,248.36,246.3,246.92,97918.0,231.3434,232.768,230.8373,231.4184,97918.0
2020-04-02 14:00:00,246.92,246.92,243.65,245.65,145025.0,231.4184,231.4184,228.3537,230.2281,145025.0
2020-04-02 14:30:00,245.82,247.11,244.25,247.1,52966.0,230.3874,231.5965,228.916,231.5871,52966.0
2020-04-02 15:00:00,247.21,248.05,246.21,247.21,53372.0,231.6902,232.4774,230.753,231.6902,53372.0
2020-04-02 15:30:00,247.56,250.61,246.03,250.32,103076.0,232.0182,234.8767,230.5843,234.6049,103076.0
2020-04-03 09:30:00,248.74,251.1,248.11,250.59,78214.0,233.1241,235.336,232.5337,234.858,78214.0
2020-04-03 10:00:00,250.52,251.53,247.5,247.61,66823.0,234.7924,235.739,231.962,232.0651,66823.0
2020-04-03 10:30:00,247.93,247.93,245.97,246.88,68761.0,232.365,232.365,230.528,231.3809,68761.0
2020-04-03 11:00:00,247.01,247.51,244.74,245.53,57610.0,231.5027,231.9713,229.3752,230.1156,57610.0
2020-04-03 11:30:00,245.2,245.62,243.63,244.56,55731.0,229.8064,230.2,228.3349,229.2065,55731.0
2020-04-03 12:00:00,244.53,244.84,242.09,242.64,98435.0,229.1784,229.469,226.8916,227.4071,98435.0
2020-04-03 12:30:00,242.86,244.05,242.51,242.84,31146.0,227.6133,228.7286,227.2852,227.5945,31146.0
2020-04-03 13:00:00,242.8,243.42,241.53,241.65,98995.0,227.557,228.1381,226.3668,226.4792,98995.0
2020-04-03 13:30:00,241.59,242.22,240.58,241.42,83710.0,226.423,227.0134,225.4764,226.2637,83710.0
2020-04-03 14:00:00,241.48,242.1,240.85,241.92,29515.0,226.3199,226.901,225.7295,226.7323,29515.0
2020-04-03 14:30:00,241.88,243.16,241.08,243.02,25723.0,226.6948,227.8944,225.945,227.7632,25723.0
2020-04-03 15:00:00,242.95,243.59,241.87,242.82,76060.0,227.6976,228.2974,226.6854,227.5758,76060.0
2020-04-03 15:30:00,242.86,244.21,241.2,243.22,162366.0,227.6133,228.8785,226.0575,227.9507,162366.0
2020-04-06 09:30:00,253.08,259.21,253.08,259.1,183179.0,237.1917,242.9368,237.1917,242.8337,183179.0
2020-04-06 10:00:00,259.07,261.47,258.9,259.58,91496.0,242.8056,245.0549,242.6463,243.2836,91496.0
2020-04-06 10:30:00,259.3,259.52,256.85,257.82,90477.0,243.0212,243.2274,240.725,241.6341,90477.0
2020-04-06 11:00:00,257.88,257.93,256.76,257.93,47521.0,241.6903,241.7372,240.6406,241.7372,47521.0
2020-04-06 11:30:00,257.99,259.97,257.72,259.44,50090.0,241.7934,243.6491,241.5404,243.1524,50090.0
2020-04-06 12:00:00,259.47,261.64,259.47,261.26,53922.0,243.1805,245.2143,243.1805,244.8581,53922.0
2020-04-06 12:30:00,261.0,261.28,259.73,260.38,29599.0,244.6144,244.8769,243.4242,244.0334,29599.0
2020-04-06 13:00:00,260.51,260.7,260.08,260.1,17424.0,244.1552,244.3333,243.7522,243.7709,17424.0
2020-04-06 13:30:00,260.02,261.37,259.64,260.88,14715.0,243.696,244.9612,243.3398,244.502,14715.0
2020-04-06 14:00:00,260.87,260.87,258.72,259.31,43410.0,244.4926,244.4926,242.4776,243.0305,43410.0
2020-04-06 14:30:00,259.32,260.34,258.87,260.24,35646.0,243.0399,243.9959,242.6182,243.9022,35646.0
2020-04-06 15:00:00,260.02,261.26,259.37,261.09,30986.0,243.696,244.8581,243.0868,244.6988,30986.0
2020-04-06 15:30:00,260.89,263.69,260.72,262.51,187661.0,244.5113,247.1356,244.352,246.0296,187661.0
2020-04-07 09:30:00,271.96,278.55,271.76,278.28,311004.0,254.8864,261.0627,254.6989,260.8096,311004.0
2020-04-07 10:00:00,278.3,278.93,271.1,271.9,148736.0,260.8283,261.4188,254.0804,254.8301,148736.0
2020-04-07 10:30:00,272.15,273.97,268.38,270.0,42135.0,255.0644,256.7702,251.5311,253.0494,42135.0
2020-04-07 11:00:00,270.01,273.81,269.57,273.39,32025.0,253.0588,256.6202,252.6464,256.2266,32025.0
2020-04-07 11:30:00,273.23,275.32,273.19,273.21,49614.0,256.0766,258.0354,256.0392,256.0579,49614.0
2020-04-07 12:00:00,273.63,275.88,273.63,274.84,24291.0,256.4515,258.5603,256.4515,257.5856,24291.0
2020-04-07 12:30:00,275.36,275.69,274.27,275.21,18199.0,258.0729,258.3822,257.0513,257.9323,18199.0
2020-04-07 13:00:00,275.03,275.3,272.36,273.23,31763.0,257.7636,258.0167,255.2613,256.0766,31763.0
2020-04-07 13:30:00,273.31,273.39,271.59,271.87,25427.0,256.1516,256.2266,254.5396,254.802,25427.0
2020-04-07 14:00:00,271.78,271.78,268.93,270.39,63291.0,254.7177,254.7177,252.0466,253.4149,63291.0
2020-04-07 14:30:00,269.76,270.6,266.18,266.81,71633.0,252.8245,253.6118,249.4692,250.0597,71633.0
2020-04-07 15:00:00,266.82,269.16,265.51,266.1,40978.0,250.0691,252.2622,248.8413,249.3943,40978.0
2020-04-07 15:30:00,266.23,270.02,265.78,266.28,125922.0,249.5161,253.0682,249.0944,249.563,125922.0
2020-04-08 09:30:00,270.0,271.46,267.4,268.47,100182.0,253.0494,254.4178,250.6126,251.6155,100182.0
2020-04-08 10:00:00,268.35,270.67,267.17,270.58,46665.0,251.503,253.6774,250.3971,253.593,46665.0
2020-04-08 10:30:00,270.43,272.11,270.11,272.03,32533.0,253.4524,255.027,253.1525,254.952,32533.0
2020-04-08 11:00:00,271.96,275.03,271.51,274.97,76347.0,254.8864,257.7636,254.4646,257.7074,76347.0
2020-04-08 11:30:00,275.07,276.7,274.58,275.16,92711.0,257.8011,259.3288,257.3419,257.8855,92711.0
2020-04-08 12:00:00,275.23,276.61,274.36,276.04,179170.0,257.9511,259.2444,257.1357,258.7102,179170.0
2020-04-08 12:30:00,276.02,278.65,275.96,277.53,131937.0,258.6915,261.1564,258.6353,260.1067,131937.0
2020-04-08 13:00:00,277.58,279.04,277.03,278.23,100493.0,260.1535,261.5219,259.6381,260.7627,100493.0
2020-04-08 13:30:00,278.31,278.44,276.18,276.77,90507.0,260.8377,260.9596,258.8414,259.3944,90507.0
2020-04-08 14:00:00,276.5,279.01,276.5,278.78,43130.0,259.1413,261.4938,259.1413,261.2782,43130.0
2020-04-08 14:30:00,278.83,280.0,278.53,279.76,59332.0,261.3251,262.4216,261.0439,262.1967,59332.0
2020-04-08 15:00:00,279.51,280.7,278.67,279.72,124795.0,261.9624,263.0777,261.1751,262.1592,124795.0
2020-04-08 15:30:00,279.82,280.96,277.97,279.6,327741.0,262.2529,263.3214,260.5191,262.0467,327741.0
2020-04-09 09:30:00,286.6,293.39,285.88,293.28,218587.0,268.6073,274.971,267.9325,274.8679,218587.0
2020-04-09 10:00:00,293.43,293.43,287.71,290.76,107614.0,275.0085,275.0085,269.6476,272.5061,107614.0
2020-04-09 10:30:00,291.0,292.16,289.5,290.86,92742.0,272.731,273.8182,271.3252,272.5998,92742.0
2020-04-09 11:00:00,290.05,290.21,288.22,289.69,55157.0,271.8407,271.9906,270.1256,271.5033,55157.0
2020-04-09 11:30:00,289.65,290.92,288.99,290.63,77979.0,271.4658,272.6561,270.8472,272.3843,77979.0
2020-04-09 12:00:00,290.94,291.59,290.32,290.49,56067.0,272.6748,273.284,272.0937,272.2531,56067.0
2020-04-09 12:30:00,290.8,292.67,290.52,292.29,59446.0,272.5436,274.2962,272.2812,273.9401,59446.0
2020-04-09 13:00:00,292.13,292.54,291.52,292.13,41791.0,273.7901,274.1744,273.2184,273.7901,41791.0
2020-04-09 13:30:00,292.36,292.64,290.29,291.53,44596.0,274.0057,274.2681,272.0656,273.2278,44596.0
2020-04-09 14:00:00,291.26,291.49,288.0,288.34,62016.0,272.9747,273.1903,269.9194,270.238,62016.0
2020-04-09 14:30:00,288.23,289.22,284.32,285.74,216816.0,270.1349,271.0628,266.4704,267.8013,216816.0
2020-04-09 15:00:00,285.68,289.16,285.15,289.08,142882.0,267.745,271.0066,267.2483,270.9316,142882.0
2020-04-09 15:30:00,289.47,289.93,288.17,288.54,175663.0,271.2971,271.7282,270.0787,270.4255,175663.0
2020-04-13 09:30:00,286.99,288.21,280.36,280.84,217062.0,268.9728,270.1162,262.759,263.2089,217062.0
2020-04-13 10:00:00,280.94,283.69,279.29,280.37,200573.0,263.3026,265.88,261.7562,262.7684,200573.0
2020-04-13 10:30:00,280.27,280.57,278.55,278.79,65029.0,262.6747,262.9558,261.0627,261.2876,65029.0
2020-04-13 11:00:00,278.56,279.68,276.73,279.66,43245.0,261.072,262.1217,259.3569,262.103,43245.0
2020-04-13 11:30:00,279.62,280.55,278.46,279.78,82508.0,262.0655,262.9371,260.9783,262.2154,82508.0
2020-04-13 12:00:00,279.66,282.19,279.66,280.89,48152.0,262.103,264.4741,262.103,263.2557,48152.0
2020-04-13 12:30:00,280.78,280.78,278.69,279.0,77123.0,263.1527,263.1527,261.1939,261.4844,77123.0
2020-04-13 13:00:00,278.92,279.4,277.75,278.1,70225.0,261.4094,261.8593,260.3129,260.6409,70225.0
2020-04-13 13:30:00,277.84,280.13,277.84,279.42,75223.0,260.3972,262.5435,260.3972,261.878,75223.0
2020-04-13 14:00:00,279.61,280.36,278.34,278.79,36169.0,262.0561,262.759,260.8658,261.2876,36169.0
2020-04-13 14:30:00,279.25,279.86,278.19,279.47,53721.0,261.7187,262.2904,260.7253,261.9249,53721.0
2020-04-13 15:00:00,279.36,280.31,278.28,279.86,51839.0,261.8218,262.7122,260.8096,262.2904,51839.0
2020-04-13 15:30:00,280.13,281.64,279.7,279.74,131658.0,262.5435,263.9587,262.1405,262.1779,131658.0
2020-04-14 09:30:00,286.77,288.92,285.91,288.05,254919.0,268.7666,270.7816,267.9606,269.9662,254919.0
2020-04-14 10:00:00,288.46,289.65,286.8,287.82,105856.0,270.3505,271.4658,268.7947,269.7507,105856.0
2020-04-14 10:30:00,287.84,287.94,284.75,285.16,36655.0,269.7694,269.8631,266.8734,267.2577,36655.0
2020-04-14 11:00:00,285.1,285.34,282.8,283.67,55291.0,267.2014,267.4264,265.0458,265.8612,55291.0
2020-04-14 11:30:00,284.2,284.88,283.96,284.25,32875.0,266.3579,266.9953,266.133,266.4048,32875.0
2020-04-14 12:00:00,284.02,286.02,284.01,285.31,16561.0,266.1892,268.0637,266.1799,267.3983,16561.0
2020-04-14 12:30:00,285.41,285.62,284.32,284.57,43281.0,267.492,267.6888,266.4704,266.7047,43281.0
2020-04-14 13:00:00,284.53,284.75,284.03,284.64,16712.0,266.6672,266.8734,266.1986,266.7703,16712.0
2020-04-14 13:30:00,285.06,285.81,284.78,285.78,14550.0,267.164,267.8669,266.9015,267.8388,14550.0
2020-04-14 14:00:00,285.64,286.33,285.14,285.82,16790.0,267.7075,268.3542,267.2389,267.8762,16790.0
2020-04-14 14:30:00,285.82,286.1,285.13,285.67,23514.0,267.8762,268.1387,267.2296,267.7357,23514.0
2020-04-14 15:00:00,285.25,285.6,284.32,285.6,30458.0,267.342,267.6701,266.4704,267.6701,30458.0
2020-04-14 15:30:00,285.54,286.6,285.04,285.88,123219.0,267.6138,268.6073,267.1452,267.9325,123219.0
2020-04-15 09:30:00,276.26,277.79,274.89,276.16,138915.0,258.9164,260.3504,257.6324,258.8227,138915.0
2020-04-15 10:00:00,275.76,276.29,273.7,273.93,39339.0,258.4478,258.9445,256.5171,256.7327,39339.0
2020-04-15 10:30:00,273.84,274.91,273.17,274.59,34351.0,256.6483,257.6512,256.0204,257.3513,34351.0
2020-04-15 11:00:00,274.49,274.73,273.18,274.58,77820.0,257.2575,257.4825,256.0298,257.3419,77820.0
2020-04-15 11:30:00,274.63,275.71,273.58,274.11,22134.0,257.3887,258.4009,256.4047,256.9014,22134.0
2020-04-15 12:00:00,273.96,274.74,273.38,274.66,14197.0,256.7608,257.4918,256.2172,257.4169,14197.0
2020-04-15 12:30:00,274.68,275.74,274.39,275.23,53769.0,257.4356,258.4291,257.1638,257.9511,53769.0
2020-04-15 13:00:00,275.19,277.24,275.19,275.53,60768.0,257.9136,259.8349,257.9136,258.2322,60768.0
2020-04-15 13:30:00,275.44,275.57,274.47,275.17,24529.0,258.1479,258.2697,257.2388,257.8948,24529.0
2020-04-15 14:00:00,275.3,276.63,275.3,276.55,21104.0,258.0167,259.2632,258.0167,259.1882,21104.0
2020-04-15 14:30:00,276.46,277.23,276.21,276.66,13977.0,259.1039,259.8255,258.8696,259.2913,13977.0
2020-04-15 15:00:00,276.55,277.0,275.21,275.49,23155.0,259.1882,259.61,257.9323,258.1948,23155.0
2020-04-15 15:30:00,275.77,276.05,274.09,274.65,98087.0,258.4572,258.7196,256.8826,257.4075,98087.0
2020-04-16 09:30:00,275.63,276.32,271.8,271.8,188959.0,258.326,258.9727,254.7364,254.7364,188959.0
2020-04-16 10:00:00,272.11,272.99,270.5,272.98,147141.0,255.027,255.8517,253.518,255.8423,147141.0
2020-04-16 10:30:00,272.99,274.55,271.9,274.32,91814.0,255.8517,257.3138,254.8301,257.0982,91814.0
2020-04-16 11:00:00,274.48,275.38,273.15,273.16,47197.0,257.2482,258.0917,256.0017,256.011,47197.0
2020-04-16 11:30:00,273.44,274.49,272.34,273.87,26307.0,256.2735,257.2575,255.2425,256.6765,26307.0
2020-04-16 12:00:00,273.94,273.94,270.29,270.99,41665.0,256.7421,256.7421,253.3212,253.9773,41665.0
2020-04-16 12:30:00,270.71,271.05,269.51,270.9,81054.0,253.7148,254.0335,252.5902,253.8929,81054.0
2020-04-16 13:00:00,270.85,271.58,270.65,271.58,39704.0,253.8461,254.5302,253.6586,254.5302,39704.0
2020-04-16 13:30:00,271.5,272.15,271.05,271.39,25153.0,254.4552,255.0644,254.0335,254.3522,25153.0
2020-04-16 14:00:00,270.8,272.81,270.77,272.21,44192.0,253.7992,255.683,253.7711,255.1207,44192.0
2020-04-16 14:30:00,272.18,273.18,271.85,272.65,46737.0,255.0926,256.0298,254.7833,255.5331,46737.0
2020-04-16 15:00:00,272.64,273.35,271.83,273.35,50984.0,255.5237,256.1891,254.7645,256.1891,50984.0
2020-04-16 15:30:00,273.43,274.69,273.26,274.33,181118.0,256.2641,257.445,256.1048,257.1076,181118.0
2020-04-17 09:30:00,284.48,286.78,282.42,286.44,330218.0,266.6204,268.776,264.6897,268.4573,330218.0
2020-04-17 10:00:00,286.56,286.61,282.62,283.24,160661.0,268.5698,268.6166,264.8771,265.4582,160661.0
2020-04-17 10:30:00,283.16,283.43,281.38,282.15,52473.0,265.3832,265.6363,263.715,264.4366,52473.0
2020-04-17 11:00:00,282.08,282.94,281.43,281.73,30932.0,264.371,265.177,263.7618,264.043,30932.0
2020-04-17 11:30:00,282.05,283.34,281.61,282.66,36155.0,264.3429,265.5519,263.9305,264.9146,36155.0
2020-04-17 12:00:00,282.71,283.53,282.34,282.56,29178.0,264.9615,265.73,264.6147,264.8209,29178.0
2020-04-17 12:30:00,282.69,284.3,282.66,283.9,24114.0,264.9427,266.4517,264.9146,266.0768,24114.0
2020-04-17 13:00:00,283.72,284.38,283.34,283.4,16784.0,265.9081,266.5266,265.5519,265.6082,16784.0
2020-04-17 13:30:00,283.42,283.76,282.57,282.88,15125.0,265.6269,265.9456,264.8303,265.1208,15125.0
2020-04-17 14:00:00,282.9,282.92,282.22,282.3,32985.0,265.1396,265.1583,264.5022,264.5772,32985.0
2020-04-17 14:30:00,282.06,282.5,281.77,282.45,27656.0,264.3523,264.7647,264.0805,264.7178,27656.0
2020-04-17 15:00:00,282.32,283.42,282.2,283.3,48275.0,264.596,265.6269,264.4835,265.5144,48275.0
2020-04-17 15:30:00,283.41,285.4,283.4,284.23,193730.0,265.6175,267.4826,265.6082,266.3861,193730.0
2020-04-20 09:30:00,279.05,281.71,277.84,280.52,256224.0,261.5313,264.0243,260.3972,262.909,256224.0
2020-04-20 10:00:00,280.28,281.44,279.93,280.51,76692.0,262.684,263.7712,262.356,262.8996,76692.0
2020-04-20 10:30:00,280.51,283.6,280.38,282.97,82271.0,262.8996,265.7956,262.7778,265.2052,82271.0
2020-04-20 11:00:00,282.88,283.33,281.81,282.73,67246.0,265.1208,265.5426,264.118,264.9802,67246.0
2020-04-20 11:30:00,282.75,284.05,282.27,283.56,27590.0,264.999,266.2174,264.5491,265.7581,27590.0
2020-04-20 12:00:00,283.65,283.85,282.86,283.55,54468.0,265.8425,266.0299,265.1021,265.7488,54468.0
2020-04-20 12:30:00,283.56,284.26,283.28,283.28,31777.0,265.7581,266.4142,265.4957,265.4957,31777.0
2020-04-20 13:00:00,283.15,283.19,281.44,281.86,12751.0,265.3739,265.4114,263.7712,264.1648,12751.0
2020-04-20 13:30:00,281.84,282.06,281.07,281.96,17484.0,264.1461,264.3523,263.4244,264.2586,17484.0
2020-04-20 14:00:00,281.83,282.09,278.79,278.85,34856.0,264.1367,264.3804,261.2876,261.3438,34856.0
2020-04-20 14:30:00,278.76,280.01,277.65,277.71,42753.0,261.2595,262.431,260.2192,260.2754,42753.0
2020-04-20 15:00:00,277.7,279.38,277.7,279.38,52877.0,260.266,261.8405,260.266,261.8405,52877.0
2020-04-20 15:30:00,279.32,280.12,278.73,278.89,128181.0,261.7843,262.5341,261.2314,261.3813,128181.0
2020-04-21 09:30:00,272.59,275.13,271.27,275.13,165430.0,255.4768,257.8574,254.2397,257.8574,165430.0
2020-04-21 10:00:00,275.21,275.21,273.25,275.05,57448.0,257.9323,257.9323,256.0954,257.7824,57448.0
2020-04-21 10:30:00,275.06,275.1,272.38,272.38,38470.0,257.7918,257.8292,255.28,255.28,38470.0
2020-04-21 11:00:00,272.25,272.39,270.4,270.71,40871.0,255.1582,255.2894,253.4243,253.7148,40871.0
2020-04-21 11:30:00,270.78,271.74,270.25,271.4,39991.0,253.7805,254.6802,253.2837,254.3615,39991.0
2020-04-21 12:00:00,271.68,271.77,270.59,270.69,21197.0,254.6239,254.7083,253.6024,253.6961,21197.0
2020-04-21 12:30:00,270.66,271.48,269.62,271.3,29165.0,253.668,254.4365,252.6933,254.2678,29165.0
2020-04-21 13:00:00,271.19,272.45,271.1,272.39,27698.0,254.1647,255.3456,254.0804,255.2894,27698.0
2020-04-21 13:30:00,272.32,272.97,271.33,271.73,32654.0,255.2238,255.833,254.2959,254.6708,32654.0
2020-04-21 14:00:00,271.53,273.23,271.33,272.55,30724.0,254.4834,256.0766,254.2959,255.4393,30724.0
2020-04-21 14:30:00,272.57,272.58,271.2,271.32,31105.0,255.4581,255.4674,254.1741,254.2865,31105.0
2020-04-21 15:00:00,271.5,272.88,270.91,272.31,38415.0,254.4552,255.7486,253.9023,255.2144,38415.0
2020-04-21 15:30:00,272.52,273.57,271.23,271.43,86236.0,255.4112,256.3953,254.2022,254.3896,86236.0
2020-04-22 09:30:00,277.41,278.58,274.33,275.0,124347.0,259.9942,261.0908,257.1076,257.7355,124347.0
2020-04-22 10:00:00,274.79,275.79,273.59,275.48,57000.0,257.5387,258.4759,256.414,258.1854,57000.0
2020-04-22 10:30:00,275.59,276.64,274.57,274.78,24231.0,258.2885,259.2726,257.3325,257.5293,24231.0
2020-04-22 11:00:00,274.98,275.94,274.44,275.33,18856.0,257.7168,258.6165,257.2107,258.0448,18856.0
2020-04-22 11:30:00,275.28,276.69,275.28,276.16,23479.0,257.9979,259.3194,257.9979,258.8227,23479.0
2020-04-22 12:00:00,276.22,276.54,275.57,275.94,18398.0,258.8789,259.1788,258.2697,258.6165,18398.0
2020-04-22 12:30:00,276.24,276.24,274.8,275.27,14788.0,258.8977,258.8977,257.5481,257.9886,14788.0
2020-04-22 13:00:00,275.22,275.65,274.5,275.65,16513.0,257.9417,258.3447,257.2669,258.3447,16513.0
2020-04-22 13:30:00,275.69,275.84,275.16,275.38,15182.0,258.3822,258.5228,257.8855,258.0917,15182.0
2020-04-22 14:00:00,275.29,275.77,275.17,275.42,17382.0,258.0073,258.4572,257.8948,258.1292,17382.0
2020-04-22 14:30:00,275.5,276.27,275.5,275.73,23882.0,258.2041,258.9258,258.2041,258.4197,23882.0
2020-04-22 15:00:00,275.75,276.71,275.51,276.25,25761.0,258.4384,259.3382,258.2135,258.907,25761.0
2020-04-22 15:30:00,276.27,277.47,275.16,275.24,121263.0,258.9258,260.0505,257.8855,257.9605,121263.0
2020-04-23 09:30:00,277.22,279.56,276.47,278.36,160000.0,259.8161,262.0092,259.1132,260.8846,160000.0
2020-04-23 10:00:00,278.45,280.42,277.9,279.84,65630.0,260.9689,262.8153,260.4535,262.2717,65630.0
2020-04-23 10:30:00,279.94,282.75,279.9,282.01,105142.0,262.3654,264.999,262.3279,264.3054,105142.0
2020-04-23 11:00:00,281.75,281.99,280.93,281.74,69094.0,264.0618,264.2867,263.2932,264.0524,69094.0
2020-04-23 11:30:00,281.75,281.75,279.81,280.84,72730.0,264.0618,264.0618,262.2435,263.2089,72730.0
2020-04-23 12:00:00,280.85,282.25,280.82,282.22,21266.0,263.2183,264.5304,263.1901,264.5022,21266.0
2020-04-23 12:30:00,282.07,282.33,277.63,279.6,98712.0,264.3617,264.6053,260.2004,262.0467,98712.0
2020-04-23 13:00:00,279.64,281.09,278.71,279.6,29185.0,262.0842,263.4432,261.2126,262.0467,29185.0
2020-04-23 13:30:00,279.58,280.05,277.89,278.63,24685.0,262.028,262.4685,260.4441,261.1376,24685.0
2020-04-23 14:00:00,278.72,279.27,277.45,279.13,28247.0,261.222,261.7374,260.0317,261.6062,28247.0
2020-04-23 14:30:00,279.13,280.53,278.75,280.27,23933.0,261.6062,262.9183,261.2501,262.6747,23933.0
2020-04-23 15:00:00,280.23,280.33,278.42,279.27,19221.0,262.6372,262.7309,260.9408,261.7374,19221.0
2020-04-23 15:30:00,279.17,279.99,278.1,278.33,83087.0,261.6437,262.4122,260.6409,260.8565,83087.0
2020-04-24 09:30:00,280.4,281.22,278.35,278.59,143496.0,262.7965,263.565,260.8752,261.1001,143496.0
2020-04-24 10:00:00,278.89,279.35,277.9,278.37,18971.0,261.3813,261.8124,260.4535,260.894,18971.0
2020-04-24 10:30:00,278.23,279.58,278.07,278.61,18954.0,260.7627,262.028,260.6128,261.1189,18954.0
2020-04-24 11:00:00,278.42,278.66,277.27,278.36,31727.0,260.9408,261.1657,259.863,260.8846,31727.0
2020-04-24 11:30:00,278.47,278.52,277.8,278.19,33706.0,260.9877,261.0345,260.3597,260.7253,33706.0
2020-04-24 12:00:00,277.8,278.58,277.69,278.48,18732.0,260.3597,261.0908,260.2566,260.997,18732.0
2020-04-24 12:30:00,278.5,279.25,278.04,278.7,11002.0,261.0158,261.7187,260.5847,261.2032,11002.0
2020-04-24 13:00:00,278.82,279.69,278.58,279.69,8928.0,261.3157,262.1311,261.0908,262.1311,8928.0
2020-04-24 13:30:00,279.8,281.01,279.67,281.01,13619.0,262.2342,263.3682,262.1123,263.3682,13619.0
2020-04-24 14:00:00,281.25,281.67,280.76,281.17,18935.0,263.5931,263.9868,263.1339,263.5182,18935.0
2020-04-24 14:30:00,281.36,282.36,281.36,282.29,18526.0,263.6962,264.6335,263.6962,264.5679,18526.0
2020-04-24 15:00:00,282.3,283.31,281.94,283.21,40218.0,264.5772,265.5238,264.2398,265.4301,40218.0
2020-04-24 15:30:00,283.25,283.66,281.94,282.23,134469.0,265.4676,265.8518,264.2398,264.5116,134469.0
2020-04-27 09:30:00,284.85,288.29,284.54,287.96,156741.0,266.9671,270.1912,266.6766,269.8819,156741.0
2020-04-27 10:00:00,287.98,289.87,287.51,289.08,97602.0,269.9006,271.672,269.4601,270.9316,97602.0
2020-04-27 10:30:00,289.23,290.45,288.91,289.67,100774.0,271.0722,272.2156,270.7723,271.4845,100774.0
2020-04-27 11:00:00,289.76,290.94,289.25,290.86,80815.0,271.5689,272.6748,271.0909,272.5998,80815.0
2020-04-27 11:30:00,290.81,292.16,290.6,292.07,127518.0,272.553,273.8182,272.3562,273.7339,127518.0
2020-04-27 12:00:00,292.17,292.8,291.62,292.61,55285.0,273.8276,274.418,273.3121,274.24,55285.0
2020-04-27 12:30:00,292.63,294.09,292.63,294.09,62640.0,274.2587,275.6271,274.2587,275.6271,62640.0
2020-04-27 13:00:00,293.9,293.9,292.63,293.1,44666.0,275.449,275.449,274.2587,274.6992,44666.0
2020-04-27 13:30:00,293.01,293.91,292.85,293.6,59242.0,274.6149,275.4584,274.4649,275.1678,59242.0
2020-04-27 14:00:00,293.63,294.04,293.45,293.93,58057.0,275.1959,275.5802,275.0272,275.4771,58057.0
2020-04-27 14:30:00,293.7,294.8,293.7,294.8,71474.0,275.2615,276.2925,275.2615,276.2925,71474.0
2020-04-27 15:00:00,294.79,295.42,294.75,294.87,71407.0,276.2831,276.8736,276.2456,276.3581,71407.0
2020-04-27 15:30:00,294.98,295.26,293.76,293.83,156620.0,276.4612,276.7236,275.3178,275.3834,156620.0
2020-04-28 09:30:00,300.7,302.92,300.32,300.43,303498.0,281.8221,283.9027,281.4659,281.569,303498.0
2020-04-28 10:00:00,300.45,301.28,299.06,299.28,102556.0,281.5878,282.3657,280.285,280.4912,102556.0
2020-04-28 10:30:00,299.45,299.69,294.13,294.34,100196.0,280.6506,280.8755,275.6645,275.8614,100196.0
2020-04-28 11:00:00,294.48,297.23,294.12,296.67,76945.0,275.9926,278.5699,275.6552,278.0451,76945.0
2020-04-28 11:30:00,296.64,298.02,296.53,297.52,53357.0,278.017,279.3103,277.9139,278.8417,53357.0
2020-04-28 12:00:00,297.54,298.44,296.03,297.15,37415.0,278.8605,279.704,277.4453,278.4949,37415.0
2020-04-28 12:30:00,297.08,298.47,296.8,298.28,29718.0,278.4293,279.7321,278.1669,279.554,29718.0
2020-04-28 13:00:00,298.4,299.85,298.3,299.59,110114.0,279.6665,281.0254,279.5727,280.7818,110114.0
2020-04-28 13:30:00,299.55,299.96,298.99,299.27,128782.0,280.7443,281.1285,280.2194,280.4819,128782.0
2020-04-28 14:00:00,299.37,300.16,299.17,299.91,42286.0,280.5756,281.316,280.3881,281.0817,42286.0
2020-04-28 14:30:00,299.97,300.23,298.69,299.04,41293.0,281.1379,281.3816,279.9383,280.2663,41293.0
2020-04-28 15:00:00,298.94,299.76,298.57,299.48,29800.0,280.1726,280.9411,279.8258,280.6787,29800.0
2020-04-28 15:30:00,299.37,299.46,296.64,296.98,134884.0,280.5756,280.6599,278.017,278.3356,134884.0
2020-04-29 09:30:00,305.52,306.24,303.65,305.88,218217.0,286.3395,287.0143,284.5869,286.6769,218217.0
2020-04-29 10:00:00,305.89,306.1,304.37,305.8,46757.0,286.6862,286.8831,285.2617,286.6019,46757.0
2020-04-29 10:30:00,305.95,307.82,305.81,307.2,71236.0,286.7425,288.4951,286.6113,287.914,71236.0
2020-04-29 11:00:00,307.04,308.93,306.51,308.85,84989.0,287.7641,289.5354,287.2673,289.4604,84989.0
2020-04-29 11:30:00,308.74,309.34,307.96,309.09,50902.0,289.3573,289.9197,288.6263,289.6854,50902.0
2020-04-29 12:00:00,309.06,310.46,309.05,309.87,108515.0,289.6572,290.9693,289.6479,290.4164,108515.0
2020-04-29 12:30:00,309.89,311.24,309.75,311.05,37870.0,290.4351,291.7004,290.3039,291.5223,37870.0
2020-04-29 13:00:00,310.9,311.65,310.9,311.16,53336.0,291.3817,292.0846,291.3817,291.6254,53336.0
2020-04-29 13:30:00,311.17,311.29,309.41,309.41,122252.0,291.6348,291.7472,289.9853,289.9853,122252.0
2020-04-29 14:00:00,309.79,310.42,308.92,309.95,53536.0,290.3414,290.9319,289.526,290.4914,53536.0
2020-04-29 14:30:00,310.17,311.21,309.43,310.37,43244.0,290.6975,291.6723,290.004,290.885,43244.0
2020-04-29 15:00:00,310.6,311.21,310.18,310.81,59728.0,291.1006,291.6723,290.7069,291.2974,59728.0
2020-04-29 15:30:00,310.85,311.11,309.13,309.43,164846.0,291.3349,291.5785,289.7228,290.004,164846.0
2020-04-30 09:30:00,303.43,303.98,299.51,301.48,333167.0,284.3807,284.8962,280.7068,282.5531,333167.0
2020-04-30 10:00:00,301.85,303.57,301.32,303.45,76234.0,282.8999,284.5119,282.4032,284.3994,76234.0
2020-04-30 10:30:00,303.52,304.25,302.87,303.39,100798.0,284.465,285.1492,283.8558,284.3432,100798.0
2020-04-30 11:00:00,303.63,304.28,302.46,302.58,59604.0,284.5681,285.1773,283.4716,283.584,59604.0
2020-04-30 11:30:00,302.35,303.28,301.36,301.45,34342.0,283.3685,284.2401,282.4406,282.525,34342.0
2020-04-30 12:00:00,300.98,301.21,299.87,300.39,49349.0,282.0845,282.3001,281.0442,281.5315,49349.0
2020-04-30 12:30:00,300.43,302.0,299.64,301.76,54852.0,281.569,283.0405,280.8286,282.8155,54852.0
2020-04-30 13:00:00,301.66,302.37,300.82,301.58,39332.0,282.7218,283.3872,281.9345,282.6468,39332.0
2020-04-30 13:30:00,301.52,301.52,300.25,300.33,26860.0,282.5906,282.5906,281.4003,281.4753,26860.0
2020-04-30 14:00:00,300.48,301.16,300.05,301.06,21088.0,281.6159,282.2532,281.2129,282.1595,21088.0
2020-04-30 14:30:00,301.03,301.72,300.32,300.81,34545.0,282.1314,282.778,281.4659,281.9252,34545.0
2020-04-30 15:00:00,300.93,301.61,300.52,301.47,45049.0,282.0376,282.6749,281.6534,282.5437,45049.0
2020-04-30 15:30:00,301.55,301.72,299.54,299.81,518458.0,282.6187,282.778,280.7349,280.9879,518458.0
2020-05-01 09:30:00,293.36,293.92,290.03,290.49,207455.0,274.9429,275.4677,271.8219,272.2531,207455.0
2020-05-01 10:00:00,290.78,291.82,290.02,290.91,98811.0,272.5249,273.4996,271.8126,272.6467,98811.0
2020-05-01 10:30:00,291.16,292.25,290.67,291.03,85971.0,272.881,273.9026,272.4218,272.7592,85971.0
2020-05-01 11:00:00,290.92,291.0,289.51,289.51,99190.0,272.6561,272.731,271.3346,271.3346,99190.0
2020-05-01 11:30:00,289.51,289.51,286.49,287.44,154730.0,271.3346,271.3346,268.5042,269.3945,154730.0
2020-05-01 12:00:00,287.41,288.4,286.65,287.4,131315.0,269.3664,270.2943,268.6541,269.357,131315.0
2020-05-01 12:30:00,287.38,287.89,286.96,287.52,54208.0,269.3383,269.8163,268.9447,269.4695,54208.0
2020-05-01 13:00:00,287.66,288.09,286.85,287.79,19958.0,269.6007,270.0037,268.8416,269.7226,19958.0
2020-05-01 13:30:00,287.79,288.43,287.0,287.66,33778.0,269.7226,270.3224,268.9822,269.6007,33778.0
2020-05-01 14:00:00,287.64,289.18,287.33,288.92,39378.0,269.582,271.0253,269.2914,270.7816,39378.0
2020-05-01 14:30:00,288.97,289.06,288.15,288.72,46559.0,270.8285,270.9128,270.06,270.5942,46559.0
2020-05-01 15:00:00,288.6,289.7,288.27,288.91,72787.0,270.4817,271.5127,270.1724,270.7723,72787.0
2020-05-01 15:30:00,288.84,289.71,288.22,289.61,231493.0,270.7066,271.522,270.1256,271.4283,231493.0
2020-05-04 09:30:00,286.36,287.71,283.61,287.33,251343.0,268.3823,269.6476,265.805,269.2914,251343.0
2020-05-04 10:00:00,287.33,289.96,286.85,287.4,216542.0,269.2914,271.7563,268.8416,269.357,216542.0
2020-05-04 10:30:00,287.27,287.64,285.93,286.41,97421.0,269.2352,269.582,267.9793,268.4292,97421.0
2020-05-04 11:00:00,286.26,287.46,285.95,286.81,83177.0,268.2886,269.4133,267.9981,268.8041,83177.0
2020-05-04 11:30:00,286.71,287.72,286.43,286.98,46053.0,268.7104,269.657,268.4479,268.9634,46053.0
2020-05-04 12:00:00,287.24,288.53,287.01,288.47,37684.0,269.2071,270.4161,268.9915,270.3599,37684.0
2020-05-04 12:30:00,288.62,288.62,286.8,286.94,43240.0,270.5005,270.5005,268.7947,268.9259,43240.0
2020-05-04 13:00:00,286.85,287.12,285.58,286.26,21991.0,268.8416,269.0946,267.6513,268.2886,21991.0
2020-05-04 13:30:00,286.26,287.26,286.25,287.13,39259.0,268.2886,269.2258,268.2792,269.104,39259.0
2020-05-04 14:00:00,287.11,287.7,286.89,287.29,39934.0,269.0853,269.6382,268.8791,269.254,39934.0
2020-05-04 14:30:00,287.33,288.46,286.77,288.3,69704.0,269.2914,270.3505,268.7666,270.2005,69704.0
2020-05-04 15:00:00,288.3,289.43,288.02,289.11,65671.0,270.2005,271.2596,269.9381,270.9597,65671.0
2020-05-04 15:30:00,289.07,290.19,289.06,289.94,140003.0,270.9222,271.9719,270.9128,271.7376,140003.0
2020-05-05 09:30:00,294.55,298.32,294.28,298.19,168519.0,276.0582,279.5915,275.8051,279.4697,168519.0
2020-05-05 10:00:00,298.32,298.73,295.2,295.33,74940.0,279.5915,279.9758,276.6674,276.7892,74940.0
2020-05-05 10:30:00,295.23,296.01,294.52,295.46,147958.0,276.6955,277.4265,276.0301,276.911,147958.0
2020-05-05 11:00:00,295.54,296.91,295.4,296.91,48590.0,276.986,278.27,276.8548,278.27,48590.0
2020-05-05 11:30:00,297.03,297.63,296.6,297.07,61372.0,278.3825,278.9448,277.9795,278.42,61372.0
2020-05-05 12:00:00,297.17,297.62,296.74,297.05,29665.0,278.5137,278.9354,278.1107,278.4012,29665.0
2020-05-05 12:30:00,297.11,297.35,295.61,295.89,63241.0,278.4575,278.6824,277.0516,277.314,63241.0
2020-05-05 13:00:00,295.9,296.24,295.06,295.64,24737.0,277.3234,277.6421,276.5362,277.0797,24737.0
2020-05-05 13:30:00,295.8,296.21,295.51,295.91,39649.0,277.2297,277.614,276.9579,277.3328,39649.0
2020-05-05 14:00:00,295.73,296.71,295.72,296.3,39009.0,277.1641,278.0826,277.1547,277.6983,39009.0
2020-05-05 14:30:00,296.19,296.56,295.68,296.56,46862.0,277.5952,277.942,277.1172,277.942,46862.0
2020-05-05 15:00:00,296.42,296.42,293.35,293.86,107394.0,277.8108,277.8108,274.9335,275.4115,107394.0
2020-05-05 15:30:00,293.64,293.84,291.99,292.69,180213.0,275.2053,275.3927,273.6589,274.3149,180213.0
2020-05-06 09:30:00,294.5,295.55,290.52,291.38,141392.0,276.0113,276.9954,272.2812,273.0872,141392.0
2020-05-06 10:00:00,291.34,293.27,290.05,292.84,74406.0,273.0497,274.8585,271.8407,274.4555,74406.0
2020-05-06 10:30:00,292.86,294.56,292.75,293.39,44607.0,274.4743,276.0675,274.3712,274.971,44607.0
2020-05-06 11:00:00,293.45,293.86,291.2,291.81,28909.0,275.0272,275.4115,272.9185,273.4902,28909.0
2020-05-06 11:30:00,291.81,292.49,291.0,291.73,26351.0,273.4902,274.1275,272.731,273.4152,26351.0
2020-05-06 12:00:00,291.61,292.48,291.29,292.36,20734.0,273.3027,274.1181,273.0028,274.0057,20734.0
2020-05-06 12:30:00,292.31,293.13,292.3,292.47,71052.0,273.9588,274.7273,273.9494,274.1088,71052.0
2020-05-06 13:00:00,292.59,292.59,291.83,292.48,15257.0,274.2212,274.2212,273.5089,274.1181,15257.0
2020-05-06 13:30:00,292.64,293.25,292.57,292.85,144852.0,274.2681,274.8398,274.2025,274.4649,144852.0
2020-05-06 14:00:00,292.83,292.83,291.83,292.17,27733.0,274.4462,274.4462,273.5089,273.8276,27733.0
2020-05-06 14:30:00,291.9,293.05,291.8,292.58,127111.0,273.5745,274.6523,273.4808,274.2118,127111.0
2020-05-06 15:00:00,292.4,292.78,291.85,291.99,41056.0,274.0431,274.3993,273.5277,273.6589,41056.0
2020-05-06 15:30:00,292.02,292.02,290.01,290.24,91329.0,273.687,273.687,271.8032,272.0188,91329.0
2020-05-07 09:30:00,294.04,297.73,294.04,296.86,250019.0,275.5802,279.0385,275.5802,278.2232,250019.0
2020-05-07 10:00:00,296.86,297.06,294.17,295.73,96277.0,278.2232,278.4106,275.702,277.1641,96277.0
2020-05-07 10:30:00,295.75,297.19,295.52,296.05,137271.0,277.1828,278.5324,276.9673,277.464,137271.0
2020-05-07 11:00:00,296.05,296.67,295.77,296.51,111052.0,277.464,278.0451,277.2016,277.8951,111052.0
2020-05-07 11:30:00,296.55,298.11,296.23,297.92,114883.0,277.9326,279.3947,277.6327,279.2166,114883.0
2020-05-07 12:00:00,297.97,298.29,297.01,297.6,112143.0,279.2635,279.5634,278.3637,278.9167,112143.0
2020-05-07 12:30:00,297.53,297.61,295.69,296.6,153911.0,278.8511,278.9261,277.1266,277.9795,153911.0
2020-05-07 13:00:00,296.61,297.35,296.51,296.51,36830.0,277.9888,278.6824,277.8951,277.8951,36830.0
2020-05-07 13:30:00,296.4,297.23,296.31,296.62,18513.0,277.792,278.5699,277.7077,277.9982,18513.0
2020-05-07 14:00:00,296.46,297.05,296.09,296.27,24176.0,277.8483,278.4012,277.5015,277.6702,24176.0
2020-05-07 14:30:00,296.37,296.48,295.13,295.63,20946.0,277.7639,277.867,276.6018,277.0704,20946.0
2020-05-07 15:00:00,295.57,296.1,294.94,295.48,68974.0,277.0141,277.5109,276.4237,276.9298,68974.0
2020-05-07 15:30:00,295.44,295.54,294.58,295.23,75443.0,276.8923,276.986,276.0863,276.6955,75443.0
2020-05-08 09:30:00,300.2,303.07,299.25,302.93,262678.0,281.3535,284.0433,280.4631,283.9121,262678.0
2020-05-08 10:00:00,303.05,303.93,302.4,302.49,60294.0,284.0245,284.8493,283.4153,283.4997,60294.0
2020-05-08 10:30:00,302.56,302.91,301.35,301.82,71705.0,283.5653,283.8933,282.4313,282.8718,71705.0
2020-05-08 11:00:00,301.76,303.65,301.3,303.63,33983.0,282.8155,284.5869,282.3844,284.5681,33983.0
2020-05-08 11:30:00,303.69,304.29,303.27,304.24,47564.0,284.6244,285.1867,284.2307,285.1398,47564.0
2020-05-08 12:00:00,304.27,304.63,303.75,303.92,56271.0,285.168,285.5054,284.6806,284.8399,56271.0
2020-05-08 12:30:00,304.0,304.5,303.98,304.36,29856.0,284.9149,285.3835,284.8962,285.2523,29856.0
2020-05-08 13:00:00,304.4,304.58,303.87,304.0,27905.0,285.2898,285.4585,284.7931,284.9149,27905.0
2020-05-08 13:30:00,304.12,304.23,303.0,303.83,53233.0,285.0274,285.1305,283.9777,284.7556,53233.0
2020-05-08 14:00:00,303.84,304.59,303.5,304.55,35307.0,284.7649,285.4679,284.4463,285.4304,35307.0
2020-05-08 14:30:00,304.56,305.0,303.96,304.96,126829.0,285.4397,285.8521,284.8774,285.8146,126829.0
2020-05-08 15:00:00,304.95,305.33,304.69,305.25,127054.0,285.8053,286.1614,285.5616,286.0864,127054.0
2020-05-08 15:30:00,305.17,305.92,305.02,305.72,294557.0,286.0114,286.7144,285.8709,286.5269,294557.0
2020-05-11 09:30:00,301.26,302.17,299.98,300.21,179690.0,282.3469,283.1998,281.1473,281.3628,179690.0
2020-05-11 10:00:00,300.25,301.04,299.33,301.02,96201.0,281.4003,282.1407,280.5381,282.122,96201.0
2020-05-11 10:30:00,300.75,301.58,300.32,300.5,48148.0,281.8689,282.6468,281.4659,281.6346,48148.0
2020-05-11 11:00:00,300.54,301.41,300.37,301.18,48157.0,281.6721,282.4875,281.5128,282.2719,48157.0
2020-05-11 11:30:00,301.53,302.89,301.47,302.7,81061.0,282.6,283.8746,282.5437,283.6965,81061.0
2020-05-11 12:00:00,303.01,304.35,302.68,304.35,34730.0,283.9871,285.2429,283.6778,285.2429,34730.0
2020-05-11 12:30:00,304.4,304.94,304.19,304.86,50278.0,285.2898,285.7959,285.093,285.7209,50278.0
2020-05-11 13:00:00,304.84,305.52,304.57,305.31,43974.0,285.7022,286.3395,285.4491,286.1427,43974.0
2020-05-11 13:30:00,305.44,305.8,304.74,304.74,60098.0,286.2645,286.6019,285.6084,285.6084,60098.0
2020-05-11 14:00:00,304.75,304.99,303.65,303.7,44445.0,285.6178,285.8427,284.5869,284.6337,44445.0
2020-05-11 14:30:00,303.94,305.09,303.9,304.68,39378.0,284.8587,285.9365,284.8212,285.5522,39378.0
2020-05-11 15:00:00,304.68,305.31,304.44,304.71,70196.0,285.5522,286.1427,285.3273,285.5803,70196.0
2020-05-11 15:30:00,304.58,304.78,303.31,303.6,181937.0,285.4585,285.6459,284.2682,284.54,181937.0
2020-05-12 09:30:00,304.76,305.49,300.05,301.47,227269.0,285.6272,286.3114,281.2129,282.5437,227269.0
2020-05-12 10:00:00,301.53,302.5,300.35,300.45,115025.0,282.6,283.5091,281.494,281.5878,115025.0
2020-05-12 10:30:00,300.36,301.42,300.24,301.13,77898.0,281.5034,282.4969,281.391,282.2251,77898.0
2020-05-12 11:00:00,300.99,302.0,300.61,301.29,45003.0,282.0939,283.0405,281.7377,282.375,45003.0
2020-05-12 11:30:00,301.41,301.61,300.28,300.99,35012.0,282.4875,282.6749,281.4284,282.0939,35012.0
2020-05-12 12:00:00,300.98,301.04,299.95,300.85,76470.0,282.0845,282.1407,281.1192,281.9627,76470.0
2020-05-12 12:30:00,300.74,301.22,300.7,300.96,38451.0,281.8596,282.3094,281.8221,282.0658,38451.0
2020-05-12 13:00:00,301.0,301.03,298.5,298.69,62539.0,282.1032,282.1314,279.7602,279.9383,62539.0
2020-05-12 13:30:00,298.69,299.63,298.6,299.62,28653.0,279.9383,280.8192,279.8539,280.8099,28653.0
2020-05-12 14:00:00,299.63,299.73,297.85,298.2,48419.0,280.8192,280.913,279.151,279.479,48419.0
2020-05-12 14:30:00,298.17,298.5,297.56,297.81,74272.0,279.4509,279.7602,278.8792,279.1135,74272.0
2020-05-12 15:00:00,297.76,298.33,296.08,296.08,113714.0,279.0666,279.6009,277.4921,277.4921,113714.0
2020-05-12 15:30:00,296.06,296.48,292.35,292.46,454509.0,277.4734,277.867,273.9963,274.0994,454509.0
2020-05-13 09:30:00,290.25,290.64,286.13,288.13,314522.0,272.0281,272.3936,268.1668,270.0412,314522.0
2020-05-13 10:00:00,288.07,289.52,287.39,288.94,86962.0,269.985,271.344,269.3477,270.8004,86962.0
2020-05-13 10:30:00,288.98,290.13,286.14,286.23,44198.0,270.8379,271.9157,268.1762,268.2605,44198.0
2020-05-13 11:00:00,286.3,286.83,284.1,285.17,46172.0,268.3261,268.8228,266.2642,267.267,46172.0
2020-05-13 11:30:00,285.23,285.6,281.79,282.73,95818.0,267.3233,267.6701,264.0992,264.9802,95818.0
2020-05-13 12:00:00,282.82,283.4,279.68,281.8,46483.0,265.0646,265.6082,262.1217,264.1086,46483.0
2020-05-13 12:30:00,281.82,282.85,281.68,282.73,26335.0,264.1274,265.0927,263.9961,264.9802,26335.0
2020-05-13 13:00:00,282.83,283.8,281.43,282.89,24448.0,265.074,265.9831,263.7618,265.1302,24448.0
2020-05-13 13:30:00,282.85,283.1,281.66,281.96,17998.0,265.0927,265.327,263.9774,264.2586,17998.0
2020-05-13 14:00:00,281.89,282.9,280.97,282.25,39132.0,264.193,265.1396,263.3307,264.5304,39132.0
2020-05-13 14:30:00,282.21,282.54,281.16,281.16,29962.0,264.4929,264.8022,263.5088,263.5088,29962.0
2020-05-13 15:00:00,281.22,282.53,280.11,281.0,42985.0,263.565,264.7928,262.5247,263.3588,42985.0
2020-05-13 15:30:00,280.91,283.03,280.61,282.53,375930.0,263.2745,265.2614,262.9933,264.7928,375930.0
2020-05-14 09:30:00,276.68,278.14,272.54,272.92,246157.0,259.31,260.6784,255.43,255.7861,246157.0
2020-05-14 10:00:00,273.0,275.89,271.91,274.94,125714.0,255.8611,258.5696,254.8395,257.6793,125714.0
2020-05-14 10:30:00,275.01,281.86,275.01,280.64,105690.0,257.7449,264.1648,257.7449,263.0214,105690.0
2020-05-14 11:00:00,280.82,283.51,279.83,280.26,95412.0,263.1901,265.7113,262.2623,262.6653,95412.0
2020-05-14 11:30:00,280.42,281.04,277.91,279.86,80952.0,262.8153,263.3963,260.4628,262.2904,80952.0
2020-05-14 12:00:00,279.67,281.41,279.06,280.69,36891.0,262.1123,263.7431,261.5406,263.0683,36891.0
2020-05-14 12:30:00,280.91,283.36,280.63,283.02,37274.0,263.2745,265.5707,263.0121,265.252,37274.0
2020-05-14 13:00:00,283.11,284.41,282.11,284.41,49587.0,265.3364,266.5548,264.3992,266.5548,49587.0
2020-05-14 13:30:00,284.54,284.89,281.83,281.84,44102.0,266.6766,267.0046,264.1367,264.1461,44102.0
2020-05-14 14:00:00,281.9,282.66,281.09,282.42,71220.0,264.2023,264.9146,263.4432,264.6897,71220.0
2020-05-14 14:30:00,282.46,282.76,280.74,282.23,119944.0,264.7272,265.0083,263.1152,264.5116,119944.0
2020-05-14 15:00:00,282.11,284.38,281.94,284.19,42567.0,264.3992,266.5266,264.2398,266.3486,42567.0
2020-05-14 15:30:00,284.14,285.82,282.86,285.64,162671.0,266.3017,267.8762,265.1021,267.7075,162671.0
2020-05-15 09:30:00,283.4,285.94,281.17,285.05,218142.0,265.6082,267.9887,263.5182,267.1546,218142.0
2020-05-15 10:00:00,285.01,287.42,284.46,286.67,81044.0,267.1171,269.3758,266.6016,268.6729,81044.0
2020-05-15 10:30:00,286.61,287.46,285.28,286.01,56960.0,268.6166,269.4133,267.3701,268.0543,56960.0
2020-05-15 11:00:00,285.92,286.87,284.62,286.56,58586.0,267.97,268.8603,266.7516,268.5698,58586.0
2020-05-15 11:30:00,286.29,286.7,285.2,286.04,31713.0,268.3167,268.701,267.2952,268.0824,31713.0
2020-05-15 12:00:00,285.87,287.44,285.87,286.8,38145.0,267.9231,269.3945,267.9231,268.7947,38145.0
2020-05-15 12:30:00,286.72,287.54,286.18,286.68,38843.0,268.7197,269.4883,268.2136,268.6823,38843.0
2020-05-15 13:00:00,286.76,287.62,286.66,287.53,20324.0,268.7572,269.5632,268.6635,269.4789,20324.0
2020-05-15 13:30:00,287.45,288.16,287.12,288.0,23499.0,269.4039,270.0693,269.0946,269.9194,23499.0
2020-05-15 14:00:00,288.09,288.82,288.09,288.46,29652.0,270.0037,270.6879,270.0037,270.3505,29652.0
2020-05-15 14:30:00,288.52,288.54,286.61,286.69,48820.0,270.4067,270.4255,268.6166,268.6916,48820.0
2020-05-15 15:00:00,286.81,287.75,286.69,287.57,41504.0,268.8041,269.6851,268.6916,269.5164,41504.0
2020-05-15 15:30:00,287.4,287.97,286.42,287.94,103985.0,269.357,269.8913,268.4386,269.8631,103985.0
2020-05-18 09:30:00,299.91,304.23,299.15,302.34,362562.0,281.0817,285.1305,280.3694,283.3591,362562.0
2020-05-18 10:00:00,302.32,302.71,301.44,301.46,260918.0,283.3404,283.7059,282.5156,282.5344,260918.0
2020-05-18 10:30:00,301.56,303.42,301.54,302.59,159050.0,282.6281,284.3713,282.6093,283.5934,159050.0
2020-05-18 11:00:00,302.65,305.29,302.57,304.94,126090.0,283.6497,286.1239,283.5747,285.7959,126090.0
2020-05-18 11:30:00,304.95,304.98,303.61,304.01,121120.0,285.8053,285.8334,284.5494,284.9243,121120.0
2020-05-18 12:00:00,303.86,304.45,303.38,303.85,53349.0,284.7837,285.3367,284.3338,284.7743,53349.0
2020-05-18 12:30:00,303.78,303.93,303.12,303.36,34682.0,284.7087,284.8493,284.0901,284.3151,34682.0
2020-05-18 13:00:00,303.5,304.75,303.5,304.71,30785.0,284.4463,285.6178,284.4463,285.5803,30785.0
2020-05-18 13:30:00,304.76,304.9,304.2,304.56,33717.0,285.6272,285.7584,285.1023,285.4397,33717.0
2020-05-18 14:00:00,304.6,304.79,303.46,304.31,32579.0,285.4772,285.6553,284.4088,285.2054,32579.0
2020-05-18 14:30:00,304.25,305.15,304.02,304.53,41374.0,285.1492,285.9927,284.9336,285.4116,41374.0
2020-05-18 15:00:00,304.64,305.65,304.64,305.54,210010.0,285.5147,286.4613,285.5147,286.3582,210010.0
2020-05-18 15:30:00,305.54,306.96,305.23,305.41,503376.0,286.3582,287.6891,286.0677,286.2364,503376.0
2020-05-19 09:30:00,304.6,305.2,302.53,304.51,196425.0,285.4772,286.0396,283.5372,285.3929,196425.0
2020-05-19 10:00:00,304.72,306.86,304.35,305.49,136176.0,285.5897,287.5954,285.2429,286.3114,136176.0
2020-05-19 10:30:00,305.46,306.31,304.27,306.17,76265.0,286.2832,287.0799,285.168,286.9487,76265.0
2020-05-19 11:00:00,306.13,307.66,305.99,307.5,71225.0,286.9112,288.3451,286.78,288.1952,71225.0
2020-05-19 11:30:00,307.45,308.04,306.81,307.19,79289.0,288.1483,288.7013,287.5485,287.9046,79289.0
2020-05-19 12:00:00,307.24,307.72,306.82,306.85,81322.0,287.9515,288.4014,287.5579,287.586,81322.0
2020-05-19 12:30:00,306.93,307.04,306.21,306.93,57410.0,287.661,287.7641,286.9862,287.661,57410.0
2020-05-19 13:00:00,306.83,307.08,306.55,306.97,20522.0,287.5672,287.8015,287.3048,287.6984,20522.0
2020-05-19 13:30:00,306.89,307.26,306.74,307.26,15803.0,287.6235,287.9702,287.4829,287.9702,15803.0
2020-05-19 14:00:00,307.24,307.75,306.65,307.45,22945.0,287.9515,288.4295,287.3985,288.1483,22945.0
2020-05-19 14:30:00,307.38,307.98,304.44,304.69,29606.0,288.0827,288.645,285.3273,285.5616,29606.0
2020-05-19 15:00:00,304.45,307.39,304.32,305.94,72097.0,285.3367,288.0921,285.2148,286.7331,72097.0
2020-05-19 15:30:00,305.91,305.92,301.2,301.34,153123.0,286.705,286.7144,282.2907,282.4219,153123.0
2020-05-20 09:30:00,306.43,309.17,306.2,308.09,208394.0,287.1923,289.7603,286.9768,288.7481,208394.0
2020-05-20 10:00:00,308.18,309.64,307.89,309.11,51934.0,288.8325,290.2008,288.5607,289.7041,51934.0
2020-05-20 10:30:00,309.21,309.79,308.6,309.41,35152.0,289.7978,290.3414,289.2261,289.9853,35152.0
2020-05-20 11:00:00,309.33,309.62,307.92,309.52,78828.0,289.9103,290.1821,288.5888,290.0884,78828.0
2020-05-20 11:30:00,309.34,309.57,308.66,309.08,31301.0,289.9197,290.1352,289.2823,289.676,31301.0
2020-05-20 12:00:00,309.09,309.21,307.59,308.14,60855.0,289.6854,289.7978,288.2795,288.795,60855.0
2020-05-20 12:30:00,308.21,308.23,306.85,308.05,53816.0,288.8606,288.8793,287.586,288.7106,53816.0
2020-05-20 13:00:00,308.09,308.13,306.88,306.95,98843.0,288.7481,288.7856,287.6141,287.6797,98843.0
2020-05-20 13:30:00,307.02,308.12,306.75,307.66,39955.0,287.7453,288.7762,287.4923,288.3451,39955.0
2020-05-20 14:00:00,307.67,308.18,307.0,307.47,35517.0,288.3545,288.8325,287.7266,288.1671,35517.0
2020-05-20 14:30:00,307.36,308.96,307.36,308.33,50278.0,288.064,289.5635,288.064,288.9731,50278.0
2020-05-20 15:00:00,308.33,308.45,307.02,308.24,78271.0,288.9731,289.0855,287.7453,288.8887,78271.0
2020-05-20 15:30:00,308.21,308.54,307.39,307.77,198713.0,288.8606,289.1699,288.0921,288.4482,198713.0
2020-05-21 09:30:00,307.86,310.03,307.18,309.73,113219.0,288.5326,290.5663,287.8953,290.2852,113219.0
2020-05-21 10:00:00,309.98,310.3,309.05,309.26,50187.0,290.5195,290.8194,289.6479,289.8447,50187.0
2020-05-21 10:30:00,308.81,308.89,307.67,308.57,36458.0,289.4229,289.4979,288.3545,289.198,36458.0
2020-05-21 11:00:00,308.47,308.47,305.68,306.41,23136.0,289.1043,289.1043,286.4894,287.1736,23136.0
2020-05-21 11:30:00,306.48,308.88,306.48,308.2,17685.0,287.2392,289.4885,287.2392,288.8512,17685.0
2020-05-21 12:00:00,308.31,309.81,308.31,309.3,32745.0,288.9543,290.3602,288.9543,289.8822,32745.0
2020-05-21 12:30:00,309.22,309.75,308.57,309.14,21656.0,289.8072,290.3039,289.198,289.7322,21656.0
2020-05-21 13:00:00,309.22,310.18,308.87,309.8,29945.0,289.8072,290.7069,289.4792,290.3508,29945.0
2020-05-21 13:30:00,309.63,309.95,309.36,309.77,21105.0,290.1915,290.4914,289.9384,290.3227,21105.0
2020-05-21 14:00:00,309.72,310.37,309.55,310.36,38273.0,290.2758,290.885,290.1165,290.8756,38273.0
2020-05-21 14:30:00,310.37,310.44,308.96,309.35,21790.0,290.885,290.9506,289.5635,289.929,21790.0
2020-05-21 15:00:00,309.24,310.1,309.24,309.54,54123.0,289.8259,290.6319,289.8259,290.1071,54123.0
2020-05-21 15:30:00,309.44,309.65,308.41,309.27,157547.0,290.0134,290.2102,289.048,289.8541,157547.0
2020-05-22 09:30:00,309.05,309.86,308.13,308.36,153212.0,289.6479,290.407,288.7856,289.0012,153212.0
2020-05-22 10:00:00,308.27,308.27,306.14,307.82,88280.0,288.9168,288.9168,286.9206,288.4951,88280.0
2020-05-22 10:30:00,307.95,307.99,306.27,306.27,60153.0,288.6169,288.6544,287.0424,287.0424,60153.0
2020-05-22 11:00:00,306.24,307.24,305.96,306.57,33035.0,287.0143,287.9515,286.7519,287.3236,33035.0
2020-05-22 11:30:00,306.57,307.6,306.3,307.26,27393.0,287.3236,288.2889,287.0705,287.9702,27393.0
2020-05-22 12:00:00,307.31,307.5,306.61,307.34,21278.0,288.0171,288.1952,287.361,288.0452,21278.0
2020-05-22 12:30:00,307.53,308.17,307.53,307.9,18988.0,288.2233,288.8231,288.2233,288.5701,18988.0
2020-05-22 13:00:00,307.94,308.14,307.51,307.87,24118.0,288.6075,288.795,288.2045,288.5419,24118.0
2020-05-22 13:30:00,307.81,308.24,307.44,308.12,27258.0,288.4857,288.8887,288.1389,288.7762,27258.0
2020-05-22 14:00:00,308.24,309.06,308.19,308.81,34595.0,288.8887,289.6572,288.8419,289.4229,34595.0
2020-05-22 14:30:00,308.89,309.08,308.31,308.82,38575.0,289.4979,289.676,288.9543,289.4323,38575.0
2020-05-22 15:00:00,308.75,309.04,307.91,308.4,31697.0,289.3667,289.6385,288.5794,289.0387,31697.0
2020-05-22 15:30:00,308.44,309.44,308.21,309.07,142939.0,289.0762,290.0134,288.8606,289.6666,142939.0
2020-05-26 09:30:00,320.14,322.15,319.83,320.86,236450.0,300.0416,301.9254,299.7511,300.7164,236450.0
2020-05-26 10:00:00,320.89,320.97,319.21,320.57,136112.0,300.7445,300.8195,299.17,300.4446,136112.0
2020-05-26 10:30:00,320.54,322.04,320.24,321.07,136151.0,300.4165,301.8224,300.1354,300.9132,136151.0
2020-05-26 11:00:00,321.07,321.63,319.39,319.98,36514.0,300.9132,301.4381,299.3387,299.8917,36514.0
2020-05-26 11:30:00,319.78,319.86,319.12,319.57,54754.0,299.7042,299.7792,299.0857,299.5074,54754.0
2020-05-26 12:00:00,319.69,319.77,319.02,319.49,57883.0,299.6199,299.6949,298.9919,299.4324,57883.0
2020-05-26 12:30:00,319.51,320.85,319.42,320.76,21183.0,299.4512,300.7071,299.3668,300.6227,21183.0
2020-05-26 13:00:00,320.92,321.65,320.7,321.61,15456.0,300.7727,301.4568,300.5665,301.4193,15456.0
2020-05-26 13:30:00,321.53,321.65,321.2,321.28,21635.0,301.3444,301.4568,301.0351,301.1101,21635.0
2020-05-26 14:00:00,321.17,321.71,321.05,321.57,31142.0,301.007,301.5131,300.8945,301.3819,31142.0
2020-05-26 14:30:00,321.57,321.91,321.12,321.78,68908.0,301.3819,301.7005,300.9601,301.5787,68908.0
2020-05-26 15:00:00,321.71,322.1,321.32,321.88,92391.0,301.5131,301.8786,301.1476,301.6724,92391.0
2020-05-26 15:30:00,321.92,322.07,319.21,319.87,219419.0,301.7099,301.8505,299.17,299.7886,219419.0
2020-05-27 09:30:00,325.96,327.33,323.09,323.55,180367.0,305.4963,306.7802,302.8064,303.2376,180367.0
2020-05-27 10:00:00,323.57,324.79,322.24,323.45,124068.0,303.2563,304.3997,302.0098,303.1438,124068.0
2020-05-27 10:30:00,323.5,323.5,318.5,320.14,150063.0,303.1907,303.1907,298.5046,300.0416,150063.0
2020-05-27 11:00:00,320.2,321.69,319.61,321.48,67436.0,300.0979,301.4943,299.5449,301.2975,67436.0
2020-05-27 11:30:00,321.6,322.8,320.28,322.52,50561.0,301.41,302.5346,300.1728,302.2722,50561.0
2020-05-27 12:00:00,322.53,323.42,322.2,322.79,38984.0,302.2816,303.1157,301.9723,302.5253,38984.0
2020-05-27 12:30:00,322.88,324.18,322.62,323.78,43446.0,302.6096,303.828,302.3659,303.4531,43446.0
2020-05-27 13:00:00,323.75,324.41,322.96,324.17,49887.0,303.425,304.0436,302.6846,303.8186,49887.0
2020-05-27 13:30:00,324.14,325.05,323.47,324.78,34307.0,303.7905,304.6434,303.1626,304.3903,34307.0
2020-05-27 14:00:00,324.88,326.38,324.88,326.09,43639.0,304.4841,305.8899,304.4841,305.6181,43639.0
2020-05-27 14:30:00,326.12,326.31,325.32,326.17,66266.0,305.6462,305.8243,304.8964,305.6931,66266.0
2020-05-27 15:00:00,326.07,327.02,326.07,326.9,86764.0,305.5993,306.4897,305.5993,306.3772,86764.0
2020-05-27 15:30:00,326.84,328.37,326.58,328.34,176972.0,306.321,307.755,306.0773,307.7268,176972.0
2020-05-28 09:30:00,331.36,331.38,325.63,328.25,252505.0,310.5572,310.576,305.187,307.6425,252505.0
2020-05-28 10:00:00,328.23,328.7,326.37,327.09,150568.0,307.6237,308.0642,305.8805,306.5553,150568.0
2020-05-28 10:30:00,327.25,328.65,326.46,328.46,84250.0,306.7053,308.0174,305.9649,307.8393,84250.0
2020-05-28 11:00:00,328.51,328.95,327.91,328.87,49021.0,307.8862,308.2985,307.3238,308.2236,49021.0
2020-05-28 11:30:00,328.88,329.1,327.84,328.91,45014.0,308.2329,308.4391,307.2582,308.2611,45014.0
2020-05-28 12:00:00,328.82,329.16,328.25,328.42,34429.0,308.1767,308.4954,307.6425,307.8018,34429.0
2020-05-28 12:30:00,328.43,329.22,327.86,328.79,45188.0,307.8112,308.5516,307.277,308.1486,45188.0
2020-05-28 13:00:00,328.81,328.81,327.72,328.69,44363.0,308.1673,308.1673,307.1458,308.0549,44363.0
2020-05-28 13:30:00,328.58,328.74,328.1,328.34,26698.0,307.9518,308.1017,307.5019,307.7268,26698.0
2020-05-28 14:00:00,328.46,328.76,327.34,327.55,45777.0,307.8393,308.1205,306.7896,306.9864,45777.0
2020-05-28 14:30:00,327.57,327.78,326.35,327.31,56154.0,307.0052,307.202,305.8618,306.7615,56154.0
2020-05-28 15:00:00,327.31,327.69,325.3,325.3,122361.0,306.7615,307.1176,304.8777,304.8777,122361.0
2020-05-28 15:30:00,325.49,325.63,322.37,323.51,167337.0,305.0558,305.187,302.1316,303.2001,167337.0
2020-05-29 09:30:00,321.15,322.11,319.59,320.45,238653.0,300.9882,301.888,299.5262,300.3322,238653.0
2020-05-29 10:00:00,320.48,322.2,318.99,320.63,121234.0,300.3603,301.9723,298.9638,300.5009,121234.0
2020-05-29 10:30:00,320.89,321.11,318.87,319.28,68854.0,300.7445,300.9507,298.8514,299.2356,68854.0
2020-05-29 11:00:00,319.3,320.56,318.88,319.56,85330.0,299.2544,300.4353,298.8607,299.498,85330.0
2020-05-29 11:30:00,319.53,320.44,319.45,319.76,90955.0,299.4699,300.3228,299.395,299.6855,90955.0
2020-05-29 12:00:00,319.92,320.13,318.6,319.24,28675.0,299.8354,300.0323,298.5983,299.1981,28675.0
2020-05-29 12:30:00,319.16,320.24,317.74,319.8,36177.0,299.1232,300.1354,297.7923,299.723,36177.0
2020-05-29 13:00:00,319.65,320.18,319.25,319.7,14000.0,299.5824,300.0791,299.2075,299.6293,14000.0
2020-05-29 13:30:00,319.68,319.9,318.39,318.97,17819.0,299.6105,299.8167,298.4015,298.9451,17819.0
2020-05-29 14:00:00,318.83,321.43,318.83,321.33,33084.0,298.8139,301.2506,298.8139,301.1569,33084.0
2020-05-29 14:30:00,321.36,322.1,317.83,322.08,65907.0,301.185,301.8786,297.8767,301.8598,65907.0
2020-05-29 15:00:00,322.57,323.4,321.78,321.96,51990.0,302.3191,303.097,301.5787,301.7474,51990.0
2020-05-29 15:30:00,322.03,322.42,320.76,321.57,287161.0,301.813,302.1785,300.6227,301.3819,287161.0
2020-06-01 09:30:00,323.25,324.4,321.1,323.65,214713.0,302.9564,304.0342,300.9414,303.3313,214713.0
2020-06-01 10:00:00,323.56,325.43,323.28,325.36,76878.0,303.2469,304.9995,302.9845,304.9339,76878.0
2020-06-01 10:30:00,325.41,326.32,325.21,325.9,47947.0,304.9808,305.8337,304.7933,305.44,47947.0
2020-06-01 11:00:00,325.92,325.98,324.27,325.43,60841.0,305.4588,305.515,303.9124,304.9995,60841.0
2020-06-01 11:30:00,325.43,326.09,325.34,325.83,13247.0,304.9995,305.6181,304.9152,305.3744,13247.0
2020-06-01 12:00:00,325.65,326.49,325.34,326.13,17542.0,305.2057,305.993,304.9152,305.6556,17542.0
2020-06-01 12:30:00,326.16,326.54,326.13,326.37,32544.0,305.6837,306.0398,305.6556,305.8805,32544.0
2020-06-01 13:00:00,326.6,327.36,326.53,327.16,26093.0,306.0961,306.8084,306.0305,306.6209,26093.0
2020-06-01 13:30:00,327.09,327.57,326.88,327.17,30584.0,306.5553,307.0052,306.3585,306.6303,30584.0
2020-06-01 14:00:00,327.22,327.25,325.98,326.04,22897.0,306.6772,306.7053,305.515,305.5712,22897.0
2020-06-01 14:30:00,326.06,326.74,325.82,326.66,18162.0,305.59,306.2273,305.365,306.1523,18162.0
2020-06-01 15:00:00,326.76,326.83,325.82,326.6,34736.0,306.246,306.3116,305.365,306.0961,34736.0
2020-06-01 15:30:00,326.63,327.04,325.45,325.62,96529.0,306.1242,306.5085,305.0183,305.1776,96529.0
2020-06-02 09:30:00,327.81,328.4,325.99,327.65,129567.0,307.2301,307.7831,305.5244,307.0802,129567.0
2020-06-02 10:00:00,327.82,329.33,327.51,329.31,72619.0,307.2395,308.6547,306.9489,308.6359,72619.0
2020-06-02 10:30:00,329.38,329.45,326.48,327.43,88310.0,308.7015,308.7672,305.9836,306.874,88310.0
2020-06-02 11:00:00,327.51,327.63,325.6,327.25,52914.0,306.9489,307.0614,305.1589,306.7053,52914.0
2020-06-02 11:30:00,327.13,328.57,327.08,328.06,38154.0,306.5928,307.9424,306.5459,307.4644,38154.0
2020-06-02 12:00:00,328.19,329.19,327.9,329.13,21994.0,307.5863,308.5235,307.3145,308.4672,21994.0
2020-06-02 12:30:00,329.16,329.25,328.81,328.88,32621.0,308.4954,308.5797,308.1673,308.2329,32621.0
2020-06-02 13:00:00,328.84,329.3,328.73,328.77,29050.0,308.1954,308.6266,308.0924,308.1298,29050.0
2020-06-02 13:30:00,328.72,328.84,328.21,328.26,116949.0,308.083,308.1954,307.605,307.6519,116949.0
2020-06-02 14:00:00,328.27,328.45,327.47,327.72,53462.0,307.6612,307.8299,306.9115,307.1458,53462.0
2020-06-02 14:30:00,327.72,328.56,327.12,328.4,40795.0,307.1458,307.933,306.5834,307.7831,40795.0
2020-06-02 15:00:00,328.42,328.44,326.72,327.56,126337.0,307.8018,307.8206,306.2085,306.9958,126337.0
2020-06-02 15:30:00,327.6,328.68,327.12,328.59,136125.0,307.0333,308.0455,306.5834,307.9611,136125.0
2020-06-03 09:30:00,332.8,335.42,332.8,334.77,328045.0,311.9068,314.3624,311.9068,313.7532,328045.0
2020-06-03 10:00:00,334.85,336.28,334.84,336.2,147910.0,313.8281,315.1684,313.8188,315.0934,147910.0
2020-06-03 10:30:00,336.19,337.22,335.96,336.63,74464.0,315.084,316.0494,314.8685,315.4964,74464.0
2020-06-03 11:00:00,336.56,338.54,336.56,338.1,66212.0,315.4308,317.2865,315.4308,316.8741,66212.0
2020-06-03 11:30:00,338.25,338.84,337.88,338.15,60213.0,317.0147,317.5676,316.6679,316.921,60213.0
2020-06-03 12:00:00,338.03,338.28,336.91,337.54,62594.0,316.8085,317.0428,315.7588,316.3493,62594.0
2020-06-03 12:30:00,337.66,337.87,336.85,336.91,35227.0,316.4617,316.6585,315.7026,315.7588,35227.0
2020-06-03 13:00:00,336.93,337.33,336.93,337.18,57092.0,315.7776,316.1524,315.7776,316.0119,57092.0
2020-06-03 13:30:00,337.08,337.24,336.64,336.84,34676.0,315.9181,316.0681,315.5058,315.6932,34676.0
2020-06-03 14:00:00,336.94,338.16,336.86,338.05,65693.0,315.7869,316.9303,315.712,316.8272,65693.0
2020-06-03 14:30:00,338.02,338.31,337.67,337.69,35806.0,316.7991,317.0709,316.4711,316.4898,35806.0
2020-06-03 15:00:00,337.68,338.61,337.5,338.29,85393.0,316.4805,317.3521,316.3118,317.0522,85393.0
2020-06-03 15:30:00,338.25,338.59,337.13,337.58,157234.0,317.0147,317.3333,315.965,316.3868,157234.0
2020-06-04 09:30:00,335.79,336.7,333.82,335.9,217080.0,314.7091,315.562,312.8628,314.8122,217080.0
2020-06-04 10:00:00,335.95,337.6,335.9,337.6,58928.0,314.8591,316.4055,314.8122,316.4055,58928.0
2020-06-04 10:30:00,337.76,339.34,337.64,339.28,63359.0,316.5555,318.0363,316.443,317.98,63359.0
2020-06-04 11:00:00,339.22,339.39,335.93,336.23,95458.0,317.9238,318.0831,314.8403,315.1215,95458.0
2020-06-04 11:30:00,336.15,336.91,335.88,336.41,48710.0,315.0465,315.7588,314.7935,315.2902,48710.0
2020-06-04 12:00:00,336.37,336.7,335.95,335.95,29652.0,315.2527,315.562,314.8591,314.8591,29652.0
2020-06-04 12:30:00,335.91,335.91,334.28,334.8,23888.0,314.8216,314.8216,313.2939,313.7813,23888.0
2020-06-04 13:00:00,334.86,336.05,334.67,335.74,35287.0,313.8375,314.9528,313.6594,314.6623,35287.0
2020-06-04 13:30:00,335.85,337.63,335.85,337.62,21925.0,314.7654,316.4336,314.7654,316.4242,21925.0
2020-06-04 14:00:00,337.65,337.96,336.93,337.82,73355.0,316.4524,316.7429,315.7776,316.6117,73355.0
2020-06-04 14:30:00,337.85,337.95,336.42,336.42,46111.0,316.6398,316.7335,315.2996,315.2996,46111.0
2020-06-04 15:00:00,336.17,336.57,334.63,336.04,85262.0,315.0653,315.4402,313.622,314.9434,85262.0
2020-06-04 15:30:00,336.04,337.94,336.02,337.8,187742.0,314.9434,316.7242,314.9247,316.5929,187742.0
2020-06-05 09:30:00,352.83,352.83,348.69,349.11,319573.0,330.6794,330.6794,326.7993,327.1929,319573.0
2020-06-05 10:00:00,349.17,351.27,349.14,350.29,211571.0,327.2491,329.2173,327.221,328.2988,211571.0
2020-06-05 10:30:00,350.18,352.13,349.58,352.11,153209.0,328.1957,330.0233,327.6334,330.0046,153209.0
2020-06-05 11:00:00,352.21,353.63,351.84,353.63,90934.0,330.0983,331.4291,329.7515,331.4291,90934.0
2020-06-05 11:30:00,353.61,354.14,352.56,353.13,75210.0,331.4104,331.9071,330.4263,330.9605,75210.0
2020-06-05 12:00:00,353.39,353.56,351.22,351.79,69214.0,331.2042,331.3635,329.1704,329.7046,69214.0
2020-06-05 12:30:00,351.95,352.98,351.93,352.28,51402.0,329.8546,330.8199,329.8359,330.1639,51402.0
2020-06-05 13:00:00,352.25,352.77,351.88,352.77,37732.0,330.1358,330.6231,329.789,330.6231,37732.0
2020-06-05 13:30:00,352.84,352.84,351.97,351.97,35157.0,330.6887,330.6887,329.8733,329.8733,35157.0
2020-06-05 14:00:00,352.11,352.66,351.75,352.18,33084.0,330.0046,330.52,329.6672,330.0702,33084.0
2020-06-05 14:30:00,352.18,352.44,350.59,350.82,44106.0,330.0702,330.3138,328.58,328.7955,44106.0
2020-06-05 15:00:00,350.7,350.99,348.98,349.91,58801.0,328.6831,328.9549,327.0711,327.9427,58801.0
2020-06-05 15:30:00,349.91,349.91,347.73,348.68,180187.0,327.9427,327.9427,325.8995,326.7899,180187.0
2020-06-08 09:30:00,352.18,354.68,352.18,353.97,225851.0,330.0702,332.4132,330.0702,331.7478,225851.0
2020-06-08 10:00:00,354.09,354.09,352.18,352.4,93463.0,331.8603,331.8603,330.0702,330.2764,93463.0
2020-06-08 10:30:00,352.76,353.92,351.6,353.74,69931.0,330.6138,331.7009,329.5266,331.5322,69931.0
2020-06-08 11:00:00,353.71,354.6,353.51,353.92,73409.0,331.5041,332.3382,331.3167,331.7009,73409.0
2020-06-08 11:30:00,353.86,354.15,353.09,353.66,63311.0,331.6447,331.9165,330.923,331.4573,63311.0
2020-06-08 12:00:00,353.62,354.21,353.37,353.45,27349.0,331.4198,331.9727,331.1855,331.2604,27349.0
2020-06-08 12:30:00,353.51,353.76,353.29,353.38,45963.0,331.3167,331.551,331.1105,331.1948,45963.0
2020-06-08 13:00:00,353.36,354.09,353.36,353.7,37706.0,331.1761,331.8603,331.1761,331.4947,37706.0
2020-06-08 13:30:00,353.72,354.37,353.53,353.78,22376.0,331.5135,332.1227,331.3354,331.5697,22376.0
2020-06-08 14:00:00,353.75,354.14,353.55,354.03,39856.0,331.5416,331.9071,331.3542,331.804,39856.0
2020-06-08 14:30:00,353.98,354.1,353.6,353.87,23058.0,331.7572,331.8696,331.401,331.6541,23058.0
2020-06-08 15:00:00,353.87,353.94,353.18,353.79,40894.0,331.6541,331.7197,331.0074,331.5791,40894.0
2020-06-08 15:30:00,353.87,355.23,353.71,355.05,113978.0,331.6541,332.9287,331.5041,332.76,113978.0
2020-06-09 09:30:00,349.97,350.02,346.98,347.54,245728.0,327.9989,328.0458,325.1966,325.7215,245728.0
2020-06-09 10:00:00,347.45,348.26,345.81,347.79,169018.0,325.6371,326.3963,324.1001,325.9558,169018.0
2020-06-09 10:30:00,347.69,349.29,346.91,348.39,77294.0,325.862,327.3616,325.131,326.5181,77294.0
2020-06-09 11:00:00,348.31,348.53,347.22,347.8,51773.0,326.4431,326.6493,325.4216,325.9651,51773.0
2020-06-09 11:30:00,347.8,348.06,347.0,347.16,31245.0,325.9651,326.2088,325.2154,325.3653,31245.0
2020-06-09 12:00:00,347.21,347.66,346.74,347.52,33874.0,325.4122,325.8339,324.9717,325.7027,33874.0
2020-06-09 12:30:00,347.52,348.09,347.32,348.09,44953.0,325.7027,326.2369,325.5153,326.2369,44953.0
2020-06-09 13:00:00,348.0,349.54,348.0,349.53,22896.0,326.1526,327.5959,326.1526,327.5865,22896.0
2020-06-09 13:30:00,349.5,350.27,349.48,349.94,25737.0,327.5584,328.2801,327.5397,327.9708,25737.0
2020-06-09 14:00:00,349.97,350.1,348.27,348.33,36677.0,327.9989,328.1207,326.4056,326.4619,36677.0
2020-06-09 14:30:00,348.28,349.6,348.27,349.42,38617.0,326.415,327.6521,326.4056,327.4834,38617.0
2020-06-09 15:00:00,349.37,350.47,349.03,350.46,48143.0,327.4366,328.4675,327.1179,328.4581,48143.0
2020-06-09 15:30:00,350.44,350.45,347.44,347.78,128028.0,328.4394,328.4488,325.6277,325.9464,128028.0
2020-06-10 09:30:00,347.44,347.68,341.46,342.82,181587.0,325.6277,325.8527,320.0232,321.2978,181587.0
2020-06-10 10:00:00,342.79,343.43,338.46,339.91,117177.0,321.2697,321.8695,317.2115,318.5705,117177.0
2020-06-10 10:30:00,339.66,340.93,338.05,338.63,80827.0,318.3362,319.5264,316.8272,317.3708,80827.0
2020-06-10 11:00:00,338.79,340.67,338.72,340.2,76529.0,317.5208,319.2828,317.4552,318.8423,76529.0
2020-06-10 11:30:00,340.16,341.99,339.65,341.79,43059.0,318.8048,320.5199,318.3268,320.3324,43059.0
2020-06-10 12:00:00,341.84,342.77,341.52,342.13,28415.0,320.3793,321.2509,320.0794,320.6511,28415.0
2020-06-10 12:30:00,341.9,341.92,341.21,341.63,31203.0,320.4355,320.4543,319.7889,320.1825,31203.0
2020-06-10 13:00:00,341.4,341.77,340.93,341.0,45451.0,319.9669,320.3137,319.5264,319.592,45451.0
2020-06-10 13:30:00,340.94,341.4,340.86,341.12,59225.0,319.5358,319.9669,319.4608,319.7045,59225.0
2020-06-10 14:00:00,341.3,344.69,340.36,343.92,100727.0,319.8732,323.0504,318.9922,322.3287,100727.0
2020-06-10 14:30:00,343.88,343.89,339.22,340.11,62325.0,322.2912,322.3006,317.9238,318.7579,62325.0
2020-06-10 15:00:00,340.02,342.17,338.84,342.17,70732.0,318.6736,320.6886,317.5676,320.6886,70732.0
2020-06-10 15:30:00,342.17,342.37,338.71,338.93,211084.0,320.6886,320.876,317.4458,317.652,211084.0
2020-06-11 09:30:00,325.89,326.89,323.12,326.19,322908.0,305.4306,306.3679,302.8345,305.7118,322908.0
2020-06-11 10:00:00,326.32,326.91,324.2,324.27,160336.0,305.8337,306.3866,303.8467,303.9124,160336.0
2020-06-11 10:30:00,324.09,325.76,322.91,322.97,80521.0,303.7437,305.3088,302.6377,302.694,80521.0
2020-06-11 11:00:00,322.95,323.36,321.96,322.11,97987.0,302.6752,303.0595,301.7474,301.888,97987.0
2020-06-11 11:30:00,322.5,322.5,320.53,321.75,66420.0,302.2535,302.2535,300.4071,301.5506,66420.0
2020-06-11 12:00:00,321.62,321.62,318.37,318.8,72399.0,301.4287,301.4287,298.3828,298.7858,72399.0
2020-06-11 12:30:00,318.92,320.99,318.38,318.73,37550.0,298.8982,300.8383,298.3921,298.7202,37550.0
2020-06-11 13:00:00,318.83,321.05,318.72,319.84,35748.0,298.8139,300.8945,298.7108,299.7605,35748.0
2020-06-11 13:30:00,319.75,320.45,318.82,319.6,51350.0,299.6761,300.3322,298.8045,299.5355,51350.0
2020-06-11 14:00:00,319.79,319.96,318.26,319.09,33647.0,299.7136,299.8729,298.2797,299.0576,33647.0
2020-06-11 14:30:00,319.19,319.28,315.46,316.08,94014.0,299.1513,299.2356,295.6554,296.2365,94014.0
2020-06-11 15:00:00,315.99,317.25,314.35,314.71,201176.0,296.1522,297.3331,294.6151,294.9525,201176.0
2020-06-11 15:30:00,314.68,317.12,314.05,314.77,228521.0,294.9244,297.2112,294.334,295.0088,228521.0
2020-06-12 09:30:00,325.4,327.54,322.68,324.47,537651.0,304.9714,306.9771,302.4222,304.0998,537651.0
2020-06-12 10:00:00,324.66,325.86,322.17,322.22,263826.0,304.2779,305.4025,301.9442,301.9911,263826.0
2020-06-12 10:30:00,322.3,322.88,317.96,318.07,281549.0,302.066,302.6096,297.9985,298.1016,281549.0
2020-06-12 11:00:00,318.01,319.88,315.37,317.83,321197.0,298.0454,299.798,295.5711,297.8767,321197.0
2020-06-12 11:30:00,317.82,321.39,317.04,321.39,222677.0,297.8673,301.2132,297.1363,301.2132,222677.0
2020-06-12 12:00:00,321.43,322.16,319.69,320.11,133028.0,301.2506,301.9348,299.6199,300.0135,133028.0
2020-06-12 12:30:00,320.12,320.14,318.16,319.84,196530.0,300.0229,300.0416,298.1859,299.7605,196530.0
2020-06-12 13:00:00,319.95,320.06,316.9,317.19,214450.0,299.8636,299.9667,297.005,297.2768,214450.0
2020-06-12 13:30:00,317.15,317.57,312.45,312.51,537049.0,297.2393,297.633,292.8344,292.8906,537049.0
2020-06-12 14:00:00,312.59,316.19,312.3,315.95,320620.0,292.9656,296.3396,292.6938,296.1147,320620.0
2020-06-12 14:30:00,316.01,317.87,314.94,317.27,275961.0,296.1709,297.9141,295.1681,297.3518,275961.0
2020-06-12 15:00:00,317.28,319.38,316.28,317.02,249643.0,297.3612,299.3293,296.424,297.1175,249643.0
2020-06-12 15:30:00,317.13,321.49,316.47,321.17,226864.0,297.2206,301.3069,296.602,301.007,226864.0
2020-06-15 09:30:00,311.33,314.55,310.16,313.53,497432.0,291.7847,294.8026,290.6882,293.8466,497432.0
2020-06-15 10:00:00,313.51,316.3,312.92,314.72,276309.0,293.8279,296.4427,293.2749,294.9619,276309.0
2020-06-15 10:30:00,314.67,318.31,314.29,317.77,140799.0,294.915,298.3265,294.5589,297.8204,140799.0
2020-06-15 11:00:00,317.79,320.7,317.48,319.12,124561.0,297.8392,300.5665,297.5486,299.0857,124561.0
2020-06-15 11:30:00,319.0,320.03,318.02,319.5,147273.0,298.9732,299.9385,298.0547,299.4418,147273.0
2020-06-15 12:00:00,319.28,322.54,319.08,322.15,98767.0,299.2356,302.291,299.0482,301.9254,98767.0
2020-06-15 12:30:00,322.05,324.11,321.44,324.04,87033.0,301.8317,303.7624,301.26,303.6968,87033.0
2020-06-15 13:00:00,323.98,326.0,323.84,324.61,107671.0,303.6406,305.5337,303.5093,304.231,107671.0
2020-06-15 13:30:00,324.62,324.62,321.7,321.7,75203.0,304.2404,304.2404,301.5037,301.5037,75203.0
2020-06-15 14:00:00,322.01,327.91,322.01,326.94,141923.0,301.7942,307.3238,301.7942,306.4147,141923.0
2020-06-15 14:30:00,327.15,327.55,324.89,325.12,83245.0,306.6115,306.9864,304.4934,304.709,83245.0
2020-06-15 15:00:00,325.09,326.53,324.31,324.33,87109.0,304.6809,306.0305,303.9498,303.9686,87109.0
2020-06-15 15:30:00,324.43,326.37,322.39,326.26,228059.0,304.0623,305.8805,302.1504,305.7774,228059.0
2020-06-16 09:30:00,338.46,338.92,334.87,336.7,275486.0,317.2115,317.6426,313.8469,315.562,275486.0
2020-06-16 10:00:00,336.9,338.4,336.2,338.4,58793.0,315.7494,317.1553,315.0934,317.1553,58793.0
2020-06-16 10:30:00,338.42,338.53,329.86,330.1,116455.0,317.174,317.2771,309.1514,309.3763,116455.0
2020-06-16 11:00:00,329.68,334.49,327.52,334.24,124273.0,308.9827,313.4907,306.9583,313.2564,124273.0
2020-06-16 11:30:00,334.4,335.43,333.1,333.16,65896.0,313.4064,314.3717,312.188,312.2442,65896.0
2020-06-16 12:00:00,333.31,334.17,331.76,333.99,38741.0,312.3848,313.1908,310.9321,313.0221,38741.0
2020-06-16 12:30:00,333.97,335.63,333.69,334.35,40096.0,313.0034,314.5592,312.741,313.3595,40096.0
2020-06-16 13:00:00,334.26,335.08,333.89,334.71,60350.0,313.2752,314.0437,312.9284,313.6969,60350.0
2020-06-16 13:30:00,334.47,334.61,332.45,333.12,39067.0,313.472,313.6032,311.5788,312.2068,39067.0
2020-06-16 14:00:00,333.13,335.33,332.84,334.33,43111.0,312.2161,314.278,311.9443,313.3408,43111.0
2020-06-16 14:30:00,334.47,335.25,333.58,334.34,29713.0,313.472,314.203,312.6379,313.3502,29713.0
2020-06-16 15:00:00,334.31,334.32,331.21,333.2,59055.0,313.322,313.3314,310.4167,312.2817,59055.0
2020-06-16 15:30:00,332.86,334.08,331.48,333.15,158744.0,311.9631,313.1065,310.6697,312.2349,158744.0
2020-06-17 09:30:00,333.78,334.03,329.65,330.49,148519.0,312.8253,313.0596,308.9546,309.7419,148519.0
2020-06-17 10:00:00,330.3,331.9,328.51,328.77,97260.0,309.5638,311.0633,307.8862,308.1298,97260.0
2020-06-17 10:30:00,328.95,331.09,328.4,330.35,44035.0,308.2985,310.3042,307.7831,309.6107,44035.0
2020-06-17 11:00:00,330.48,330.55,329.04,329.52,30617.0,309.7325,309.7981,308.3829,308.8328,30617.0
2020-06-17 11:30:00,329.4,331.34,329.35,331.19,20464.0,308.7203,310.5385,308.6734,310.3979,20464.0
2020-06-17 12:00:00,331.24,331.37,330.47,330.83,22068.0,310.4448,310.5666,309.7231,310.0605,22068.0
2020-06-17 12:30:00,330.86,331.86,330.58,330.85,24457.0,310.0886,311.0259,309.8262,310.0793,24457.0
2020-06-17 13:00:00,330.93,331.81,330.93,331.67,21339.0,310.1542,310.979,310.1542,310.8478,21339.0
2020-06-17 13:30:00,331.68,332.18,331.33,331.33,24244.0,310.8572,311.3258,310.5291,310.5291,24244.0
2020-06-17 14:00:00,331.33,331.81,331.04,331.26,19583.0,310.5291,310.979,310.2573,310.4635,19583.0
2020-06-17 14:30:00,331.38,332.17,330.6,330.64,26658.0,310.576,311.3164,309.845,309.8824,26658.0
2020-06-17 15:00:00,330.34,330.41,328.03,328.53,61857.0,309.6013,309.6669,307.4363,307.9049,61857.0
2020-06-17 15:30:00,328.38,329.24,327.78,328.27,154609.0,307.7643,308.5703,307.202,307.6612,154609.0
2020-06-18 09:30:00,325.46,328.33,324.18,327.18,148347.0,305.0276,307.7175,303.828,306.6397,148347.0
2020-06-18 10:00:00,327.33,330.19,327.33,329.55,96818.0,306.7802,309.4607,306.7802,308.8609,96818.0
2020-06-18 10:30:00,329.59,330.68,328.76,330.42,57839.0,308.8984,309.9199,308.1205,309.6763,57839.0
2020-06-18 11:00:00,330.41,330.45,328.14,328.49,67241.0,309.6669,309.7044,307.5394,307.8674,67241.0
2020-06-18 11:30:00,328.56,329.2,326.94,327.17,39467.0,307.933,308.5328,306.4147,306.6303,39467.0
2020-06-18 12:00:00,327.14,328.17,326.61,327.87,22557.0,306.6022,307.5675,306.1054,307.2863,22557.0
2020-06-18 12:30:00,327.87,327.97,326.8,327.87,21472.0,307.2863,307.3801,306.2835,307.2863,21472.0
2020-06-18 13:00:00,327.97,328.59,327.87,328.28,17330.0,307.3801,307.9611,307.2863,307.6706,17330.0
2020-06-18 13:30:00,328.35,328.94,328.2,328.82,22816.0,307.7362,308.2892,307.5956,308.1767,22816.0
2020-06-18 14:00:00,328.83,328.83,327.54,328.42,18626.0,308.1861,308.1861,306.9771,307.8018,18626.0
2020-06-18 14:30:00,328.49,328.9,327.6,327.6,19007.0,307.8674,308.2517,307.0333,307.0333,19007.0
2020-06-18 15:00:00,327.53,327.91,326.92,327.87,37508.0,306.9677,307.3238,306.396,307.2863,37508.0
2020-06-18 15:30:00,327.92,328.5,326.8,327.38,152092.0,307.3332,307.8768,306.2835,306.8271,152092.0
2020-06-19 09:30:00,331.5,331.62,328.72,329.15,131333.0,311.7612,311.874,309.1467,309.5511,131333.0
2020-06-19 10:00:00,329.14,330.23,329.1,329.59,73209.0,309.5417,310.5668,309.5041,309.9649,73209.0
2020-06-19 10:30:00,329.63,329.92,328.45,329.04,46682.0,310.0025,310.2752,308.8928,309.4476,46682.0
2020-06-19 11:00:00,329.05,329.88,328.35,329.11,29669.0,309.457,310.2376,308.7987,309.5135,29669.0
2020-06-19 11:30:00,329.28,329.28,328.14,328.43,49978.0,309.6733,309.6733,308.6012,308.874,49978.0
2020-06-19 12:00:00,328.47,328.47,323.73,324.63,122217.0,308.9116,308.9116,304.4538,305.3002,122217.0
2020-06-19 12:30:00,325.06,326.27,324.33,326.1,34267.0,305.7046,306.8426,305.0181,306.6827,34267.0
2020-06-19 13:00:00,326.04,326.16,323.94,324.45,52358.0,306.6263,306.7391,304.6513,305.1309,52358.0
2020-06-19 13:30:00,324.37,324.98,322.92,322.92,46581.0,305.0557,305.6294,303.692,303.692,46581.0
2020-06-19 14:00:00,322.92,323.72,322.26,322.93,84529.0,303.692,304.4444,303.0713,303.7015,84529.0
2020-06-19 14:30:00,322.95,325.74,322.52,325.6,89841.0,303.7203,306.3441,303.3159,306.2125,89841.0
2020-06-19 15:00:00,325.65,326.74,324.46,325.81,146590.0,306.2595,307.2846,305.1404,306.41,146590.0
2020-06-19 15:30:00,325.61,326.26,324.47,324.89,224952.0,306.2219,306.8332,305.1498,305.5447,224952.0
2020-06-22 09:30:00,323.88,323.88,319.58,322.33,192512.0,304.5949,304.5949,300.5509,303.1372,192512.0
2020-06-22 10:00:00,322.22,324.37,321.83,324.19,70283.0,303.0337,305.0557,302.667,304.8864,70283.0
2020-06-22 10:30:00,324.23,324.29,322.12,322.12,45456.0,304.924,304.9805,302.9397,302.9397,45456.0
2020-06-22 11:00:00,322.07,323.73,321.73,323.37,27546.0,302.8927,304.4538,302.5729,304.1153,27546.0
2020-06-22 11:30:00,323.48,323.82,322.89,323.37,21961.0,304.2187,304.5385,303.6638,304.1153,21961.0
2020-06-22 12:00:00,323.42,324.97,323.42,324.88,19638.0,304.1623,305.62,304.1623,305.5353,19638.0
2020-06-22 12:30:00,324.92,326.51,324.73,326.19,16345.0,305.573,307.0683,305.3943,306.7673,16345.0
2020-06-22 13:00:00,326.22,326.55,325.46,325.56,18312.0,306.7956,307.1059,306.0808,306.1749,18312.0
2020-06-22 13:30:00,325.66,325.93,325.17,325.85,14698.0,306.2689,306.5228,305.8081,306.4476,14698.0
2020-06-22 14:00:00,325.73,325.77,324.77,325.69,28827.0,306.3347,306.3723,305.4319,306.2971,28827.0
2020-06-22 14:30:00,325.72,326.49,325.35,326.44,27695.0,306.3253,307.0495,305.9774,307.0025,27695.0
2020-06-22 15:00:00,326.29,326.49,324.23,324.79,58555.0,306.8614,307.0495,304.924,305.4507,58555.0
2020-06-22 15:30:00,324.82,325.92,324.73,325.85,93064.0,305.4789,306.5134,305.3943,306.4476,93064.0
2020-06-23 09:30:00,330.51,330.56,328.0,328.68,162127.0,310.8301,310.8771,308.4696,309.1091,162127.0
2020-06-23 10:00:00,328.69,328.89,327.37,327.97,65919.0,309.1185,309.3066,307.8771,308.4414,65919.0
2020-06-23 10:30:00,328.29,328.32,325.81,326.39,65752.0,308.7423,308.7705,306.41,306.9554,65752.0
2020-06-23 11:00:00,326.26,327.53,325.85,326.9,38215.0,306.8332,308.0276,306.4476,307.4351,38215.0
2020-06-23 11:30:00,326.94,327.05,325.88,326.98,44859.0,307.4727,307.5761,306.4758,307.5103,44859.0
2020-06-23 12:00:00,327.1,327.38,326.39,326.78,21842.0,307.6232,307.8865,306.9554,307.3222,21842.0
2020-06-23 12:30:00,326.95,327.04,326.41,326.76,23634.0,307.4821,307.5667,306.9742,307.3034,23634.0
2020-06-23 13:00:00,326.84,327.68,326.8,327.47,22787.0,307.3786,308.1686,307.341,307.9711,22787.0
2020-06-23 13:30:00,327.44,328.22,327.37,327.99,59541.0,307.9429,308.6765,307.8771,308.4602,59541.0
2020-06-23 14:00:00,327.93,327.93,326.74,327.88,21646.0,308.4037,308.4037,307.2846,308.3567,21646.0
2020-06-23 14:30:00,327.93,328.1,327.07,327.57,51875.0,308.4037,308.5636,307.5949,308.0652,51875.0
2020-06-23 15:00:00,327.47,327.97,327.04,327.22,75296.0,307.9711,308.4414,307.5667,307.736,75296.0
2020-06-23 15:30:00,327.16,327.51,325.84,326.33,133317.0,307.6796,308.0087,306.4382,306.899,133317.0
2020-06-24 09:30:00,323.37,323.41,319.03,319.07,242265.0,304.1153,304.1529,300.0337,300.0713,242265.0
2020-06-24 10:00:00,319.04,320.48,318.72,320.06,117103.0,300.0431,301.3973,299.7421,301.0023,117103.0
2020-06-24 10:30:00,320.11,320.15,317.68,318.04,94746.0,301.0494,301.087,298.7641,299.1026,94746.0
2020-06-24 11:00:00,317.92,318.26,315.1,315.67,98043.0,298.9898,299.3095,296.3377,296.8737,98043.0
2020-06-24 11:30:00,315.67,315.67,311.79,313.35,82580.0,296.8737,296.8737,293.2248,294.6919,82580.0
2020-06-24 12:00:00,313.38,314.84,313.13,314.37,65725.0,294.7201,296.0932,294.485,295.6512,65725.0
2020-06-24 12:30:00,314.23,316.75,313.9,316.75,41723.0,295.5195,297.8894,295.2091,297.8894,41723.0
2020-06-24 13:00:00,316.77,317.11,314.8,314.96,29973.0,297.9082,298.228,296.0555,296.206,29973.0
2020-06-24 13:30:00,314.75,315.16,314.27,315.16,29331.0,296.0085,296.3941,295.5571,296.3941,29331.0
2020-06-24 14:00:00,315.54,316.27,314.1,316.16,28449.0,296.7515,297.438,295.3972,297.3346,28449.0
2020-06-24 14:30:00,316.08,316.59,314.84,315.03,47223.0,297.2593,297.739,296.0932,296.2719,47223.0
2020-06-24 15:00:00,315.23,317.28,315.2,316.18,100237.0,296.4599,298.3879,296.4317,297.3534,100237.0
2020-06-24 15:30:00,316.18,317.32,314.93,315.19,157339.0,297.3534,298.4255,296.1778,296.4223,157339.0
2020-06-25 09:30:00,313.71,313.88,311.27,313.79,152408.0,295.0304,295.1903,292.7357,295.1057,152408.0
2020-06-25 10:00:00,313.73,316.79,313.59,316.34,125621.0,295.0493,297.9271,294.9176,297.5038,125621.0
2020-06-25 10:30:00,316.34,316.45,313.38,314.0,81870.0,297.5038,297.6073,294.7201,295.3032,81870.0
2020-06-25 11:00:00,313.91,314.83,312.83,313.73,59215.0,295.2185,296.0838,294.2028,295.0493,59215.0
2020-06-25 11:30:00,314.02,314.17,312.23,313.72,32588.0,295.322,295.4631,293.6386,295.0399,32588.0
2020-06-25 12:00:00,313.91,315.16,313.86,314.48,40255.0,295.2185,296.3941,295.1715,295.7546,40255.0
2020-06-25 12:30:00,314.48,315.97,314.24,315.06,32006.0,295.7546,297.1559,295.5289,296.3001,32006.0
2020-06-25 13:00:00,315.13,315.48,314.79,315.23,15090.0,296.3659,296.6951,296.0461,296.4599,15090.0
2020-06-25 13:30:00,315.12,315.54,314.64,314.85,11395.0,296.3565,296.7515,295.9051,296.1026,11395.0
2020-06-25 14:00:00,314.87,315.22,314.35,314.88,17554.0,296.1214,296.4505,295.6323,296.1308,17554.0
2020-06-25 14:30:00,314.77,315.15,313.96,314.72,27564.0,296.0273,296.3847,295.2656,295.9803,27564.0
2020-06-25 15:00:00,314.69,318.13,314.45,317.85,76509.0,295.9521,299.1873,295.7264,298.9239,76509.0
2020-06-25 15:30:00,317.85,319.44,317.26,319.24,103932.0,298.9239,300.4193,298.3691,300.2312,103932.0
2020-06-26 09:30:00,317.33,318.22,316.35,317.3,118591.0,298.4349,299.2719,297.5133,298.4067,118591.0
2020-06-26 10:00:00,317.04,317.55,313.2,314.62,128452.0,298.1622,298.6418,294.5508,295.8863,128452.0
2020-06-26 10:30:00,314.41,314.85,312.32,312.98,102319.0,295.6888,296.1026,293.7232,294.3439,102319.0
2020-06-26 11:00:00,313.29,314.22,313.14,313.97,64332.0,294.6355,295.5101,294.4944,295.275,64332.0
2020-06-26 11:30:00,314.06,314.89,313.32,314.34,40091.0,295.3596,296.1402,294.6637,295.6229,40091.0
2020-06-26 12:00:00,314.26,314.58,312.95,314.43,45900.0,295.5477,295.8486,294.3157,295.7076,45900.0
2020-06-26 12:30:00,314.49,314.63,313.81,314.48,33480.0,295.764,295.8957,295.1245,295.7546,33480.0
2020-06-26 13:00:00,314.41,315.1,314.31,314.73,30870.0,295.6888,296.3377,295.5947,295.9897,30870.0
2020-06-26 13:30:00,314.64,315.12,314.26,314.27,38176.0,295.9051,296.3565,295.5477,295.5571,38176.0
2020-06-26 14:00:00,314.24,314.55,313.21,313.47,37220.0,295.5289,295.8204,294.5602,294.8047,37220.0
2020-06-26 14:30:00,313.49,313.73,312.55,313.23,61042.0,294.8235,295.0493,293.9395,294.579,61042.0
2020-06-26 15:00:00,313.41,314.04,312.93,313.65,38919.0,294.7483,295.3408,294.2969,294.974,38919.0
2020-06-26 15:30:00,313.67,314.67,312.73,313.11,161374.0,294.9928,295.9333,294.1088,294.4662,161374.0
2020-06-29 09:30:00,315.81,316.62,312.87,315.56,159957.0,297.0054,297.7672,294.2405,296.7703,159957.0
2020-06-29 10:00:00,315.98,319.09,315.82,318.76,114436.0,297.1653,300.0901,297.0148,299.7798,114436.0
2020-06-29 10:30:00,318.89,320.42,318.54,319.3,71540.0,299.902,301.3409,299.5729,300.2876,71540.0
2020-06-29 11:00:00,319.42,319.72,318.12,319.41,48007.0,300.4005,300.6826,299.1779,300.391,48007.0
2020-06-29 11:30:00,319.4,319.87,319.04,319.26,50536.0,300.3816,300.8237,300.0431,300.25,50536.0
2020-06-29 12:00:00,319.28,320.62,319.28,320.35,32426.0,300.2688,301.529,300.2688,301.2751,32426.0
2020-06-29 12:30:00,320.42,321.23,320.31,320.37,29380.0,301.3409,302.1027,301.2375,301.2939,29380.0
2020-06-29 13:00:00,320.4,320.95,320.0,320.89,26213.0,301.3221,301.8394,300.9459,301.7829,26213.0
2020-06-29 13:30:00,321.01,321.22,319.96,320.03,21083.0,301.8958,302.0933,300.9083,300.9741,21083.0
2020-06-29 14:00:00,319.98,320.23,318.74,318.75,29821.0,300.9271,301.1622,299.7609,299.7703,29821.0
2020-06-29 14:30:00,318.78,319.27,318.33,318.7,53633.0,299.7986,300.2594,299.3754,299.7233,53633.0
2020-06-29 15:00:00,318.66,318.99,317.58,318.7,41179.0,299.6857,299.9961,298.67,299.7233,41179.0
2020-06-29 15:30:00,318.84,320.65,318.3,320.65,144507.0,299.855,301.5572,299.3471,301.5572,144507.0
2020-06-30 09:30:00,319.44,322.18,319.35,320.84,192930.0,300.4193,302.9961,300.3346,301.7359,192930.0
2020-06-30 10:00:00,320.91,322.0,320.33,321.27,57805.0,301.8017,302.8268,301.2563,302.1403,57805.0
2020-06-30 10:30:00,321.21,323.26,320.54,323.26,52456.0,302.0839,304.0118,301.4538,304.0118,52456.0
2020-06-30 11:00:00,323.18,324.61,323.12,324.05,31767.0,303.9366,305.2814,303.8801,304.7548,31767.0
2020-06-30 11:30:00,323.99,323.99,323.02,323.8,42241.0,304.6983,304.6983,303.7861,304.5197,42241.0
2020-06-30 12:00:00,323.86,325.12,323.69,324.38,27775.0,304.5761,305.7611,304.4162,305.0651,27775.0
2020-06-30 12:30:00,324.19,324.41,322.97,323.04,38817.0,304.8864,305.0933,303.7391,303.8049,38817.0
2020-06-30 13:00:00,323.01,323.2,322.37,323.13,35398.0,303.7767,303.9554,303.1748,303.8895,35398.0
2020-06-30 13:30:00,323.1,323.31,322.37,323.3,24855.0,303.8613,304.0588,303.1748,304.0494,24855.0
2020-06-30 14:00:00,323.14,323.51,322.66,323.51,45702.0,303.899,304.2469,303.4475,304.2469,45702.0
2020-06-30 14:30:00,323.53,323.78,323.13,323.74,54680.0,304.2657,304.5008,303.8895,304.4632,54680.0
2020-06-30 15:00:00,323.71,324.38,323.09,324.08,35882.0,304.435,305.0651,303.8519,304.783,35882.0
2020-06-30 15:30:00,324.04,325.62,323.96,324.48,204551.0,304.7454,306.2313,304.6701,305.1592,204551.0
2020-07-01 09:30:00,325.08,326.91,324.3,324.92,200997.0,305.7234,307.4445,304.9899,305.573,200997.0
2020-07-01 10:00:00,325.03,326.79,325.03,325.65,97022.0,305.6764,307.3316,305.6764,306.2595,97022.0
2020-07-01 10:30:00,325.71,326.2,323.45,324.28,70465.0,306.3159,306.7767,304.1905,304.9711,70465.0
2020-07-01 11:00:00,324.35,324.36,321.25,321.56,92170.0,305.0369,305.0463,302.1215,302.413,92170.0
2020-07-01 11:30:00,321.66,323.35,321.46,323.18,57518.0,302.5071,304.0964,302.319,303.9366,57518.0
2020-07-01 12:00:00,323.22,324.39,322.65,323.96,27327.0,303.9742,305.0745,303.4381,304.6701,27327.0
2020-07-01 12:30:00,323.95,324.63,323.26,323.52,48974.0,304.6607,305.3002,304.0118,304.2563,48974.0
2020-07-01 13:00:00,323.59,323.59,322.55,323.18,36120.0,304.3222,304.3222,303.3441,303.9366,36120.0
2020-07-01 13:30:00,323.11,323.29,322.24,322.33,45780.0,303.8707,304.04,303.0525,303.1372,45780.0
2020-07-01 14:00:00,322.5,323.37,322.45,323.13,37809.0,303.2971,304.1153,303.25,303.8895,37809.0
2020-07-01 14:30:00,323.1,323.28,322.41,323.26,48956.0,303.8613,304.0306,303.2124,304.0118,48956.0
2020-07-01 15:00:00,323.32,324.03,323.06,323.78,61563.0,304.0682,304.736,303.8237,304.5008,61563.0
2020-07-01 15:30:00,323.85,324.19,322.07,322.26,162253.0,304.5667,304.8864,302.8927,303.0713,162253.0
2020-07-02 09:30:00,328.22,330.07,327.53,329.86,208248.0,308.6765,310.4163,308.0276,310.2188,208248.0
2020-07-02 10:00:00,329.85,330.01,326.68,326.68,98927.0,310.2094,310.3599,307.2282,307.2282,98927.0
2020-07-02 10:30:00,326.67,327.62,324.67,324.67,115422.0,307.2188,308.1122,305.3378,305.3378,115422.0
2020-07-02 11:00:00,324.6,325.35,323.19,325.08,93930.0,305.272,305.9774,303.946,305.7234,93930.0
2020-07-02 11:30:00,325.14,326.5,324.99,325.86,58374.0,305.7799,307.0589,305.6388,306.457,58374.0
2020-07-02 12:00:00,325.93,325.94,324.89,325.61,39845.0,306.5228,306.5322,305.5447,306.2219,39845.0
2020-07-02 12:30:00,325.69,325.69,324.74,325.14,21995.0,306.2971,306.2971,305.4037,305.7799,21995.0
2020-07-02 13:00:00,325.05,325.32,324.95,325.19,17716.0,305.6952,305.9491,305.6012,305.8269,17716.0
2020-07-02 13:30:00,325.22,326.07,325.11,325.43,24456.0,305.8551,306.6545,305.7516,306.0526,24456.0
2020-07-02 14:00:00,325.36,325.88,325.1,325.78,18618.0,305.9868,306.4758,305.7422,306.3818,18618.0
2020-07-02 14:30:00,325.82,326.38,325.67,325.89,25299.0,306.4194,306.946,306.2783,306.4852,25299.0
2020-07-02 15:00:00,325.82,325.89,324.88,325.1,20449.0,306.4194,306.4852,305.5353,305.7422,20449.0
2020-07-02 15:30:00,325.0,325.33,323.15,324.05,139602.0,305.6482,305.9585,303.9084,304.7548,139602.0
2020-07-06 09:30:00,330.56,331.38,329.3,330.35,219163.0,310.8771,311.6483,309.6922,310.6796,219163.0
2020-07-06 10:00:00,330.4,331.5,326.34,327.12,126573.0,310.7267,311.7612,306.9084,307.642,126573.0
2020-07-06 10:30:00,327.09,328.85,326.75,328.52,46775.0,307.6138,309.269,307.294,308.9586,46775.0
2020-07-06 11:00:00,328.55,328.56,327.89,327.94,37982.0,308.9868,308.9962,308.3661,308.4131,37982.0
2020-07-06 11:30:00,327.96,327.96,326.65,326.66,38241.0,308.4319,308.4319,307.2,307.2094,38241.0
2020-07-06 12:00:00,326.56,327.25,326.43,327.23,52355.0,307.1153,307.7642,306.9931,307.7454,52355.0
2020-07-06 12:30:00,327.21,327.21,326.59,326.96,18438.0,307.7266,307.7266,307.1435,307.4915,18438.0
2020-07-06 13:00:00,326.98,327.24,326.57,327.2,26864.0,307.5103,307.7548,307.1247,307.7172,26864.0
2020-07-06 13:30:00,327.23,327.86,327.08,327.73,18081.0,307.7454,308.3379,307.6043,308.2156,18081.0
2020-07-06 14:00:00,327.53,327.53,326.24,326.51,42549.0,308.0276,308.0276,306.8144,307.0683,42549.0
2020-07-06 14:30:00,326.44,326.86,326.05,326.5,33331.0,307.0025,307.3974,306.6357,307.0589,33331.0
2020-07-06 15:00:00,326.51,327.12,326.31,326.9,43171.0,307.0683,307.642,306.8802,307.4351,43171.0
2020-07-06 15:30:00,326.87,327.6,326.33,327.35,97264.0,307.4069,308.0934,306.899,307.8583,97264.0
2020-07-07 09:30:00,324.47,324.61,322.42,323.6,152976.0,305.1498,305.2814,303.2218,304.3316,152976.0
2020-07-07 10:00:00,323.49,325.3,323.38,324.63,62205.0,304.2281,305.9303,304.1247,305.3002,62205.0
2020-07-07 10:30:00,324.84,325.17,323.61,325.17,48653.0,305.4977,305.8081,304.341,305.8081,48653.0
2020-07-07 11:00:00,325.1,326.42,324.89,325.95,51971.0,305.7422,306.9836,305.5447,306.5416,51971.0
2020-07-07 11:30:00,326.07,326.09,324.91,325.17,49482.0,306.6545,306.6733,305.5636,305.8081,49482.0
2020-07-07 12:00:00,325.22,325.36,324.65,324.84,26228.0,305.8551,305.9868,305.319,305.4977,26228.0
2020-07-07 12:30:00,324.61,324.86,323.85,324.19,25722.0,305.2814,305.5165,304.5667,304.8864,25722.0
2020-07-07 13:00:00,324.14,324.57,323.96,324.54,19083.0,304.8394,305.2438,304.6701,305.2156,19083.0
2020-07-07 13:30:00,324.47,325.04,324.29,324.9,26911.0,305.1498,305.6858,304.9805,305.5542,26911.0
2020-07-07 14:00:00,324.94,325.01,323.99,323.99,17767.0,305.5918,305.6576,304.6983,304.6983,17767.0
2020-07-07 14:30:00,323.81,323.81,323.21,323.52,21824.0,304.5291,304.5291,303.9648,304.2563,21824.0
2020-07-07 15:00:00,323.54,323.57,322.23,322.7,58088.0,304.2751,304.3033,303.0431,303.4851,58088.0
2020-07-07 15:30:00,322.75,322.77,320.81,321.12,131708.0,303.5322,303.551,301.7077,301.9992,131708.0
2020-07-08 09:30:00,321.4,324.14,320.63,323.92,158045.0,302.2626,304.8394,301.5384,304.6325,158045.0
2020-07-08 10:00:00,323.97,324.69,322.4,322.72,110967.0,304.6795,305.3567,303.203,303.504,110967.0
2020-07-08 10:30:00,322.64,323.26,322.1,322.47,67641.0,303.4287,304.0118,302.9209,303.2688,67641.0
2020-07-08 11:00:00,322.5,322.54,319.32,320.32,122496.0,303.2971,303.3347,300.3064,301.2469,122496.0
2020-07-08 11:30:00,320.3,321.69,320.3,321.46,85194.0,301.2281,302.5353,301.2281,302.319,85194.0
2020-07-08 12:00:00,321.55,322.09,321.21,322.03,35651.0,302.4036,302.9115,302.0839,302.855,35651.0
2020-07-08 12:30:00,321.99,322.15,321.47,321.99,25786.0,302.8174,302.9679,302.3284,302.8174,25786.0
2020-07-08 13:00:00,321.81,321.97,320.64,320.95,29178.0,302.6481,302.7986,301.5478,301.8394,29178.0
2020-07-08 13:30:00,320.98,321.3,320.88,320.98,33164.0,301.8676,302.1685,301.7735,301.8676,33164.0
2020-07-08 14:00:00,320.99,321.84,320.72,321.47,48083.0,301.877,302.6764,301.623,302.3284,48083.0
2020-07-08 14:30:00,321.39,321.39,320.41,321.15,41661.0,302.2532,302.2532,301.3315,302.0274,41661.0
2020-07-08 15:00:00,321.23,323.11,321.08,322.67,44704.0,302.1027,303.8707,301.9616,303.4569,44704.0
2020-07-08 15:30:00,322.62,323.28,322.13,323.28,151140.0,303.4099,304.0306,302.9491,304.0306,151140.0
2020-07-09 09:30:00,323.32,323.92,320.0,320.45,108079.0,304.0682,304.6325,300.9459,301.3691,108079.0
2020-07-09 10:00:00,320.67,321.66,318.78,319.49,89754.0,301.576,302.5071,299.7986,300.4663,89754.0
2020-07-09 10:30:00,319.48,319.97,315.54,315.75,104709.0,300.4569,300.9177,296.7515,296.949,104709.0
2020-07-09 11:00:00,315.64,316.74,314.48,315.9,158035.0,296.8455,297.88,295.7546,297.09,158035.0
2020-07-09 11:30:00,315.91,316.76,314.92,316.64,76527.0,297.0995,297.8988,296.1684,297.786,76527.0
2020-07-09 12:00:00,316.66,318.09,316.61,317.36,54019.0,297.8048,299.1496,297.7578,298.4631,54019.0
2020-07-09 12:30:00,317.43,318.06,317.04,318.04,38078.0,298.5289,299.1214,298.1622,299.1026,38078.0
2020-07-09 13:00:00,317.98,319.48,317.77,318.91,37847.0,299.0462,300.4569,298.8487,299.9208,37847.0
2020-07-09 13:30:00,318.98,319.7,318.12,318.27,25410.0,299.9867,300.6638,299.1779,299.3189,25410.0
2020-07-09 14:00:00,318.31,320.0,318.13,319.61,32642.0,299.3565,300.9459,299.1873,300.5791,32642.0
2020-07-09 14:30:00,319.64,319.86,319.0,319.59,45354.0,300.6074,300.8143,300.0055,300.5603,45354.0
2020-07-09 15:00:00,319.71,320.15,318.4,318.53,78345.0,300.6732,301.087,299.4412,299.5634,78345.0
2020-07-09 15:30:00,318.42,319.54,317.87,318.54,87655.0,299.46,300.5133,298.9427,299.5729,87655.0
2020-07-10 09:30:00,318.74,321.26,317.7,319.63,220804.0,299.7609,302.1309,298.7829,300.5979,220804.0
2020-07-10 10:00:00,319.57,320.12,318.0,319.63,153200.0,300.5415,301.0588,299.065,300.5979,153200.0
2020-07-10 10:30:00,319.53,321.92,319.38,320.96,146411.0,300.5039,302.7516,300.3628,301.8488,146411.0
2020-07-10 11:00:00,320.98,321.12,320.09,320.83,29452.0,301.8676,301.9992,301.0306,301.7265,29452.0
2020-07-10 11:30:00,320.82,321.52,320.24,321.4,61667.0,301.7171,302.3754,301.1716,302.2626,61667.0
2020-07-10 12:00:00,321.53,322.4,321.14,321.4,52500.0,302.3848,303.203,302.018,302.2626,52500.0
2020-07-10 12:30:00,321.29,321.87,320.56,321.87,29037.0,302.1591,302.7046,301.4726,302.7046,29037.0
2020-07-10 13:00:00,321.76,321.78,320.67,321.11,14031.0,302.6011,302.6199,301.576,301.9898,14031.0
2020-07-10 13:30:00,321.14,322.15,321.11,321.91,32878.0,302.018,302.9679,301.9898,302.7422,32878.0
2020-07-10 14:00:00,321.89,322.02,321.08,321.23,23777.0,302.7234,302.8456,301.9616,302.1027,23777.0
2020-07-10 14:30:00,321.16,321.74,321.03,321.24,14720.0,302.0368,302.5823,301.9146,302.1121,14720.0
2020-07-10 15:00:00,321.26,322.71,320.89,322.29,47051.0,302.1309,303.4946,301.7829,303.0996,47051.0
2020-07-10 15:30:00,322.41,323.06,322.0,323.03,80379.0,303.2124,303.8237,302.8268,303.7955,80379.0
2020-07-13 09:30:00,325.57,326.35,323.37,323.46,143342.0,306.1843,306.9178,304.1153,304.1999,143342.0
2020-07-13 10:00:00,323.28,325.54,322.4,325.54,94044.0,304.0306,306.156,303.203,306.156,94044.0
2020-07-13 10:30:00,325.54,325.91,323.83,325.26,65030.0,306.156,306.504,304.5479,305.8927,65030.0
2020-07-13 11:00:00,325.41,326.21,325.07,326.02,149046.0,306.0338,306.7861,305.714,306.6075,149046.0
2020-07-13 11:30:00,326.06,326.08,325.12,325.48,28700.0,306.6451,306.6639,305.7611,306.0996,28700.0
2020-07-13 12:00:00,325.48,325.92,325.08,325.33,34919.0,306.0996,306.5134,305.7234,305.9585,34919.0
2020-07-13 12:30:00,325.52,327.14,325.52,327.14,134507.0,306.1372,307.6608,306.1372,307.6608,134507.0
2020-07-13 13:00:00,327.2,328.48,326.86,328.0,145129.0,307.7172,308.921,307.3974,308.4696,145129.0
2020-07-13 13:30:00,328.03,328.92,328.03,328.07,49270.0,308.4978,309.3348,308.4978,308.5354,49270.0
2020-07-13 14:00:00,328.1,328.22,325.58,325.74,65220.0,308.5636,308.6765,306.1937,306.3441,65220.0
2020-07-13 14:30:00,325.64,326.6,324.97,326.34,72987.0,306.2501,307.1529,305.62,306.9084,72987.0
2020-07-13 15:00:00,326.25,326.25,322.51,322.51,80870.0,306.8238,306.8238,303.3065,303.3065,80870.0
2020-07-13 15:30:00,322.59,322.77,319.32,319.44,256793.0,303.3817,303.551,300.3064,300.4193,256793.0
2020-07-14 09:30:00,318.96,320.24,317.59,320.08,281954.0,299.9678,301.1716,298.6794,301.0212,281954.0
2020-07-14 10:00:00,320.02,320.5,317.31,320.47,174819.0,300.9647,301.4161,298.4161,301.3879,174819.0
2020-07-14 10:30:00,320.53,322.03,320.5,321.15,152647.0,301.4444,302.855,301.4161,302.0274,152647.0
2020-07-14 11:00:00,321.2,322.38,320.64,320.74,104752.0,302.0745,303.1842,301.5478,301.6419,104752.0
2020-07-14 11:30:00,320.59,322.23,320.54,321.6,55528.0,301.5008,303.0431,301.4538,302.4506,55528.0
2020-07-14 12:00:00,321.7,321.9,320.51,321.1,42447.0,302.5447,302.7328,301.4256,301.9804,42447.0
2020-07-14 12:30:00,321.2,321.48,320.45,320.64,34362.0,302.0745,302.3378,301.3691,301.5478,34362.0
2020-07-14 13:00:00,320.72,320.83,320.04,320.45,30558.0,301.623,301.7265,300.9835,301.3691,30558.0
2020-07-14 13:30:00,320.39,322.03,320.35,321.41,59118.0,301.3127,302.855,301.2751,302.272,59118.0
2020-07-14 14:00:00,321.44,322.58,321.08,322.2,67198.0,302.3002,303.3723,301.9616,303.0149,67198.0
2020-07-14 14:30:00,322.16,322.63,321.53,322.42,44101.0,302.9773,303.4193,302.3848,303.2218,44101.0
2020-07-14 15:00:00,322.39,322.71,321.06,322.39,49389.0,303.1936,303.4946,301.9428,303.1936,49389.0
2020-07-14 15:30:00,322.4,324.8,322.32,324.7,113923.0,303.203,305.4601,303.1278,305.3661,113923.0
2020-07-15 09:30:00,331.32,332.79,329.95,332.13,184159.0,311.5919,312.9744,310.3035,312.3536,184159.0
2020-07-15 10:00:00,332.21,332.79,330.33,332.68,116080.0,312.4289,312.9744,310.6608,312.8709,116080.0
2020-07-15 10:30:00,332.66,334.18,332.64,333.61,126830.0,312.8521,314.2816,312.8333,313.7455,126830.0
2020-07-15 11:00:00,333.7,333.92,331.43,332.63,89760.0,313.8302,314.0371,311.6953,312.8239,89760.0
2020-07-15 11:30:00,332.65,332.78,330.87,330.87,57509.0,312.8427,312.9649,311.1687,311.1687,57509.0
2020-07-15 12:00:00,330.75,331.85,330.03,331.74,77477.0,311.0558,312.0903,310.3787,311.9869,77477.0
2020-07-15 12:30:00,331.61,332.57,330.96,332.55,89944.0,311.8646,312.7675,311.2533,312.7486,89944.0
2020-07-15 13:00:00,332.56,333.2,332.38,333.01,51036.0,312.758,313.3599,312.5888,313.1813,51036.0
2020-07-15 13:30:00,332.93,333.62,332.93,333.31,18935.0,313.106,313.7549,313.106,313.4634,18935.0
2020-07-15 14:00:00,332.96,334.16,332.96,333.92,33612.0,313.1342,314.2628,313.1342,314.0371,33612.0
2020-07-15 14:30:00,333.93,334.78,333.47,333.56,30486.0,314.0465,314.8459,313.6139,313.6985,30486.0
2020-07-15 15:00:00,333.56,334.49,333.24,334.37,32668.0,313.6985,314.5731,313.3976,314.4603,32668.0
2020-07-15 15:30:00,334.66,335.49,334.33,334.44,119003.0,314.733,315.5136,314.4227,314.5261,119003.0
2020-07-16 09:30:00,332.62,333.75,330.9,332.63,138680.0,312.8145,313.8772,311.1969,312.8239,138680.0
2020-07-16 10:00:00,332.75,334.15,332.09,333.82,122610.0,312.9367,314.2534,312.316,313.943,122610.0
2020-07-16 10:30:00,333.92,334.52,333.72,333.89,50382.0,314.0371,314.6013,313.849,314.0089,50382.0
2020-07-16 11:00:00,333.81,334.67,333.22,334.36,74044.0,313.9336,314.7424,313.3787,314.4509,74044.0
2020-07-16 11:30:00,334.23,334.49,333.36,333.55,41337.0,314.3286,314.5731,313.5104,313.6891,41337.0
2020-07-16 12:00:00,333.59,333.68,332.55,332.99,37753.0,313.7267,313.8114,312.7486,313.1624,37753.0
2020-07-16 12:30:00,333.05,333.16,331.97,332.14,92058.0,313.2189,313.3223,312.2032,312.3631,92058.0
2020-07-16 13:00:00,332.12,333.29,332.04,333.27,24120.0,312.3442,313.4446,312.269,313.4258,24120.0
2020-07-16 13:30:00,333.22,333.22,332.22,332.53,46882.0,313.3787,313.3787,312.4383,312.7298,46882.0
2020-07-16 14:00:00,332.48,333.19,332.45,332.98,33579.0,312.6828,313.3505,312.6546,313.153,33579.0
2020-07-16 14:30:00,332.9,333.09,331.47,331.61,19394.0,313.0778,313.2565,311.7329,311.8646,19394.0
2020-07-16 15:00:00,331.69,333.14,331.45,333.13,32675.0,311.9398,313.3035,311.7141,313.2941,32675.0
2020-07-16 15:30:00,333.05,333.57,332.62,333.28,114505.0,313.2189,313.7079,312.8145,313.4352,114505.0
2020-07-17 09:30:00,334.28,335.56,333.49,334.16,127912.0,314.3756,315.5794,313.6327,314.2628,127912.0
2020-07-17 10:00:00,334.09,334.36,332.48,332.78,53192.0,314.1969,314.4509,312.6828,312.9649,53192.0
2020-07-17 10:30:00,332.76,334.4,332.29,334.2,29716.0,312.9461,314.4885,312.5041,314.3004,29716.0
2020-07-17 11:00:00,334.45,335.15,334.25,334.64,38898.0,314.5355,315.1938,314.3474,314.7142,38898.0
2020-07-17 11:30:00,334.63,335.12,334.33,335.08,69058.0,314.7048,315.1656,314.4227,315.128,69058.0
2020-07-17 12:00:00,335.04,335.54,334.89,335.09,83928.0,315.0904,315.5606,314.9493,315.1374,83928.0
2020-07-17 12:30:00,335.1,335.14,334.44,334.53,26433.0,315.1468,315.1844,314.5261,314.6107,26433.0
2020-07-17 13:00:00,334.54,335.03,334.42,334.73,32003.0,314.6201,315.081,314.5073,314.7988,32003.0
2020-07-17 13:30:00,334.61,334.74,334.28,334.56,15773.0,314.686,314.8082,314.3756,314.639,15773.0
2020-07-17 14:00:00,334.61,335.21,334.47,334.95,30586.0,314.686,315.2503,314.5543,315.0057,30586.0
2020-07-17 14:30:00,334.89,335.03,334.55,334.78,29146.0,314.9493,315.081,314.6296,314.8459,29146.0
2020-07-17 15:00:00,334.73,335.2,334.37,335.14,36336.0,314.7988,315.2408,314.4603,315.1844,36336.0
2020-07-17 15:30:00,335.12,335.37,334.44,334.54,65874.0,315.1656,315.4007,314.5261,314.6201,65874.0
2020-07-20 09:30:00,333.98,334.78,332.11,332.37,120808.0,314.0935,314.8459,312.3348,312.5794,120808.0
2020-07-20 10:00:00,332.45,333.08,331.9,332.44,61723.0,312.6546,313.2471,312.1373,312.6452,61723.0
2020-07-20 10:30:00,332.68,333.51,332.61,332.67,40036.0,312.8709,313.6515,312.8051,312.8615,40036.0
2020-07-20 11:00:00,332.71,333.05,332.04,332.24,35896.0,312.8991,313.2189,312.269,312.4571,35896.0
2020-07-20 11:30:00,332.27,332.46,331.95,332.01,28332.0,312.4853,312.664,312.1844,312.2408,28332.0
2020-07-20 12:00:00,332.0,332.02,331.37,331.37,32354.0,312.2314,312.2502,311.6389,311.6389,32354.0
2020-07-20 12:30:00,331.42,331.94,331.26,331.9,18498.0,311.6859,312.175,311.5355,312.1373,18498.0
2020-07-20 13:00:00,331.96,332.12,331.62,332.06,13311.0,312.1938,312.3442,311.874,312.2878,13311.0
2020-07-20 13:30:00,332.12,333.0,332.12,332.76,14480.0,312.3442,313.1718,312.3442,312.9461,14480.0
2020-07-20 14:00:00,332.77,333.0,332.43,332.57,30563.0,312.9555,313.1718,312.6358,312.7675,30563.0
2020-07-20 14:30:00,332.73,332.99,332.66,332.76,18108.0,312.9179,313.1624,312.8521,312.9461,18108.0
2020-07-20 15:00:00,332.75,333.04,332.31,332.87,22946.0,312.9367,313.2095,312.5229,313.0496,22946.0
2020-07-20 15:30:00,332.91,333.24,332.5,332.52,70707.0,313.0872,313.3976,312.7016,312.7204,70707.0
2020-07-21 09:30:00,335.32,338.5,334.58,338.03,115425.0,315.3537,318.3444,314.6578,317.9023,115425.0
2020-07-21 10:00:00,338.11,338.25,335.61,335.72,70877.0,317.9776,318.1092,315.6264,315.7299,70877.0
2020-07-21 10:30:00,335.73,337.3,335.62,337.28,54671.0,315.7393,317.2158,315.6358,317.197,54671.0
2020-07-21 11:00:00,337.28,338.91,337.28,338.72,53742.0,317.197,318.7299,317.197,318.5513,53742.0
2020-07-21 11:30:00,338.86,338.93,337.73,338.03,22466.0,318.6829,318.7488,317.6202,317.9023,22466.0
2020-07-21 12:00:00,338.11,338.36,337.26,337.79,10772.0,317.9776,318.2127,317.1782,317.6766,10772.0
2020-07-21 12:30:00,337.87,338.44,337.81,338.2,9571.0,317.7519,318.2879,317.6954,318.0622,9571.0
2020-07-21 13:00:00,338.24,338.33,337.86,338.32,7886.0,318.0998,318.1845,317.7425,318.1751,7886.0
2020-07-21 13:30:00,338.15,338.37,337.78,337.84,13518.0,318.0152,318.2221,317.6672,317.7237,13518.0
2020-07-21 14:00:00,337.87,338.17,337.55,337.84,41444.0,317.7519,318.034,317.4509,317.7237,41444.0
2020-07-21 14:30:00,337.77,337.89,337.58,337.89,34248.0,317.6578,317.7707,317.4791,317.7707,34248.0
2020-07-21 15:00:00,337.83,337.83,336.37,336.63,37670.0,317.7142,317.7142,316.3412,316.5857,37670.0
2020-07-21 15:30:00,336.9,336.91,335.61,336.8,52565.0,316.8396,316.849,315.6264,316.7456,52565.0
2020-07-22 09:30:00,335.32,338.73,335.26,337.77,148027.0,315.3537,318.5607,315.2973,317.6578,148027.0
2020-07-22 10:00:00,337.75,338.33,337.21,338.15,63584.0,317.639,318.1845,317.1312,318.0152,63584.0
2020-07-22 10:30:00,338.16,339.59,338.03,338.91,111391.0,318.0246,319.3695,317.9023,318.7299,111391.0
2020-07-22 11:00:00,338.9,339.18,338.06,338.64,34909.0,318.7205,318.9839,317.9306,318.476,34909.0
2020-07-22 11:30:00,338.67,338.67,338.17,338.38,9618.0,318.5042,318.5042,318.034,318.2315,9618.0
2020-07-22 12:00:00,338.69,339.04,338.2,338.56,31574.0,318.523,318.8522,318.0622,318.4008,31574.0
2020-07-22 12:30:00,338.57,338.77,338.18,338.3,9840.0,318.4102,318.5983,318.0434,318.1563,9840.0
2020-07-22 13:00:00,338.35,338.35,337.91,338.29,14059.0,318.2033,318.2033,317.7895,318.1469,14059.0
2020-07-22 13:30:00,338.32,338.32,337.43,337.43,18032.0,318.1751,318.1751,317.3381,317.3381,18032.0
2020-07-22 14:00:00,337.39,337.92,337.39,337.53,12412.0,317.3004,317.7989,317.3004,317.4321,12412.0
2020-07-22 14:30:00,337.46,338.06,337.3,337.86,16633.0,317.3663,317.9306,317.2158,317.7425,16633.0
2020-07-22 15:00:00,338.07,338.43,337.79,338.24,14717.0,317.94,318.2785,317.6766,318.0998,14717.0
2020-07-22 15:30:00,338.27,339.33,338.03,339.28,56988.0,318.128,319.1249,317.9023,319.0779,56988.0
2020-07-23 09:30:00,338.9,341.52,338.22,341.52,93271.0,318.7205,321.1845,318.081,321.1845,93271.0
2020-07-23 10:00:00,341.56,341.82,340.27,341.26,46051.0,321.2221,321.4667,320.009,320.94,46051.0
2020-07-23 10:30:00,341.16,342.46,341.16,341.71,61601.0,320.846,322.0686,320.846,321.3632,61601.0
2020-07-23 11:00:00,341.92,342.77,341.51,342.71,37448.0,321.5607,322.3601,321.1751,322.3037,37448.0
2020-07-23 11:30:00,342.78,343.89,342.63,343.68,68079.0,322.3695,323.4134,322.2284,323.2159,68079.0
2020-07-23 12:00:00,343.56,343.65,342.48,342.8,38396.0,323.1031,323.1877,322.0874,322.3883,38396.0
2020-07-23 12:30:00,342.75,342.84,341.81,341.81,32195.0,322.3413,322.4259,321.4573,321.4573,32195.0
2020-07-23 13:00:00,341.72,342.23,341.19,341.46,27307.0,321.3726,321.8523,320.8742,321.1281,27307.0
2020-07-23 13:30:00,341.47,341.47,339.11,339.25,43164.0,321.1375,321.1375,318.918,319.0497,43164.0
2020-07-23 14:00:00,339.34,339.5,337.03,338.5,50052.0,319.1343,319.2848,316.9619,318.3444,50052.0
2020-07-23 14:30:00,338.44,339.79,338.05,339.39,34352.0,318.2879,319.5575,317.9211,319.1814,34352.0
2020-07-23 15:00:00,339.7,339.84,338.75,339.57,52256.0,319.4729,319.6046,318.5795,319.3506,52256.0
2020-07-23 15:30:00,339.43,340.11,338.58,339.74,54669.0,319.219,319.8585,318.4196,319.5105,54669.0
2020-07-24 09:30:00,338.34,339.29,336.95,337.51,172137.0,318.1939,319.0873,316.8866,317.4133,172137.0
2020-07-24 10:00:00,337.59,338.93,337.29,338.87,97123.0,317.4885,318.7488,317.2064,318.6923,97123.0
2020-07-24 10:30:00,338.75,339.38,337.89,339.3,70779.0,318.5795,319.172,317.7707,319.0967,70779.0
2020-07-24 11:00:00,339.16,339.52,338.0,338.23,45891.0,318.9651,319.3036,317.8741,318.0904,45891.0
2020-07-24 11:30:00,338.22,338.56,337.89,337.94,47109.0,318.081,318.4008,317.7707,317.8177,47109.0
2020-07-24 12:00:00,338.14,338.29,337.44,338.14,47988.0,318.0058,318.1469,317.3475,318.0058,47988.0
2020-07-24 12:30:00,338.15,338.42,337.2,337.43,39234.0,318.0152,318.2691,317.1218,317.3381,39234.0
2020-07-24 13:00:00,337.58,337.75,336.28,337.07,88441.0,317.4791,317.639,316.2565,316.9995,88441.0
2020-07-24 13:30:00,336.99,337.39,336.69,337.35,34973.0,316.9243,317.3004,316.6421,317.2628,34973.0
2020-07-24 14:00:00,337.37,337.99,337.24,337.97,33946.0,317.2816,317.8647,317.1594,317.8459,33946.0
2020-07-24 14:30:00,337.98,338.15,337.33,337.64,37562.0,317.8553,318.0152,317.244,317.5356,37562.0
2020-07-24 15:00:00,337.61,338.09,336.6,336.62,60093.0,317.5073,317.9588,316.5575,316.5763,60093.0
2020-07-24 15:30:00,336.72,337.44,336.43,337.12,81763.0,316.6703,317.3475,316.3976,317.0465,81763.0
2020-07-27 09:30:00,337.18,338.5,335.61,338.48,93578.0,317.103,318.3444,315.6264,318.3255,93578.0
2020-07-27 10:00:00,338.51,339.49,337.76,339.49,72190.0,318.3538,319.2754,317.6484,319.2754,72190.0
2020-07-27 10:30:00,339.46,339.46,338.24,338.24,35217.0,319.2472,319.2472,318.0998,318.0998,35217.0
2020-07-27 11:00:00,338.21,338.49,337.18,337.4,36361.0,318.0716,318.3349,317.103,317.3099,36361.0
2020-07-27 11:30:00,337.43,337.6,336.83,337.34,33148.0,317.3381,317.4979,316.7738,317.2534,33148.0
2020-07-27 12:00:00,337.39,338.25,337.27,338.25,49294.0,317.3004,318.1092,317.1876,318.1092,49294.0
2020-07-27 12:30:00,338.27,338.5,338.0,338.37,17769.0,318.128,318.3444,317.8741,318.2221,17769.0
2020-07-27 13:00:00,338.41,338.72,338.27,338.69,25817.0,318.2597,318.5513,318.128,318.523,25817.0
2020-07-27 13:30:00,338.69,339.1,338.69,338.69,15695.0,318.523,318.9086,318.523,318.523,15695.0
2020-07-27 14:00:00,338.68,339.1,338.36,338.76,21880.0,318.5136,318.9086,318.2127,318.5889,21880.0
2020-07-27 14:30:00,338.77,338.92,338.54,338.73,22085.0,318.5983,318.7393,318.382,318.5607,22085.0
2020-07-27 15:00:00,338.7,339.72,338.69,339.58,36403.0,318.5324,319.4917,318.523,319.36,36403.0
2020-07-27 15:30:00,339.75,340.27,339.5,340.27,68349.0,319.5199,320.009,319.2848,320.009,68349.0
2020-07-28 09:30:00,338.86,340.6,337.61,338.19,111015.0,318.6829,320.3193,317.5073,318.0528,111015.0
2020-07-28 10:00:00,338.1,339.77,338.1,338.95,53302.0,317.9682,319.5387,317.9682,318.7676,53302.0
2020-07-28 10:30:00,339.1,339.29,338.06,338.64,28086.0,318.9086,319.0873,317.9306,318.476,28086.0
2020-07-28 11:00:00,338.42,339.39,337.86,339.3,23485.0,318.2691,319.1814,317.7425,319.0967,23485.0
2020-07-28 11:30:00,339.17,339.87,339.15,339.25,14439.0,318.9745,319.6328,318.9557,319.0497,14439.0
2020-07-28 12:00:00,339.25,339.42,338.59,338.75,23170.0,319.0497,319.2096,318.429,318.5795,23170.0
2020-07-28 12:30:00,338.78,339.22,338.65,339.22,7160.0,318.6077,319.0215,318.4854,319.0215,7160.0
2020-07-28 13:00:00,339.24,339.28,338.75,339.26,10657.0,319.0403,319.0779,318.5795,319.0591,10657.0
2020-07-28 13:30:00,339.46,339.82,339.43,339.82,33366.0,319.2472,319.5858,319.219,319.5858,33366.0
2020-07-28 14:00:00,339.83,340.09,339.59,339.63,18062.0,319.5952,319.8397,319.3695,319.4071,18062.0
2020-07-28 14:30:00,339.55,339.63,339.09,339.09,23119.0,319.3318,319.4071,318.8992,318.8992,23119.0
2020-07-28 15:00:00,338.97,338.99,338.22,338.23,24835.0,318.7864,318.8052,318.081,318.0904,24835.0
2020-07-28 15:30:00,338.24,338.64,336.6,336.88,87526.0,318.0998,318.476,316.5575,316.8208,87526.0
2020-07-29 09:30:00,338.71,340.57,338.54,339.9,135707.0,318.5418,320.2911,318.382,319.661,135707.0
2020-07-29 10:00:00,339.93,341.48,339.92,340.85,75948.0,319.6892,321.1469,319.6798,320.5544,75948.0
2020-07-29 10:30:00,340.84,341.06,340.4,341.06,28747.0,320.545,320.7519,320.1312,320.7519,28747.0
2020-07-29 11:00:00,341.12,341.81,340.81,341.77,57840.0,320.8083,321.4573,320.5168,321.4196,57840.0
2020-07-29 11:30:00,341.77,341.9,341.48,341.67,44398.0,321.4196,321.5419,321.1469,321.3256,44398.0
2020-07-29 12:00:00,341.66,342.37,341.58,342.31,40971.0,321.3162,321.9839,321.241,321.9275,40971.0
2020-07-29 12:30:00,342.21,342.62,342.16,342.23,22678.0,321.8334,322.219,321.7864,321.8523,22678.0
2020-07-29 13:00:00,342.26,342.47,342.03,342.41,34594.0,321.8805,322.078,321.6642,322.0215,34594.0
2020-07-29 13:30:00,342.45,342.47,342.21,342.37,13733.0,322.0592,322.078,321.8334,321.9839,13733.0
2020-07-29 14:00:00,342.4,343.09,342.26,342.9,33567.0,322.0121,322.661,321.8805,322.4824,33567.0
2020-07-29 14:30:00,342.96,343.94,342.95,343.16,21439.0,322.5388,323.4604,322.5294,322.7269,21439.0
2020-07-29 15:00:00,343.2,344.35,342.45,344.1,50675.0,322.7645,323.846,322.0592,323.6109,50675.0
2020-07-29 15:30:00,344.13,344.81,343.44,344.21,80721.0,323.6391,324.2786,322.9902,323.7144,80721.0
2020-07-30 09:30:00,339.41,339.56,336.99,337.17,144382.0,319.2002,319.3412,316.9243,317.0935,144382.0
2020-07-30 10:00:00,337.03,338.51,336.76,338.25,90538.0,316.9619,318.3538,316.708,318.1092,90538.0
2020-07-30 10:30:00,338.26,339.63,338.14,339.47,44759.0,318.1186,319.4071,318.0058,319.2566,44759.0
2020-07-30 11:00:00,339.43,341.14,339.32,340.6,86488.0,319.219,320.8272,319.1155,320.3193,86488.0
2020-07-30 11:30:00,340.74,341.01,340.27,340.69,44416.0,320.451,320.7049,320.009,320.404,44416.0
2020-07-30 12:00:00,340.88,341.72,340.23,341.04,59363.0,320.5826,321.3726,319.9713,320.7331,59363.0
2020-07-30 12:30:00,341.09,341.44,340.92,341.34,53509.0,320.7801,321.1093,320.6203,321.0152,53509.0
2020-07-30 13:00:00,341.37,342.03,341.25,341.36,19703.0,321.0435,321.6642,320.9306,321.0341,19703.0
2020-07-30 13:30:00,341.33,341.76,341.0,341.63,51122.0,321.0058,321.4102,320.6955,321.288,51122.0
2020-07-30 14:00:00,341.58,341.93,341.29,341.37,37460.0,321.241,321.5701,320.9682,321.0435,37460.0
2020-07-30 14:30:00,341.57,342.12,341.4,341.72,19582.0,321.2316,321.7488,321.0717,321.3726,19582.0
2020-07-30 15:00:00,341.83,342.29,341.27,342.29,35650.0,321.4761,321.9087,320.9494,321.9087,35650.0
2020-07-30 15:30:00,342.34,342.59,341.53,341.99,97373.0,321.9557,322.1908,321.1939,321.6265,97373.0
2020-07-31 09:30:00,341.45,341.55,339.43,340.32,198291.0,321.1187,321.2127,319.219,320.056,198291.0
2020-07-31 10:00:00,340.43,340.53,336.47,336.74,79646.0,320.1594,320.2535,316.4352,316.6892,79646.0
2020-07-31 10:30:00,336.61,336.94,335.36,336.32,94929.0,316.5669,316.8772,315.3913,316.2942,94929.0
2020-07-31 11:00:00,336.48,337.09,335.67,336.89,72662.0,316.4446,317.0183,315.6829,316.8302,72662.0
2020-07-31 11:30:00,337.03,337.19,335.47,335.66,60160.0,316.9619,317.1124,315.4948,315.6735,60160.0
2020-07-31 12:00:00,335.57,335.92,334.77,335.86,52058.0,315.5888,315.918,314.8365,315.8616,52058.0
2020-07-31 12:30:00,335.84,335.88,334.58,335.11,57747.0,315.8427,315.8804,314.6578,315.1562,57747.0
2020-07-31 13:00:00,335.04,336.41,334.93,336.41,32927.0,315.0904,316.3788,314.9869,316.3788,32927.0
2020-07-31 13:30:00,336.39,336.93,336.22,336.3,28913.0,316.36,316.8678,316.2001,316.2754,28913.0
2020-07-31 14:00:00,336.25,336.8,335.61,335.99,19836.0,316.2283,316.7456,315.6264,315.9838,19836.0
2020-07-31 14:30:00,335.96,337.07,335.95,337.06,33561.0,315.9556,316.9995,315.9462,316.9901,33561.0
2020-07-31 15:00:00,337.07,337.49,336.8,337.45,55423.0,316.9995,317.3945,316.7456,317.3569,55423.0
2020-07-31 15:30:00,337.51,339.89,337.44,339.65,230226.0,317.4133,319.6516,317.3475,319.4259,230226.0
2020-08-03 09:30:00,341.7,341.73,339.66,341.48,106913.0,321.3538,321.382,319.4353,321.1469,106913.0
2020-08-03 10:00:00,341.45,342.24,341.45,341.93,35998.0,321.1187,321.8617,321.1187,321.5701,35998.0
2020-08-03 10:30:00,341.93,342.55,341.02,341.06,42200.0,321.5701,322.1532,320.7143,320.7519,42200.0
2020-08-03 11:00:00,341.38,342.45,341.18,342.3,27989.0,321.0529,322.0592,320.8648,321.9181,27989.0
2020-08-03 11:30:00,342.33,343.81,342.33,343.14,31659.0,321.9463,323.3382,321.9463,322.7081,31659.0
2020-08-03 12:00:00,343.21,343.42,342.79,343.02,11491.0,322.7739,322.9714,322.3789,322.5952,11491.0
2020-08-03 12:30:00,342.96,343.47,342.89,343.04,13243.0,322.5388,323.0184,322.473,322.614,13243.0
2020-08-03 13:00:00,343.08,343.37,342.47,343.23,28518.0,322.6516,322.9244,322.078,322.7927,28518.0
2020-08-03 13:30:00,343.21,343.51,343.21,343.45,6030.0,322.7739,323.056,322.7739,322.9996,6030.0
2020-08-03 14:00:00,343.42,343.75,343.16,343.75,55615.0,322.9714,323.2817,322.7269,323.2817,55615.0
2020-08-03 14:30:00,343.74,344.12,343.65,344.0,9510.0,323.2723,323.6297,323.1877,323.5169,9510.0
2020-08-03 15:00:00,344.04,344.04,343.46,343.53,14234.0,323.5545,323.5545,323.009,323.0748,14234.0
2020-08-03 15:30:00,343.56,343.82,342.78,343.58,56592.0,323.1031,323.3476,322.3695,323.1219,56592.0
2020-08-04 09:30:00,342.48,343.72,341.8,342.89,103284.0,322.0874,323.2535,321.4479,322.473,103284.0
2020-08-04 10:00:00,342.95,344.15,342.48,342.54,39122.0,322.5294,323.6579,322.0874,322.1438,39122.0
2020-08-04 10:30:00,342.56,344.19,342.08,344.13,40194.0,322.1626,323.6955,321.7112,323.6391,40194.0
2020-08-04 11:00:00,344.14,344.9,343.95,344.8,34973.0,323.6485,324.3633,323.4698,324.2692,34973.0
2020-08-04 11:30:00,344.77,344.89,344.04,344.12,41490.0,324.241,324.3539,323.5545,323.6297,41490.0
2020-08-04 12:00:00,344.19,344.19,343.34,343.86,31669.0,323.6955,323.6955,322.8962,323.3852,31669.0
2020-08-04 12:30:00,343.96,344.14,343.71,344.01,9678.0,323.4792,323.6485,323.2441,323.5263,9678.0
2020-08-04 13:00:00,344.05,344.55,343.9,344.51,17458.0,323.5639,324.0341,323.4228,323.9965,17458.0
2020-08-04 13:30:00,344.51,344.83,344.38,344.8,14053.0,323.9965,324.2974,323.8742,324.2692,14053.0
2020-08-04 14:00:00,344.86,345.0,343.95,343.98,37506.0,324.3257,324.4573,323.4698,323.4981,37506.0
2020-08-04 14:30:00,343.93,344.47,343.33,344.46,14773.0,323.451,323.9589,322.8868,323.9495,14773.0
2020-08-04 15:00:00,344.46,345.1,344.31,344.85,24620.0,323.9495,324.5514,323.8084,324.3162,24620.0
2020-08-04 15:30:00,344.88,345.37,344.47,345.33,81836.0,324.3445,324.8053,323.9589,324.7677,81836.0
2020-08-05 09:30:00,347.83,348.94,347.33,347.89,143131.0,327.1188,328.1627,326.6486,327.1752,143131.0
2020-08-05 10:00:00,347.9,348.23,346.87,347.14,62472.0,327.1846,327.495,326.216,326.4699,62472.0
2020-08-05 10:30:00,347.14,348.35,346.7,348.11,61538.0,326.4699,327.6078,326.0561,327.3821,61538.0
2020-08-05 11:00:00,348.39,348.62,348.25,348.31,39088.0,327.6455,327.8618,327.5138,327.5702,39088.0
2020-08-05 11:30:00,348.4,348.74,347.98,348.17,31405.0,327.6549,327.9746,327.2599,327.4386,31405.0
2020-08-05 12:00:00,348.14,348.44,347.61,347.68,18044.0,327.4103,327.6925,326.9119,326.9777,18044.0
2020-08-05 12:30:00,347.64,348.21,347.64,347.92,19526.0,326.9401,327.4762,326.9401,327.2034,19526.0
2020-08-05 13:00:00,348.01,348.62,347.77,348.62,13996.0,327.2881,327.8618,327.0624,327.8618,13996.0
2020-08-05 13:30:00,348.7,348.86,348.59,348.82,11431.0,327.937,328.0875,327.8336,328.0499,11431.0
2020-08-05 14:00:00,348.81,349.54,348.81,349.54,12057.0,328.0405,328.727,328.0405,328.727,12057.0
2020-08-05 14:30:00,349.53,349.7,349.22,349.39,13173.0,328.7176,328.8775,328.426,328.5859,13173.0
2020-08-05 15:00:00,349.41,349.78,349.25,349.44,23793.0,328.6047,328.9527,328.4543,328.6329,23793.0
2020-08-05 15:30:00,349.51,350.33,348.93,350.14,95621.0,328.6988,329.4699,328.1533,329.2913,95621.0
2020-08-06 09:30:00,349.53,350.45,348.95,350.26,113801.0,328.7176,329.5828,328.1721,329.4041,113801.0
2020-08-06 10:00:00,350.36,350.88,349.35,350.58,70579.0,329.4982,329.9872,328.5483,329.7051,70579.0
2020-08-06 10:30:00,350.51,350.64,348.53,349.38,35430.0,329.6392,329.7615,327.7771,328.5765,35430.0
2020-08-06 11:00:00,349.25,349.42,348.49,348.49,29497.0,328.4543,328.6141,327.7395,327.7395,29497.0
2020-08-06 11:30:00,348.55,348.76,347.71,348.36,16574.0,327.7959,327.9934,327.006,327.6173,16574.0
2020-08-06 12:00:00,348.37,348.46,348.0,348.43,8142.0,327.6267,327.7113,327.2787,327.6831,8142.0
2020-08-06 12:30:00,348.43,348.6,348.17,348.44,13010.0,327.6831,327.843,327.4386,327.6925,13010.0
2020-08-06 13:00:00,348.58,348.71,348.26,348.4,15018.0,327.8242,327.9464,327.5232,327.6549,15018.0
2020-08-06 13:30:00,348.39,348.42,348.03,348.11,17573.0,327.6455,327.6737,327.3069,327.3821,17573.0
2020-08-06 14:00:00,348.19,349.11,348.19,348.91,21118.0,327.4574,328.3226,327.4574,328.1345,21118.0
2020-08-06 14:30:00,348.93,349.63,348.88,349.57,18656.0,328.1533,328.8116,328.1063,328.7552,18656.0
2020-08-06 15:00:00,349.63,349.63,349.02,349.32,59416.0,328.8116,328.8116,328.238,328.5201,59416.0
2020-08-06 15:30:00,349.37,349.55,348.67,349.17,77496.0,328.5671,328.7364,327.9088,328.379,77496.0
2020-08-07 09:30:00,348.02,350.13,347.43,349.78,87042.0,327.2975,329.2819,326.7426,328.9527,87042.0
2020-08-07 10:00:00,349.83,350.48,349.38,350.36,64013.0,328.9997,329.611,328.5765,329.4982,64013.0
2020-08-07 10:30:00,350.44,351.0,349.91,350.21,46716.0,329.5734,330.1001,329.075,329.3571,46716.0
2020-08-07 11:00:00,350.32,351.59,350.25,350.51,44821.0,329.4605,330.6549,329.3947,329.6392,44821.0
2020-08-07 11:30:00,350.33,351.02,350.12,350.12,26010.0,329.4699,330.1189,329.2725,329.2725,26010.0
2020-08-07 12:00:00,350.1,351.71,350.0,351.71,21017.0,329.2536,330.7678,329.1596,330.7678,21017.0
2020-08-07 12:30:00,351.64,352.03,351.41,351.52,21222.0,330.7019,331.0687,330.4856,330.5891,21222.0
2020-08-07 13:00:00,351.47,351.57,350.57,351.48,32776.0,330.5421,330.6361,329.6957,330.5515,32776.0
2020-08-07 13:30:00,351.42,351.77,350.88,350.94,24396.0,330.495,330.8242,329.9872,330.0436,24396.0
2020-08-07 14:00:00,351.0,351.34,350.15,350.26,23450.0,330.1001,330.4198,329.3007,329.4041,23450.0
2020-08-07 14:30:00,350.14,351.65,350.13,351.65,14475.0,329.2913,330.7114,329.2819,330.7114,14475.0
2020-08-07 15:00:00,351.58,352.0,351.21,351.69,36375.0,330.6455,331.0405,330.2975,330.749,36375.0
2020-08-07 15:30:00,351.76,353.52,351.44,353.38,79786.0,330.8148,332.47,330.5139,332.3383,79786.0
2020-08-10 09:30:00,353.93,355.94,353.82,355.26,176993.0,332.8556,334.7459,332.7521,334.1064,176993.0
2020-08-10 10:00:00,355.34,356.52,354.44,356.52,49295.0,334.1816,335.2914,333.3352,335.2914,49295.0
2020-08-10 10:30:00,356.63,356.63,354.71,354.79,27252.0,335.3948,335.3948,333.5891,333.6644,27252.0
2020-08-10 11:00:00,354.56,355.85,354.37,355.85,22410.0,333.4481,334.6613,333.2694,334.6613,22410.0
2020-08-10 11:30:00,355.99,356.53,355.77,356.37,32588.0,334.7929,335.3008,334.586,335.1503,32588.0
2020-08-10 12:00:00,356.35,356.37,355.84,355.85,17819.0,335.1315,335.1503,334.6519,334.6613,17819.0
2020-08-10 12:30:00,355.75,356.05,355.48,355.75,21426.0,334.5672,334.8494,334.3133,334.5672,21426.0
2020-08-10 13:00:00,355.71,355.94,355.31,355.77,24329.0,334.5296,334.7459,334.1534,334.586,24329.0
2020-08-10 13:30:00,355.79,356.04,355.6,355.65,11922.0,334.6048,334.84,334.4262,334.4732,11922.0
2020-08-10 14:00:00,355.67,355.94,355.35,355.61,13263.0,334.492,334.7459,334.191,334.4356,13263.0
2020-08-10 14:30:00,355.55,355.76,354.99,355.28,20130.0,334.3791,334.5766,333.8525,334.1252,20130.0
2020-08-10 15:00:00,355.23,355.67,355.16,355.41,29016.0,334.0782,334.492,334.0124,334.2475,29016.0
2020-08-10 15:30:00,355.27,355.4,354.44,355.01,91137.0,334.1158,334.2381,333.3352,333.8713,91137.0
2020-08-11 09:30:00,358.17,360.0,357.99,358.42,162220.0,336.8431,338.5642,336.6738,337.0782,162220.0
2020-08-11 10:00:00,358.66,358.89,357.24,358.26,70097.0,337.3039,337.5203,335.9685,336.9278,70097.0
2020-08-11 10:30:00,358.3,358.69,357.93,358.35,23901.0,336.9654,337.3322,336.6174,337.0124,23901.0
2020-08-11 11:00:00,358.49,358.77,358.17,358.76,61094.0,337.1441,337.4074,336.8431,337.398,61094.0
2020-08-11 11:30:00,358.65,358.96,358.22,358.55,23909.0,337.2945,337.5861,336.8901,337.2005,23909.0
2020-08-11 12:00:00,358.62,359.15,358.0,359.15,16290.0,337.2663,337.7648,336.6832,337.7648,16290.0
2020-08-11 12:30:00,359.11,359.13,358.54,358.65,27071.0,337.7272,337.746,337.1911,337.2945,27071.0
2020-08-11 13:00:00,358.68,360.06,358.6,359.98,17111.0,337.3228,338.6206,337.2475,338.5453,17111.0
2020-08-11 13:30:00,360.06,360.06,359.68,359.98,19542.0,338.6206,338.6206,338.2632,338.5453,19542.0
2020-08-11 14:00:00,360.03,360.17,359.03,359.04,33874.0,338.5924,338.724,337.6519,337.6613,33874.0
2020-08-11 14:30:00,359.12,359.41,358.54,359.37,41633.0,337.7366,338.0093,337.1911,337.9717,41633.0
2020-08-11 15:00:00,359.2,359.25,356.15,357.4,69873.0,337.8118,337.8588,334.9434,336.119,69873.0
2020-08-11 15:30:00,357.37,357.42,353.73,354.62,99389.0,336.0908,336.1378,332.6675,333.5045,99389.0
2020-08-12 09:30:00,358.12,358.57,356.77,357.25,158416.0,336.7961,337.2193,335.5265,335.9779,158416.0
2020-08-12 10:00:00,357.2,358.01,356.8,358.01,84834.0,335.9309,336.6927,335.5547,336.6927,84834.0
2020-08-12 10:30:00,358.12,358.28,357.41,358.13,43693.0,336.7961,336.9466,336.1284,336.8055,43693.0
2020-08-12 11:00:00,358.03,358.49,357.18,357.81,80004.0,336.7115,337.1441,335.9121,336.5046,80004.0
2020-08-12 11:30:00,357.85,358.21,356.62,356.87,11485.0,336.5422,336.8807,335.3854,335.6205,11485.0
2020-08-12 12:00:00,356.88,357.32,356.52,357.13,21498.0,335.6299,336.0437,335.2914,335.865,21498.0
2020-08-12 12:30:00,357.1,357.5,356.38,356.43,11025.0,335.8368,336.213,335.1597,335.2067,11025.0
2020-08-12 13:00:00,356.39,356.54,355.11,355.32,31866.0,335.1691,335.3102,333.9653,334.1628,31866.0
2020-08-12 13:30:00,355.62,356.4,355.44,356.36,47013.0,334.445,335.1785,334.2757,335.1409,47013.0
2020-08-12 14:00:00,356.33,356.57,356.21,356.27,29645.0,335.1127,335.3384,334.9998,335.0563,29645.0
2020-08-12 14:30:00,356.35,357.14,356.33,357.02,28542.0,335.1315,335.8745,335.1127,335.7616,28542.0
2020-08-12 15:00:00,356.97,357.67,356.66,357.48,27797.0,335.7146,336.3729,335.423,336.1942,27797.0
2020-08-12 15:30:00,357.43,357.44,356.7,356.92,50055.0,336.1472,336.1566,335.4607,335.6676,50055.0
2020-08-13 09:30:00,355.42,357.37,354.78,357.37,108845.0,334.2569,336.0908,333.655,336.0908,108845.0
2020-08-13 10:00:00,357.21,357.97,356.87,357.18,59771.0,335.9403,336.655,335.6205,335.9121,59771.0
2020-08-13 10:30:00,356.97,357.37,356.52,357.21,44104.0,335.7146,336.0908,335.2914,335.9403,44104.0
2020-08-13 11:00:00,357.14,357.45,356.61,356.85,43958.0,335.8745,336.166,335.376,335.6017,43958.0
2020-08-13 11:30:00,356.86,357.69,356.42,357.45,27670.0,335.6111,336.3917,335.1973,336.166,27670.0
2020-08-13 12:00:00,357.56,357.96,357.34,357.34,34081.0,336.2694,336.6456,336.0625,336.0625,34081.0
2020-08-13 12:30:00,357.42,357.88,357.35,357.88,17203.0,336.1378,336.5704,336.0719,336.5704,17203.0
2020-08-13 13:00:00,358.02,358.06,357.58,357.63,27578.0,336.7021,336.7397,336.2883,336.3353,27578.0
2020-08-13 13:30:00,357.64,357.9,357.01,357.71,40522.0,336.3447,336.5892,335.7522,336.4105,40522.0
2020-08-13 14:00:00,357.66,357.68,356.13,356.7,33881.0,336.3635,336.3823,334.9246,335.4607,33881.0
2020-08-13 14:30:00,356.64,356.77,355.1,355.36,41839.0,335.4042,335.5265,333.9559,334.2004,41839.0
2020-08-13 15:00:00,355.38,356.48,355.06,356.44,20325.0,334.2193,335.2538,333.9183,335.2161,20325.0
2020-08-13 15:30:00,356.33,356.54,355.64,356.19,114446.0,335.1127,335.3102,334.4638,334.981,114446.0
2020-08-14 09:30:00,354.45,355.58,353.96,355.58,116667.0,333.3446,334.4073,332.8838,334.4073,116667.0
2020-08-14 10:00:00,355.85,356.66,355.01,356.23,96067.0,334.6613,335.423,333.8713,335.0186,96067.0
2020-08-14 10:30:00,356.21,357.11,356.2,356.78,61114.0,334.9998,335.8462,334.9904,335.5359,61114.0
2020-08-14 11:00:00,356.76,357.24,356.38,357.08,25179.0,335.5171,335.9685,335.1597,335.818,25179.0
2020-08-14 11:30:00,357.19,357.25,356.43,356.72,20280.0,335.9215,335.9779,335.2067,335.4795,20280.0
2020-08-14 12:00:00,356.8,357.19,356.49,356.54,25071.0,335.5547,335.9215,335.2632,335.3102,25071.0
2020-08-14 12:30:00,356.54,356.88,356.32,356.39,13892.0,335.3102,335.6299,335.1033,335.1691,13892.0
2020-08-14 13:00:00,356.33,356.62,356.11,356.62,14770.0,335.1127,335.3854,334.9058,335.3854,14770.0
2020-08-14 13:30:00,356.62,357.32,356.57,357.28,15136.0,335.3854,336.0437,335.3384,336.0061,15136.0
2020-08-14 14:00:00,357.27,357.29,356.71,356.85,15199.0,335.9967,336.0155,335.4701,335.6017,15199.0
2020-08-14 14:30:00,356.83,357.0,355.84,355.86,28360.0,335.5829,335.7428,334.6519,334.6707,28360.0
2020-08-14 15:00:00,355.85,355.9,354.98,355.28,24068.0,334.6613,334.7083,333.8431,334.1252,24068.0
2020-08-14 15:30:00,355.21,355.84,354.47,355.5,137794.0,334.0594,334.6519,333.3634,334.3321,137794.0
2020-08-17 09:30:00,356.45,357.19,355.48,355.79,111644.0,335.2255,335.9215,334.3133,334.6048,111644.0
2020-08-17 10:00:00,355.81,356.85,355.13,356.66,29403.0,334.6236,335.6017,333.9841,335.423,29403.0
2020-08-17 10:30:00,356.64,357.07,356.43,356.61,21562.0,335.4042,335.8086,335.2067,335.376,21562.0
2020-08-17 11:00:00,356.67,357.43,356.48,357.3,24365.0,335.4324,336.1472,335.2538,336.0249,24365.0
2020-08-17 11:30:00,357.23,357.48,357.06,357.48,22327.0,335.9591,336.1942,335.7992,336.1942,22327.0
2020-08-17 12:00:00,357.48,357.54,356.91,356.93,16487.0,336.1942,336.2506,335.6581,335.677,16487.0
2020-08-17 12:30:00,357.03,357.38,357.03,357.25,6324.0,335.771,336.1002,335.771,335.9779,6324.0
2020-08-17 13:00:00,357.14,357.18,356.65,357.05,17431.0,335.8745,335.9121,335.4136,335.7898,17431.0
2020-08-17 13:30:00,356.96,357.01,356.81,356.89,6010.0,335.7052,335.7522,335.5641,335.6393,6010.0
2020-08-17 14:00:00,356.95,356.95,356.51,356.73,5861.0,335.6958,335.6958,335.282,335.4889,5861.0
2020-08-17 14:30:00,356.73,356.8,356.35,356.46,7053.0,335.4889,335.5547,335.1315,335.2349,7053.0
2020-08-17 15:00:00,356.48,356.48,356.22,356.26,16240.0,335.2538,335.2538,335.0092,335.0469,16240.0
2020-08-17 15:30:00,356.29,356.73,356.02,356.49,70756.0,335.0751,335.4889,334.8211,335.2632,70756.0
2020-08-18 09:30:00,356.13,356.31,353.77,353.84,123470.0,334.9246,335.0939,332.7051,332.7709,123470.0
2020-08-18 10:00:00,353.94,354.58,352.66,352.66,112744.0,332.865,333.4669,331.6612,331.6612,112744.0
2020-08-18 10:30:00,352.39,353.59,352.39,353.55,36074.0,331.4073,332.5358,331.4073,332.4982,36074.0
2020-08-18 11:00:00,353.74,354.71,353.65,354.65,33796.0,332.6769,333.5891,332.5923,333.5327,33796.0
2020-08-18 11:30:00,354.68,354.96,354.27,354.48,17586.0,333.5609,333.8243,333.1753,333.3728,17586.0
2020-08-18 12:00:00,354.48,354.48,353.81,354.06,15811.0,333.3728,333.3728,332.7427,332.9778,15811.0
2020-08-18 12:30:00,354.14,354.93,354.12,354.56,19363.0,333.0531,333.796,333.0343,333.4481,19363.0
2020-08-18 13:00:00,354.56,354.7,354.24,354.25,9054.0,333.4481,333.5797,333.1471,333.1565,9054.0
2020-08-18 13:30:00,354.16,354.54,354.16,354.45,5993.0,333.0719,333.4293,333.0719,333.3446,5993.0
2020-08-18 14:00:00,354.44,354.44,353.81,353.81,9799.0,333.3352,333.3352,332.7427,332.7427,9799.0
2020-08-18 14:30:00,353.83,353.9,353.61,353.77,12186.0,332.7615,332.8274,332.5546,332.7051,12186.0
2020-08-18 15:00:00,353.73,354.08,353.59,353.67,16682.0,332.6675,332.9967,332.5358,332.6111,16682.0
2020-08-18 15:30:00,353.63,353.85,352.71,353.26,81857.0,332.5735,332.7804,331.7082,332.2255,81857.0
2020-08-19 09:30:00,354.28,354.28,352.44,354.07,134987.0,333.1847,333.1847,331.4543,332.9873,134987.0
2020-08-19 10:00:00,354.24,354.28,352.71,353.31,66389.0,333.1471,333.1847,331.7082,332.2725,66389.0
2020-08-19 10:30:00,353.32,353.95,353.13,353.56,23550.0,332.2819,332.8744,332.1032,332.5076,23550.0
2020-08-19 11:00:00,353.55,354.16,353.16,354.16,19245.0,332.4982,333.0719,332.1314,333.0719,19245.0
2020-08-19 11:30:00,354.15,354.64,354.15,354.22,15387.0,333.0625,333.5233,333.0625,333.1283,15387.0
2020-08-19 12:00:00,354.09,354.1,353.77,354.04,14329.0,333.0061,333.0155,332.7051,332.959,14329.0
2020-08-19 12:30:00,354.24,354.35,353.43,353.63,15216.0,333.1471,333.2506,332.3854,332.5735,15216.0
2020-08-19 13:00:00,353.59,354.03,353.51,353.78,19642.0,332.5358,332.9496,332.4606,332.7145,19642.0
2020-08-19 13:30:00,353.87,354.16,353.53,354.14,13406.0,332.7992,333.0719,332.4794,333.0531,13406.0
2020-08-19 14:00:00,354.08,354.4,352.95,353.18,39544.0,332.9967,333.2976,331.9339,332.1502,39544.0
2020-08-19 14:30:00,353.24,353.53,352.75,353.44,28042.0,332.2067,332.4794,331.7459,332.3948,28042.0
2020-08-19 15:00:00,353.33,353.69,352.3,352.48,37618.0,332.2913,332.6299,331.3226,331.4919,37618.0
2020-08-19 15:30:00,352.49,352.71,351.22,351.57,99642.0,331.5013,331.7082,330.307,330.6361,99642.0
2020-08-20 09:30:00,348.21,349.95,347.56,349.56,178155.0,327.4762,329.1126,326.8649,328.7458,178155.0
2020-08-20 10:00:00,349.53,351.27,349.23,350.98,71391.0,328.7176,330.354,328.4354,330.0812,71391.0
2020-08-20 10:30:00,350.92,351.2,350.02,350.02,42191.0,330.0248,330.2881,329.1784,329.1784,42191.0
2020-08-20 11:00:00,349.98,350.38,349.89,350.03,20603.0,329.1408,329.517,329.0561,329.1878,20603.0
2020-08-20 11:30:00,349.96,351.15,349.96,350.85,20178.0,329.122,330.2411,329.122,329.959,20178.0
2020-08-20 12:00:00,350.7,350.71,350.02,350.17,18196.0,329.8179,329.8273,329.1784,329.3195,18196.0
2020-08-20 12:30:00,350.24,350.35,349.89,349.98,11307.0,329.3853,329.4888,329.0561,329.1408,11307.0
2020-08-20 13:00:00,350.04,350.25,349.73,349.81,13779.0,329.1972,329.3947,328.9057,328.9809,13779.0
2020-08-20 13:30:00,349.79,350.06,349.7,349.79,9790.0,328.9621,329.216,328.8775,328.9621,9790.0
2020-08-20 14:00:00,349.83,350.19,349.72,350.15,19203.0,328.9997,329.3383,328.8963,329.3007,19203.0
2020-08-20 14:30:00,350.19,350.25,349.86,350.19,16815.0,329.3383,329.3947,329.0279,329.3383,16815.0
2020-08-20 15:00:00,350.2,350.75,349.73,349.79,17664.0,329.3477,329.8649,328.9057,328.9621,17664.0
2020-08-20 15:30:00,349.73,350.19,349.41,349.42,40696.0,328.9057,329.3383,328.6047,328.6141,40696.0
2020-08-21 09:30:00,348.17,349.69,347.74,348.8,111439.0,327.4386,328.8681,327.0342,328.0311,111439.0
2020-08-21 10:00:00,348.88,348.97,347.18,347.45,58072.0,328.1063,328.1909,326.5075,326.7614,58072.0
2020-08-21 10:30:00,347.37,348.15,347.2,347.9,31200.0,326.6862,327.4198,326.5263,327.1846,31200.0
2020-08-21 11:00:00,347.89,348.11,347.31,347.9,29329.0,327.1752,327.3821,326.6298,327.1846,29329.0
2020-08-21 11:30:00,347.86,348.17,347.62,347.71,22405.0,327.147,327.4386,326.9213,327.006,22405.0
2020-08-21 12:00:00,347.75,348.66,347.66,348.22,26295.0,327.0436,327.8994,326.9589,327.4856,26295.0
2020-08-21 12:30:00,348.22,348.22,347.07,347.07,16948.0,327.4856,327.4856,326.4041,326.4041,16948.0
2020-08-21 13:00:00,347.13,347.59,346.87,347.43,31078.0,326.4605,326.8931,326.216,326.7426,31078.0
2020-08-21 13:30:00,347.43,348.17,347.36,348.07,16329.0,326.7426,327.4386,326.6768,327.3445,16329.0
2020-08-21 14:00:00,348.1,348.38,347.98,348.21,12901.0,327.3727,327.6361,327.2599,327.4762,12901.0
2020-08-21 14:30:00,348.19,348.55,347.99,348.26,36801.0,327.4574,327.7959,327.2693,327.5232,36801.0
2020-08-21 15:00:00,348.14,348.42,348.08,348.08,19322.0,327.4103,327.6737,327.3539,327.3539,19322.0
2020-08-21 15:30:00,348.16,348.53,347.92,348.41,49167.0,327.4292,327.7771,327.2034,327.6643,49167.0
2020-08-24 09:30:00,351.01,351.01,349.08,350.92,127406.0,330.1095,330.1095,328.2944,330.0248,127406.0
2020-08-24 10:00:00,350.93,352.63,350.91,351.69,75138.0,330.0342,331.633,330.0154,330.749,75138.0
2020-08-24 10:30:00,351.58,352.64,351.58,351.92,41582.0,330.6455,331.6424,330.6455,330.9653,41582.0
2020-08-24 11:00:00,352.24,352.53,351.95,351.98,20717.0,331.2662,331.539,330.9935,331.0217,20717.0
2020-08-24 11:30:00,351.91,352.4,351.9,351.93,27230.0,330.9559,331.4167,330.9465,330.9747,27230.0
2020-08-24 12:00:00,351.95,352.35,351.95,352.17,11841.0,330.9935,331.3697,330.9935,331.2004,11841.0
2020-08-24 12:30:00,352.1,352.29,351.77,351.79,17851.0,331.1346,331.3132,330.8242,330.843,17851.0
2020-08-24 13:00:00,351.82,351.99,351.66,351.93,17720.0,330.8712,331.0311,330.7208,330.9747,17720.0
2020-08-24 13:30:00,351.93,352.34,351.77,352.14,21626.0,330.9747,331.3603,330.8242,331.1722,21626.0
2020-08-24 14:00:00,352.14,352.14,351.9,352.05,13927.0,331.1722,331.1722,330.9465,331.0875,13927.0
2020-08-24 14:30:00,352.11,352.34,351.97,352.21,12038.0,331.144,331.3603,331.0123,331.238,12038.0
2020-08-24 15:00:00,352.26,352.63,351.9,352.55,23820.0,331.285,331.633,330.9465,331.5578,23820.0
2020-08-24 15:30:00,352.47,353.65,352.45,353.65,95235.0,331.4825,332.5923,331.4637,332.5923,95235.0
2020-08-25 09:30:00,354.79,355.04,353.0,354.38,188474.0,333.6644,333.8995,331.981,333.2788,188474.0
2020-08-25 10:00:00,354.57,354.62,352.03,352.29,41716.0,333.4575,333.5045,331.0687,331.3132,41716.0
2020-08-25 10:30:00,352.18,352.45,351.25,351.71,54702.0,331.2098,331.4637,330.3352,330.7678,54702.0
2020-08-25 11:00:00,351.64,352.08,351.01,351.42,42844.0,330.7019,331.1157,330.1095,330.495,42844.0
2020-08-25 11:30:00,351.37,351.47,350.36,350.77,40976.0,330.448,330.5421,329.4982,329.8837,40976.0
2020-08-25 12:00:00,350.78,351.76,350.64,351.56,28196.0,329.8932,330.8148,329.7615,330.6267,28196.0
2020-08-25 12:30:00,351.51,352.07,351.29,351.74,46945.0,330.5797,331.1063,330.3728,330.796,46945.0
2020-08-25 13:00:00,351.71,351.94,351.5,351.84,12910.0,330.7678,330.9841,330.5703,330.89,12910.0
2020-08-25 13:30:00,351.91,352.23,351.86,351.86,20434.0,330.9559,331.2568,330.9088,330.9088,20434.0
2020-08-25 14:00:00,351.86,352.18,351.46,352.08,35493.0,330.9088,331.2098,330.5327,331.1157,35493.0
2020-08-25 14:30:00,352.07,352.61,352.05,352.52,17127.0,331.1063,331.6142,331.0875,331.5295,17127.0
2020-08-25 15:00:00,352.48,352.88,352.19,352.83,23416.0,331.4919,331.8681,331.2192,331.8211,23416.0
2020-08-25 15:30:00,352.81,353.27,352.81,353.1,59746.0,331.8023,332.2349,331.8023,332.075,59746.0
2020-08-26 09:30:00,353.09,353.25,351.28,352.45,62123.0,332.0656,332.2161,330.3634,331.4637,62123.0
2020-08-26 10:00:00,352.31,352.79,351.67,351.85,21573.0,331.3321,331.7835,330.7302,330.8994,21573.0
2020-08-26 10:30:00,351.78,352.17,351.44,351.44,20707.0,330.8336,331.2004,330.5139,330.5139,20707.0
2020-08-26 11:00:00,351.43,351.88,351.02,351.53,34615.0,330.5045,330.9277,330.1189,330.5985,34615.0
2020-08-26 11:30:00,351.5,351.66,351.1,351.48,23220.0,330.5703,330.7208,330.1941,330.5515,23220.0
2020-08-26 12:00:00,351.52,352.05,351.33,352.04,27713.0,330.5891,331.0875,330.4104,331.0781,27713.0
2020-08-26 12:30:00,351.85,352.13,351.53,352.05,20317.0,330.8994,331.1628,330.5985,331.0875,20317.0
2020-08-26 13:00:00,352.0,352.22,351.84,351.84,13382.0,331.0405,331.2474,330.89,330.89,13382.0
2020-08-26 13:30:00,351.95,352.21,351.89,351.89,25278.0,330.9935,331.238,330.9371,330.9371,25278.0
2020-08-26 14:00:00,351.9,352.44,351.83,352.37,22821.0,330.9465,331.4543,330.8806,331.3885,22821.0
2020-08-26 14:30:00,352.36,352.46,351.65,351.67,27231.0,331.3791,331.4731,330.7114,330.7302,27231.0
2020-08-26 15:00:00,351.61,352.51,351.53,352.41,39355.0,330.6737,331.5201,330.5985,331.4261,39355.0
2020-08-26 15:30:00,352.49,352.49,351.67,351.91,84164.0,331.5013,331.5013,330.7302,330.9559,84164.0
2020-08-27 09:30:00,352.79,354.58,352.31,354.41,92868.0,331.7835,333.4669,331.3321,333.307,92868.0
2020-08-27 10:00:00,354.41,354.64,351.99,353.63,51158.0,333.307,333.5233,331.0311,332.5735,51158.0
2020-08-27 10:30:00,353.51,354.07,352.74,353.79,22606.0,332.4606,332.9873,331.7364,332.7239,22606.0
2020-08-27 11:00:00,353.73,353.98,352.94,353.1,25406.0,332.6675,332.9026,331.9245,332.075,25406.0
2020-08-27 11:30:00,353.19,354.02,352.94,354.01,18972.0,332.1597,332.9402,331.9245,332.9308,18972.0
2020-08-27 12:00:00,354.0,354.01,352.7,352.76,22430.0,332.9214,332.9308,331.6988,331.7553,22430.0
2020-08-27 12:30:00,352.73,352.95,351.59,351.86,21102.0,331.727,331.9339,330.6549,330.9088,21102.0
2020-08-27 13:00:00,351.76,353.16,351.37,353.0,21736.0,330.8148,332.1314,330.448,331.981,21736.0
2020-08-27 13:30:00,353.07,353.41,352.68,353.41,21103.0,332.0468,332.3666,331.68,332.3666,21103.0
2020-08-27 14:00:00,353.49,354.25,353.45,354.14,26528.0,332.4418,333.1565,332.4042,333.0531,26528.0
2020-08-27 14:30:00,354.22,354.41,353.94,354.08,25206.0,333.1283,333.307,332.865,332.9967,25206.0
2020-08-27 15:00:00,354.17,354.86,353.8,354.61,24650.0,333.0813,333.7302,332.7333,333.4951,24650.0
2020-08-27 15:30:00,354.59,354.72,353.06,353.13,65189.0,333.4763,333.5986,332.0374,332.1032,65189.0
2020-08-28 09:30:00,354.64,354.9,352.71,354.07,125159.0,333.5233,333.7678,331.7082,332.9873,125159.0
2020-08-28 10:00:00,354.16,354.29,353.15,353.47,36653.0,333.0719,333.1942,332.122,332.423,36653.0
2020-08-28 10:30:00,353.07,353.65,352.58,352.75,28460.0,332.0468,332.5923,331.586,331.7459,28460.0
2020-08-28 11:00:00,352.88,353.98,352.64,353.59,36175.0,331.8681,332.9026,331.6424,332.5358,36175.0
2020-08-28 11:30:00,353.54,353.67,353.36,353.55,13057.0,332.4888,332.6111,332.3195,332.4982,13057.0
2020-08-28 12:00:00,353.42,354.18,353.39,353.86,17343.0,332.376,333.0907,332.3477,332.7898,17343.0
2020-08-28 12:30:00,353.84,354.17,353.64,354.03,10904.0,332.7709,333.0813,332.5829,332.9496,10904.0
2020-08-28 13:00:00,354.1,354.17,353.52,353.54,11780.0,333.0155,333.0813,332.47,332.4888,11780.0
2020-08-28 13:30:00,353.51,353.99,353.46,353.81,14214.0,332.4606,332.912,332.4136,332.7427,14214.0
2020-08-28 14:00:00,353.73,354.16,353.63,354.01,34307.0,332.6675,333.0719,332.5735,332.9308,34307.0
2020-08-28 14:30:00,354.0,354.48,353.98,354.26,10326.0,332.9214,333.3728,332.9026,333.1659,10326.0
2020-08-28 15:00:00,354.21,354.87,354.05,354.47,20801.0,333.1189,333.7396,332.9684,333.3634,20801.0
2020-08-28 15:30:00,354.43,355.26,354.43,355.18,118261.0,333.3258,334.1064,333.3258,334.0312,118261.0
2020-08-31 09:30:00,354.75,354.93,352.2,352.33,100065.0,333.6268,333.796,331.2286,331.3509,100065.0
2020-08-31 10:00:00,352.04,353.18,352.04,352.43,27631.0,331.0781,332.1502,331.0781,331.4449,27631.0
2020-08-31 10:30:00,352.5,353.23,352.47,352.54,12963.0,331.5107,332.1973,331.4825,331.5484,12963.0
2020-08-31 11:00:00,352.51,352.94,351.49,351.71,17889.0,331.5201,331.9245,330.5609,330.7678,17889.0
2020-08-31 11:30:00,351.9,353.2,351.68,353.05,14899.0,330.9465,332.1691,330.7396,332.028,14899.0
2020-08-31 12:00:00,353.09,353.26,352.21,352.28,27077.0,332.0656,332.2255,331.238,331.3038,27077.0
2020-08-31 12:30:00,352.33,352.51,352.04,352.44,20124.0,331.3509,331.5201,331.0781,331.4543,20124.0
2020-08-31 13:00:00,352.52,352.58,352.31,352.55,14004.0,331.5295,331.586,331.3321,331.5578,14004.0
2020-08-31 13:30:00,352.59,352.75,352.48,352.51,17659.0,331.5954,331.7459,331.4919,331.5201,17659.0
2020-08-31 14:00:00,352.5,352.72,352.33,352.52,22936.0,331.5107,331.7176,331.3509,331.5295,22936.0
2020-08-31 14:30:00,352.57,353.04,352.29,352.87,38640.0,331.5766,332.0186,331.3132,331.8587,38640.0
2020-08-31 15:00:00,352.82,352.85,352.34,352.63,38543.0,331.8117,331.8399,331.3603,331.633,38543.0
2020-08-31 15:30:00,352.66,353.25,351.33,351.34,154425.0,331.6612,332.2161,330.4104,330.4198,154425.0
2020-09-01 09:30:00,350.94,352.18,348.15,352.11,122315.0,330.0436,331.2098,327.4198,331.144,122315.0
2020-09-01 10:00:00,352.29,353.38,351.74,353.38,83515.0,331.3132,332.3383,330.796,332.3383,83515.0
2020-09-01 10:30:00,353.38,353.7,352.74,352.85,80716.0,332.3383,332.6393,331.7364,331.8399,80716.0
2020-09-01 11:00:00,352.89,353.2,352.57,352.78,64881.0,331.8775,332.1691,331.5766,331.7741,64881.0
2020-09-01 11:30:00,352.8,353.52,352.78,352.95,26060.0,331.7929,332.47,331.7741,331.9339,26060.0
2020-09-01 12:00:00,352.89,353.46,352.89,353.05,17846.0,331.8775,332.4136,331.8775,332.028,17846.0
2020-09-01 12:30:00,353.02,353.3,352.71,353.3,10050.0,331.9998,332.2631,331.7082,332.2631,10050.0
2020-09-01 13:00:00,353.28,353.28,352.65,352.89,27488.0,332.2443,332.2443,331.6518,331.8775,27488.0
2020-09-01 13:30:00,352.93,353.37,352.87,353.06,43545.0,331.9151,332.3289,331.8587,332.0374,43545.0
2020-09-01 14:00:00,353.11,353.39,352.99,353.35,45966.0,332.0844,332.3477,331.9716,332.3101,45966.0
2020-09-01 14:30:00,353.35,353.54,353.27,353.48,65627.0,332.3101,332.4888,332.2349,332.4324,65627.0
2020-09-01 15:00:00,353.5,353.65,353.23,353.36,54415.0,332.4512,332.5923,332.1973,332.3195,54415.0
2020-09-01 15:30:00,353.41,354.24,353.28,354.19,105931.0,332.3666,333.1471,332.2443,333.1001,105931.0
2020-09-02 09:30:00,355.39,355.41,353.38,354.26,113108.0,334.2287,334.2475,332.3383,333.1659,113108.0
2020-09-02 10:00:00,354.38,355.45,353.85,355.45,63440.0,333.2788,334.2851,332.7804,334.2851,63440.0
2020-09-02 10:30:00,355.52,356.01,355.27,355.73,35331.0,334.3509,334.8117,334.1158,334.5484,35331.0
2020-09-02 11:00:00,355.78,356.25,355.54,355.91,33668.0,334.5954,335.0374,334.3697,334.7177,33668.0
2020-09-02 11:30:00,355.93,356.56,355.4,356.47,38057.0,334.7365,335.329,334.2381,335.2443,38057.0
2020-09-02 12:00:00,356.45,356.94,356.14,356.76,36085.0,335.2255,335.6864,334.934,335.5171,36085.0
2020-09-02 12:30:00,356.91,357.2,356.71,356.76,31716.0,335.6581,335.9309,335.4701,335.5171,31716.0
2020-09-02 13:00:00,356.76,356.97,356.31,356.93,27116.0,335.5171,335.7146,335.0939,335.677,27116.0
2020-09-02 13:30:00,356.93,357.32,356.89,356.9,19176.0,335.677,336.0437,335.6393,335.6487,19176.0
2020-09-02 14:00:00,356.91,357.36,356.32,357.32,21130.0,335.6581,336.0814,335.1033,336.0437,21130.0
2020-09-02 14:30:00,357.21,357.78,357.02,357.71,21846.0,335.9403,336.4763,335.7616,336.4105,21846.0
2020-09-02 15:00:00,357.72,358.61,357.57,358.25,44424.0,336.4199,337.2569,336.2788,336.9184,44424.0
2020-09-02 15:30:00,358.22,359.57,358.13,358.64,139770.0,336.8901,338.1598,336.8055,337.2851,139770.0
2020-09-03 09:30:00,357.23,357.91,356.37,357.13,96774.0,335.9591,336.5986,335.1503,335.865,96774.0
2020-09-03 10:00:00,357.13,357.13,353.26,353.63,61978.0,335.865,335.865,332.2255,332.5735,61978.0
2020-09-03 10:30:00,353.15,354.14,352.18,352.63,61741.0,332.122,333.0531,331.2098,331.633,61741.0
2020-09-03 11:00:00,352.78,352.78,346.49,348.36,92490.0,331.7741,331.7741,325.8586,327.6173,92490.0
2020-09-03 11:30:00,348.24,351.21,347.6,350.22,64204.0,327.5044,330.2975,326.9025,329.3665,64204.0
2020-09-03 12:00:00,350.42,351.11,349.42,350.38,37237.0,329.5546,330.2035,328.6141,329.517,37237.0
2020-09-03 12:30:00,350.32,350.45,348.64,348.67,30147.0,329.4605,329.5828,327.8806,327.9088,30147.0
2020-09-03 13:00:00,348.87,349.71,347.56,349.7,42373.0,328.0969,328.8869,326.8649,328.8775,42373.0
2020-09-03 13:30:00,349.68,349.68,347.63,348.59,40462.0,328.8587,328.8587,326.9307,327.8336,40462.0
2020-09-03 14:00:00,348.34,349.46,348.04,348.78,32880.0,327.5984,328.6518,327.3163,328.0122,32880.0
2020-09-03 14:30:00,348.61,350.0,347.78,347.81,29107.0,327.8524,329.1596,327.0718,327.1,29107.0
2020-09-03 15:00:00,347.86,348.11,346.29,346.76,88959.0,327.147,327.3821,325.6705,326.1125,88959.0
2020-09-03 15:30:00,346.58,348.08,345.85,347.86,177579.0,325.9432,327.3539,325.2567,327.147,177579.0
2020-09-04 09:30:00,350.94,351.92,347.16,347.23,200372.0,330.0436,330.9653,326.4887,326.5545,200372.0
2020-09-04 10:00:00,347.43,348.8,343.19,343.24,100391.0,326.7426,328.0311,322.7551,322.8021,100391.0
2020-09-04 10:30:00,343.3,344.13,339.38,342.25,102205.0,322.8585,323.6391,319.172,321.8711,102205.0
2020-09-04 11:00:00,342.31,342.45,340.44,341.2,47964.0,321.9275,322.0592,320.1688,320.8836,47964.0
2020-09-04 11:30:00,341.18,343.36,341.16,343.0,55299.0,320.8648,322.915,320.846,322.5764,55299.0
2020-09-04 12:00:00,343.21,344.73,342.55,344.69,52827.0,322.7739,324.2034,322.1532,324.1658,52827.0
2020-09-04 12:30:00,344.67,345.8,344.51,345.31,41836.0,324.147,325.2097,323.9965,324.7489,41836.0
2020-09-04 13:00:00,345.25,345.25,343.71,344.16,16146.0,324.6924,324.6924,323.2441,323.6673,16146.0
2020-09-04 13:30:00,343.97,344.96,343.28,344.96,19292.0,323.4886,324.4197,322.8397,324.4197,19292.0
2020-09-04 14:00:00,344.83,345.77,344.39,345.67,30388.0,324.2974,325.1815,323.8836,325.0874,30388.0
2020-09-04 14:30:00,345.57,348.12,345.29,347.98,38383.0,324.9934,327.3915,324.7301,327.2599,38383.0
2020-09-04 15:00:00,348.07,348.51,346.92,348.32,47789.0,327.3445,327.7583,326.263,327.5796,47789.0
2020-09-04 15:30:00,347.98,348.05,345.68,346.09,103822.0,327.2599,327.3257,325.0968,325.4824,103822.0
2020-09-08 09:30:00,342.57,342.58,337.49,340.78,239919.0,322.172,322.1814,317.3945,320.4886,239919.0
2020-09-08 10:00:00,340.86,341.59,338.43,341.22,68579.0,320.5638,321.2504,318.2785,320.9024,68579.0
2020-09-08 10:30:00,341.57,342.42,339.43,340.11,52049.0,321.2316,322.0309,319.219,319.8585,52049.0
2020-09-08 11:00:00,340.04,341.82,339.55,340.62,79894.0,319.7927,321.4667,319.3318,320.3381,79894.0
2020-09-08 11:30:00,340.39,340.52,338.96,339.95,71671.0,320.1218,320.2441,318.777,319.708,71671.0
2020-09-08 12:00:00,339.93,342.08,339.81,341.45,48433.0,319.6892,321.7112,319.5764,321.1187,48433.0
2020-09-08 12:30:00,341.48,342.43,341.22,342.2,31598.0,321.1469,322.0403,320.9024,321.824,31598.0
2020-09-08 13:00:00,342.25,343.2,341.77,342.83,31411.0,321.8711,322.7645,321.4196,322.4165,31411.0
2020-09-08 13:30:00,342.77,343.36,342.45,343.01,48736.0,322.3601,322.915,322.0592,322.5858,48736.0
2020-09-08 14:00:00,343.05,343.29,340.85,340.85,27732.0,322.6234,322.8491,320.5544,320.5544,27732.0
2020-09-08 14:30:00,340.85,340.87,338.83,340.22,40406.0,320.5544,320.5732,318.6547,319.9619,40406.0
2020-09-08 15:00:00,340.31,340.62,338.71,340.51,30339.0,320.0466,320.3381,318.5418,320.2347,30339.0
2020-09-08 15:30:00,340.59,341.08,338.38,338.57,101595.0,320.3099,320.7707,318.2315,318.4102,101595.0
2020-09-09 09:30:00,341.69,342.93,340.93,342.71,151628.0,321.3444,322.5106,320.6297,322.3037,151628.0
2020-09-09 10:00:00,342.91,343.41,341.53,341.53,112570.0,322.4918,322.962,321.1939,321.1939,112570.0
2020-09-09 10:30:00,341.73,341.98,339.99,340.44,78357.0,321.382,321.6171,319.7456,320.1688,78357.0
2020-09-09 11:00:00,340.58,341.91,340.58,341.82,47178.0,320.3005,321.5513,320.3005,321.4667,47178.0
2020-09-09 11:30:00,341.86,342.17,341.29,341.38,28215.0,321.5043,321.7958,320.9682,321.0529,28215.0
2020-09-09 12:00:00,341.47,342.27,341.46,342.14,19970.0,321.1375,321.8899,321.1281,321.7676,19970.0
2020-09-09 12:30:00,342.24,342.86,342.11,342.49,35128.0,321.8617,322.4447,321.7394,322.0968,35128.0
2020-09-09 13:00:00,342.6,343.64,342.49,343.49,69447.0,322.2002,323.1783,322.0968,323.0372,69447.0
2020-09-09 13:30:00,343.52,344.09,343.21,343.3,48093.0,323.0654,323.6015,322.7739,322.8585,48093.0
2020-09-09 14:00:00,343.43,343.79,342.9,343.02,36712.0,322.9808,323.3194,322.4824,322.5952,36712.0
2020-09-09 14:30:00,343.09,343.94,343.08,343.74,47732.0,322.661,323.4604,322.6516,323.2723,47732.0
2020-09-09 15:00:00,343.76,344.7,343.75,344.45,59247.0,323.2912,324.1752,323.2817,323.9401,59247.0
2020-09-09 15:30:00,344.49,344.72,342.95,343.12,113952.0,323.9777,324.194,322.5294,322.6893,113952.0
2020-09-10 09:30:00,345.0,346.94,344.81,345.29,85098.0,324.4573,326.2818,324.2786,324.7301,85098.0
2020-09-10 10:00:00,345.34,345.99,343.73,343.75,69400.0,324.7771,325.3884,323.2629,323.2817,69400.0
2020-09-10 10:30:00,343.69,344.59,341.95,342.07,69145.0,323.2253,324.0717,321.5889,321.7018,69145.0
2020-09-10 11:00:00,341.94,344.2,341.55,344.06,39505.0,321.5795,323.705,321.2127,323.5733,39505.0
2020-09-10 11:30:00,344.15,344.15,342.96,342.97,15476.0,323.6579,323.6579,322.5388,322.5482,15476.0
2020-09-10 12:00:00,343.03,343.74,342.57,343.06,26118.0,322.6046,323.2723,322.172,322.6328,26118.0
2020-09-10 12:30:00,343.23,343.51,341.76,343.03,34803.0,322.7927,323.056,321.4102,322.6046,34803.0
2020-09-10 13:00:00,342.7,344.12,342.69,343.38,20452.0,322.2943,323.6297,322.2849,322.9338,20452.0
2020-09-10 13:30:00,343.47,343.99,342.8,342.8,11725.0,323.0184,323.5075,322.3883,322.3883,11725.0
2020-09-10 14:00:00,342.72,343.49,340.29,340.31,24611.0,322.3131,323.0372,320.0278,320.0466,24611.0
2020-09-10 14:30:00,340.14,341.8,340.01,341.64,46026.0,319.8867,321.4479,319.7644,321.2974,46026.0
2020-09-10 15:00:00,341.58,341.63,338.71,339.79,41283.0,321.241,321.288,318.5418,319.5575,41283.0
2020-09-10 15:30:00,339.67,341.07,338.78,338.87,106160.0,319.4447,320.7613,318.6077,318.6923,106160.0
2020-09-11 09:30:00,340.83,340.98,338.19,338.42,94138.0,320.5356,320.6767,318.0528,318.2691,94138.0
2020-09-11 10:00:00,338.22,340.35,338.22,339.49,63153.0,318.081,320.0842,318.081,319.2754,63153.0
2020-09-11 10:30:00,339.65,340.3,338.58,339.39,31552.0,319.4259,320.0372,318.4196,319.1814,31552.0
2020-09-11 11:00:00,339.45,341.0,339.28,339.99,38766.0,319.2378,320.6955,319.0779,319.7456,38766.0
2020-09-11 11:30:00,339.87,339.88,339.2,339.56,15143.0,319.6328,319.6422,319.0027,319.3412,15143.0
2020-09-11 12:00:00,339.18,340.69,339.02,340.51,26757.0,318.9839,320.404,318.8334,320.2347,26757.0
2020-09-11 12:30:00,340.13,340.13,338.14,338.16,12303.0,319.8773,319.8773,318.0058,318.0246,12303.0
2020-09-11 13:00:00,338.23,338.25,336.42,336.56,20527.0,318.0904,318.1092,316.3882,316.5199,20527.0
2020-09-11 13:30:00,336.59,337.33,335.92,336.11,21481.0,316.5481,317.244,315.918,316.0967,21481.0
2020-09-11 14:00:00,336.05,337.5,335.57,337.12,19943.0,316.0402,317.4039,315.5888,317.0465,19943.0
2020-09-11 14:30:00,337.0,338.44,336.93,338.28,22595.0,316.9337,318.2879,316.8678,318.1375,22595.0
2020-09-11 15:00:00,338.2,339.42,337.07,339.27,25237.0,318.0622,319.2096,316.9995,319.0685,25237.0
2020-09-11 15:30:00,339.37,339.63,338.31,338.67,46455.0,319.1626,319.4071,318.1657,318.5042,46455.0
2020-09-14 09:30:00,341.9,343.94,341.11,343.52,96196.0,321.5419,323.4604,320.7989,323.0654,96196.0
2020-09-14 10:00:00,343.72,344.11,342.94,343.48,38841.0,323.2535,323.6203,322.52,323.0278,38841.0
2020-09-14 10:30:00,343.51,343.62,342.91,343.24,26203.0,323.056,323.1595,322.4918,322.8021,26203.0
2020-09-14 11:00:00,343.33,343.84,342.88,343.84,5340.0,322.8868,323.3664,322.4636,323.3664,5340.0
2020-09-14 11:30:00,343.9,344.57,343.81,344.09,6095.0,323.4228,324.0529,323.3382,323.6015,6095.0
2020-09-14 12:00:00,343.96,344.68,343.95,344.65,17237.0,323.4792,324.1564,323.4698,324.1282,17237.0
2020-09-14 12:30:00,344.74,345.54,344.64,345.41,17096.0,324.2128,324.9652,324.1188,324.8429,17096.0
2020-09-14 13:00:00,345.57,345.87,344.45,344.89,19119.0,324.9934,325.2755,323.9401,324.3539,19119.0
2020-09-14 13:30:00,344.94,345.07,344.27,344.78,29638.0,324.4009,324.5231,323.7708,324.2504,29638.0
2020-09-14 14:00:00,344.72,345.36,344.51,345.0,9912.0,324.194,324.7959,323.9965,324.4573,9912.0
2020-09-14 14:30:00,344.95,345.26,344.2,344.96,8270.0,324.4103,324.7018,323.705,324.4197,8270.0
2020-09-14 15:00:00,344.89,345.01,343.94,344.53,16404.0,324.3539,324.4667,323.4604,324.0153,16404.0
2020-09-14 15:30:00,344.5,345.94,344.19,345.3,142343.0,323.9871,325.3413,323.6955,324.7395,142343.0
2020-09-15 09:30:00,347.75,348.27,345.98,346.04,69157.0,327.0436,327.5326,325.379,325.4354,69157.0
2020-09-15 10:00:00,346.02,346.86,345.74,346.86,45684.0,325.4166,326.2066,325.1533,326.2066,45684.0
2020-09-15 10:30:00,346.84,348.32,346.63,348.32,29694.0,326.1878,327.5796,325.9903,327.5796,29694.0
2020-09-15 11:00:00,348.24,348.49,347.54,347.84,30996.0,327.5044,327.7395,326.8461,327.1282,30996.0
2020-09-15 11:30:00,347.76,347.94,346.91,346.91,31490.0,327.053,327.2223,326.2536,326.2536,31490.0
2020-09-15 12:00:00,346.9,347.18,346.73,347.03,24743.0,326.2442,326.5075,326.0843,326.3664,24743.0
2020-09-15 12:30:00,347.06,347.44,347.05,347.37,22641.0,326.3947,326.752,326.3853,326.6862,22641.0
2020-09-15 13:00:00,347.34,347.62,347.15,347.26,18910.0,326.658,326.9213,326.4793,326.5827,18910.0
2020-09-15 13:30:00,347.19,347.31,347.03,347.06,12139.0,326.5169,326.6298,326.3664,326.3947,12139.0
2020-09-15 14:00:00,347.06,347.31,346.81,347.23,8065.0,326.3947,326.6298,326.1595,326.5545,8065.0
2020-09-15 14:30:00,347.19,347.33,346.97,347.16,2272.0,326.5169,326.6486,326.31,326.4887,2272.0
2020-09-15 15:00:00,347.04,347.04,345.88,346.03,17674.0,326.3758,326.3758,325.2849,325.426,17674.0
2020-09-15 15:30:00,346.01,346.01,344.88,345.68,72180.0,325.4072,325.4072,324.3445,325.0968,72180.0
2020-09-16 09:30:00,347.15,347.74,346.58,347.54,75244.0,326.4793,327.0342,325.9432,326.8461,75244.0
2020-09-16 10:00:00,347.59,348.91,347.59,348.57,26167.0,326.8931,328.1345,326.8931,327.8147,26167.0
2020-09-16 10:30:00,348.52,348.56,347.21,347.92,62093.0,327.7677,327.8053,326.5357,327.2034,62093.0
2020-09-16 11:00:00,348.04,350.08,348.04,349.9,35764.0,327.3163,329.2348,327.3163,329.0656,35764.0
2020-09-16 11:30:00,349.9,349.99,349.45,349.58,14908.0,329.0656,329.1502,328.6423,328.7646,14908.0
2020-09-16 12:00:00,349.52,349.8,349.22,349.38,5151.0,328.7082,328.9715,328.426,328.5765,5151.0
2020-09-16 12:30:00,349.67,349.83,349.51,349.65,4539.0,328.8492,328.9997,328.6988,328.8304,4539.0
2020-09-16 13:00:00,349.55,349.66,348.79,348.79,12490.0,328.7364,328.8398,328.0216,328.0216,12490.0
2020-09-16 13:30:00,348.69,349.12,348.58,349.04,8586.0,327.9276,328.332,327.8242,328.2568,8586.0
2020-09-16 14:00:00,349.2,350.49,348.97,350.08,20182.0,328.4072,329.6204,328.1909,329.2348,20182.0
2020-09-16 14:30:00,350.25,350.94,349.1,349.35,70559.0,329.3947,330.0436,328.3132,328.5483,70559.0
2020-09-16 15:00:00,349.36,349.65,347.18,347.7,25654.0,328.5577,328.8304,326.5075,326.9965,25654.0
2020-09-16 15:30:00,347.3,348.14,346.17,346.8,133067.0,326.6204,327.4103,325.5577,326.1501,133067.0
2020-09-17 09:30:00,341.68,342.39,340.14,342.29,113422.0,321.335,322.0027,319.8867,321.9087,113422.0
2020-09-17 10:00:00,342.44,344.63,342.42,343.78,52487.0,322.0498,324.1093,322.0309,323.31,52487.0
2020-09-17 10:30:00,343.79,345.06,343.26,344.3,32215.0,323.3194,324.5137,322.8209,323.799,32215.0
2020-09-17 11:00:00,344.43,345.79,344.43,345.07,18043.0,323.9213,325.2003,323.9213,324.5231,18043.0
2020-09-17 11:30:00,345.2,345.38,343.92,344.01,18746.0,324.6454,324.8147,323.4416,323.5263,18746.0
2020-09-17 12:00:00,343.95,344.3,342.36,342.97,27752.0,323.4698,323.799,321.9745,322.5482,27752.0
2020-09-17 12:30:00,343.01,344.15,342.92,344.09,26548.0,322.5858,323.6579,322.5012,323.6015,26548.0
2020-09-17 13:00:00,344.2,344.34,343.51,344.15,16289.0,323.705,323.8366,323.056,323.6579,16289.0
2020-09-17 13:30:00,344.09,344.99,343.96,344.65,13755.0,323.6015,324.4479,323.4792,324.1282,13755.0
2020-09-17 14:00:00,344.61,345.6,344.51,344.6,14904.0,324.0905,325.0216,323.9965,324.0811,14904.0
2020-09-17 14:30:00,344.29,344.93,343.83,344.62,18201.0,323.7896,324.3915,323.357,324.0999,18201.0
2020-09-17 15:00:00,344.63,344.74,343.41,343.68,17521.0,324.1093,324.2128,322.962,323.2159,17521.0
2020-09-17 15:30:00,343.63,345.28,343.62,344.67,90149.0,323.1689,324.7206,323.1595,324.147,90149.0
2020-09-18 09:30:00,344.43,345.43,343.1,343.29,122955.0,324.9056,325.8489,323.651,323.8302,122955.0
2020-09-18 10:00:00,343.47,345.4,343.21,345.4,30052.0,324.0,325.8206,323.7547,325.8206,30052.0
2020-09-18 10:30:00,345.06,345.31,343.15,343.39,42254.0,325.4999,325.7357,323.6981,323.9245,42254.0
2020-09-18 11:00:00,343.5,344.1,342.88,342.98,21481.0,324.0283,324.5943,323.4435,323.5378,21481.0
2020-09-18 11:30:00,342.88,342.94,341.48,342.23,24830.0,323.4435,323.5001,322.1228,322.8303,24830.0
2020-09-18 12:00:00,341.99,342.29,340.53,340.84,44277.0,322.6039,322.8869,321.2267,321.5191,44277.0
2020-09-18 12:30:00,340.81,340.81,339.03,339.29,60075.0,321.4908,321.4908,319.8117,320.057,60075.0
2020-09-18 13:00:00,339.44,339.85,337.84,337.84,23559.0,320.1985,320.5852,318.6892,318.6892,23559.0
2020-09-18 13:30:00,337.76,338.91,336.97,338.89,14403.0,318.6137,319.6985,317.8685,319.6796,14403.0
2020-09-18 14:00:00,338.85,339.56,338.4,339.31,9832.0,319.6419,320.3117,319.2174,320.0758,9832.0
2020-09-18 14:30:00,339.32,339.71,338.86,339.7,8540.0,320.0853,320.4531,319.6513,320.4437,8540.0
2020-09-18 15:00:00,339.76,340.38,339.59,340.18,34197.0,320.5003,321.0852,320.34,320.8965,34197.0
2020-09-18 15:30:00,340.19,340.68,339.21,339.86,177376.0,320.9059,321.3682,319.9815,320.5946,177376.0
2020-09-21 09:30:00,333.07,333.34,329.54,331.35,219264.0,314.1895,314.4442,310.8596,312.567,219264.0
2020-09-21 10:00:00,331.25,331.57,328.81,328.85,76434.0,312.4727,312.7746,310.171,310.2088,76434.0
2020-09-21 10:30:00,329.05,329.69,327.51,329.5,45907.0,310.3974,311.0011,308.9447,310.8219,45907.0
2020-09-21 11:00:00,329.19,330.34,327.99,328.56,25373.0,310.5295,311.6143,309.3975,309.9352,25373.0
2020-09-21 11:30:00,328.61,329.85,327.97,329.63,23071.0,309.9824,311.1521,309.3786,310.9445,23071.0
2020-09-21 12:00:00,329.83,330.59,329.44,329.97,27111.0,311.1332,311.8501,310.7653,311.2653,27111.0
2020-09-21 12:30:00,329.88,330.37,328.56,328.94,32829.0,311.1804,311.6426,309.9352,310.2937,32829.0
2020-09-21 13:00:00,329.07,329.88,328.44,329.88,36861.0,310.4163,311.1804,309.822,311.1804,36861.0
2020-09-21 13:30:00,329.84,330.11,328.74,329.02,22685.0,311.1426,311.3973,310.105,310.3691,22685.0
2020-09-21 14:00:00,329.02,329.39,328.39,329.19,22343.0,310.3691,310.7181,309.7748,310.5295,22343.0
2020-09-21 14:30:00,328.55,329.27,328.12,329.25,13658.0,309.9258,310.605,309.5201,310.5861,13658.0
2020-09-21 15:00:00,329.05,330.96,329.05,330.75,42629.0,310.3974,312.1992,310.3974,312.0011,42629.0
2020-09-21 15:30:00,330.77,331.7,330.23,331.47,122453.0,312.0199,312.8972,311.5105,312.6802,122453.0
2020-09-22 09:30:00,332.87,334.66,331.59,331.78,125724.0,314.0009,315.6894,312.7934,312.9727,125724.0
2020-09-22 10:00:00,331.72,333.4,331.45,333.3,84336.0,312.9161,314.5008,312.6614,314.4065,84336.0
2020-09-22 10:30:00,333.43,333.52,330.48,330.52,36297.0,314.5291,314.614,311.7464,311.7841,36297.0
2020-09-22 11:00:00,330.59,331.29,330.13,331.05,30679.0,311.8501,312.5104,311.4162,312.284,30679.0
2020-09-22 11:30:00,331.04,331.72,330.39,331.72,17656.0,312.2746,312.9161,311.6615,312.9161,17656.0
2020-09-22 12:00:00,331.61,332.32,331.57,331.98,21687.0,312.8123,313.4821,312.7746,313.1613,21687.0
2020-09-22 12:30:00,332.05,332.08,331.0,331.27,10886.0,313.2274,313.2557,312.2369,312.4916,10886.0
2020-09-22 13:00:00,331.3,332.27,331.06,332.25,12653.0,312.5199,313.4349,312.2935,313.416,12653.0
2020-09-22 13:30:00,332.23,333.48,332.23,333.32,14616.0,313.3972,314.5763,313.3972,314.4254,14616.0
2020-09-22 14:00:00,333.44,334.05,333.09,333.42,13521.0,314.5386,315.114,314.2084,314.5197,13521.0
2020-09-22 14:30:00,333.62,334.12,333.34,333.38,26649.0,314.7084,315.18,314.4442,314.482,26649.0
2020-09-22 15:00:00,333.18,333.87,332.8,333.64,50189.0,314.2933,314.9442,313.9348,314.7272,50189.0
2020-09-22 15:30:00,333.63,334.54,333.11,333.78,103738.0,314.7178,315.5762,314.2273,314.8593,103738.0
2020-09-23 09:30:00,333.75,336.56,333.75,335.05,130717.0,314.831,317.4817,314.831,316.0573,130717.0
2020-09-23 10:00:00,335.05,335.24,333.71,334.19,34845.0,316.0573,316.2365,314.7933,315.2461,34845.0
2020-09-23 10:30:00,334.09,334.9,332.86,333.98,31814.0,315.1517,315.9158,313.9914,315.048,31814.0
2020-09-23 11:00:00,334.1,334.71,333.15,333.38,16708.0,315.1612,315.7366,314.265,314.482,16708.0
2020-09-23 11:30:00,333.35,333.8,332.2,332.36,41708.0,314.4537,314.8782,313.3689,313.5198,41708.0
2020-09-23 12:00:00,332.32,332.83,332.07,332.72,30180.0,313.4821,313.9631,313.2462,313.8594,30180.0
2020-09-23 12:30:00,332.67,333.4,332.32,333.15,20484.0,313.8122,314.5008,313.4821,314.265,20484.0
2020-09-23 13:00:00,333.19,333.5,332.78,332.93,14429.0,314.3027,314.5952,313.916,314.0575,14429.0
2020-09-23 13:30:00,332.81,332.85,331.61,332.05,15482.0,313.9443,313.982,312.8123,313.2274,15482.0
2020-09-23 14:00:00,331.87,331.87,329.26,329.52,29088.0,313.0576,313.0576,310.5955,310.8408,29088.0
2020-09-23 14:30:00,329.51,329.58,327.61,327.86,33754.0,310.8313,310.8974,309.0391,309.2749,33754.0
2020-09-23 15:00:00,327.79,328.27,326.62,327.58,31545.0,309.2088,309.6616,308.1052,309.0108,31545.0
2020-09-23 15:30:00,327.86,328.22,326.11,326.17,173141.0,309.2749,309.6145,307.6241,307.6807,173141.0
2020-09-24 09:30:00,325.61,325.62,321.77,324.42,203981.0,307.1524,307.1619,303.5301,306.0299,203981.0
2020-09-24 10:00:00,324.78,327.78,324.78,325.44,62879.0,306.3695,309.1994,306.3695,306.9921,62879.0
2020-09-24 10:30:00,325.39,325.39,323.37,325.22,94710.0,306.9449,306.9449,305.0394,306.7845,94710.0
2020-09-24 11:00:00,325.06,325.8,323.89,325.33,28833.0,306.6336,307.3317,305.5299,306.8883,28833.0
2020-09-24 11:30:00,325.41,327.08,325.41,327.01,20690.0,306.9638,308.5391,306.9638,308.4731,20690.0
2020-09-24 12:00:00,327.15,328.4,327.15,327.93,16502.0,308.6051,309.7843,308.6051,309.3409,16502.0
2020-09-24 12:30:00,327.42,328.23,326.4,328.23,19569.0,308.8598,309.6239,307.8976,309.6239,19569.0
2020-09-24 13:00:00,328.12,330.11,328.12,330.11,30619.0,309.5201,311.3973,309.5201,311.3973,30619.0
2020-09-24 13:30:00,330.1,330.55,329.06,329.12,31248.0,311.3879,311.8124,310.4069,310.4635,31248.0
2020-09-24 14:00:00,329.27,329.46,327.51,327.78,22948.0,310.605,310.7842,308.9447,309.1994,22948.0
2020-09-24 14:30:00,327.87,328.28,325.84,325.88,36997.0,309.2843,309.6711,307.3694,307.4071,36997.0
2020-09-24 15:00:00,326.25,326.75,324.92,325.24,47810.0,307.7561,308.2278,306.5015,306.8034,47810.0
2020-09-24 15:30:00,325.17,326.93,324.73,326.19,141848.0,306.7374,308.3976,306.3223,307.6995,141848.0
2020-09-25 09:30:00,324.58,327.35,323.98,327.19,148157.0,306.1808,308.7938,305.6148,308.6429,148157.0
2020-09-25 10:00:00,327.24,328.18,325.5,327.6,65447.0,308.69,309.5767,307.0487,309.0296,65447.0
2020-09-25 10:30:00,327.55,328.57,326.78,327.83,32568.0,308.9825,309.9446,308.2561,309.2466,32568.0
2020-09-25 11:00:00,327.93,328.16,326.94,327.82,28586.0,309.3409,309.5579,308.407,309.2371,28586.0
2020-09-25 11:30:00,327.89,328.43,327.01,327.1,23638.0,309.3032,309.8126,308.4731,308.558,23638.0
2020-09-25 12:00:00,327.13,328.26,327.13,327.79,11576.0,308.5863,309.6522,308.5863,309.2088,11576.0
2020-09-25 12:30:00,327.93,329.27,327.77,329.17,40933.0,309.3409,310.605,309.19,310.5106,40933.0
2020-09-25 13:00:00,329.06,329.95,328.95,329.66,36425.0,310.4069,311.2464,310.3031,310.9728,36425.0
2020-09-25 13:30:00,329.74,330.11,329.53,330.02,29744.0,311.0483,311.3973,310.8502,311.3124,29744.0
2020-09-25 14:00:00,329.99,330.42,329.81,330.08,19311.0,311.2841,311.6898,311.1143,311.369,19311.0
2020-09-25 14:30:00,330.06,330.56,329.75,330.52,11796.0,311.3502,311.8218,311.0577,311.7841,11796.0
2020-09-25 15:00:00,330.56,331.74,330.52,331.58,30985.0,311.8218,312.9349,311.7841,312.784,30985.0
2020-09-25 15:30:00,331.63,331.66,330.34,330.83,104232.0,312.8312,312.8595,311.6143,312.0765,104232.0
2020-09-28 09:30:00,335.26,337.67,335.09,336.62,131703.0,316.2554,318.5288,316.095,317.5383,131703.0
2020-09-28 10:00:00,336.73,338.59,336.1,337.98,64964.0,317.6421,319.3966,317.0478,318.8212,64964.0
2020-09-28 10:30:00,337.91,338.79,337.86,338.61,44538.0,318.7552,319.5853,318.708,319.4155,44538.0
2020-09-28 11:00:00,338.85,339.2,338.37,338.57,36550.0,319.6419,319.9721,319.1891,319.3778,36550.0
2020-09-28 11:30:00,338.45,339.05,338.13,338.28,17547.0,319.2646,319.8306,318.9627,319.1042,17547.0
2020-09-28 12:00:00,338.38,339.07,338.2,338.71,29117.0,319.1985,319.8494,319.0287,319.5098,29117.0
2020-09-28 12:30:00,338.7,339.19,338.42,339.05,11268.0,319.5004,319.9626,319.2363,319.8306,11268.0
2020-09-28 13:00:00,338.87,338.91,338.27,338.36,31454.0,319.6608,319.6985,319.0948,319.1797,31454.0
2020-09-28 13:30:00,338.37,338.8,338.13,338.33,12847.0,319.1891,319.5947,318.9627,319.1514,12847.0
2020-09-28 14:00:00,338.34,339.08,338.07,338.87,12512.0,319.1608,319.8589,318.9061,319.6608,12512.0
2020-09-28 14:30:00,338.79,339.56,338.79,339.55,14174.0,319.5853,320.3117,319.5853,320.3022,14174.0
2020-09-28 15:00:00,339.2,339.41,338.64,339.08,29496.0,319.9721,320.1702,319.4438,319.8589,29496.0
2020-09-28 15:30:00,339.13,339.24,338.2,338.74,84817.0,319.906,320.0098,319.0287,319.5381,84817.0
2020-09-29 09:30:00,338.57,339.37,337.78,338.38,107944.0,319.3778,320.1324,318.6326,319.1985,107944.0
2020-09-29 10:00:00,338.55,339.73,338.07,338.62,54576.0,319.3589,320.472,318.9061,319.4249,54576.0
2020-09-29 10:30:00,338.7,338.72,336.31,336.31,53106.0,319.5004,319.5193,317.2459,317.2459,53106.0
2020-09-29 11:00:00,336.27,336.81,335.79,336.16,31433.0,317.2081,317.7175,316.7554,317.1044,31433.0
2020-09-29 11:30:00,336.24,336.58,335.03,335.26,12049.0,317.1798,317.5006,316.0384,316.2554,12049.0
2020-09-29 12:00:00,335.18,336.21,334.6,336.21,31281.0,316.1799,317.1515,315.6328,317.1515,31281.0
2020-09-29 12:30:00,336.13,336.65,336.08,336.41,20820.0,317.0761,317.5666,317.0289,317.3402,20820.0
2020-09-29 13:00:00,336.28,336.72,335.4,336.72,27697.0,317.2176,317.6326,316.3875,317.6326,27697.0
2020-09-29 13:30:00,336.81,337.39,336.45,337.07,33152.0,317.7175,318.2647,317.3779,317.9628,33152.0
2020-09-29 14:00:00,337.18,337.94,336.82,337.91,12701.0,318.0666,318.7835,317.727,318.7552,12701.0
2020-09-29 14:30:00,337.96,338.32,337.58,337.61,13558.0,318.8023,319.1419,318.4439,318.4722,13558.0
2020-09-29 15:00:00,337.62,338.13,337.41,337.62,17449.0,318.4816,318.9627,318.2835,318.4816,17449.0
2020-09-29 15:30:00,337.59,337.87,336.65,336.73,53333.0,318.4533,318.7175,317.5666,317.6421,53333.0
2020-09-30 09:30:00,337.72,340.58,337.72,340.3,138641.0,318.576,321.2738,318.576,321.0097,138641.0
2020-09-30 10:00:00,340.31,341.54,340.23,340.71,57985.0,321.0191,322.1794,320.9437,321.3965,57985.0
2020-09-30 10:30:00,340.9,342.31,340.79,341.25,46188.0,321.5757,322.9058,321.4719,321.9059,46188.0
2020-09-30 11:00:00,341.23,341.48,340.62,340.99,19384.0,321.887,322.1228,321.3116,321.6606,19384.0
2020-09-30 11:30:00,341.02,341.02,340.26,340.46,29039.0,321.6889,321.6889,320.972,321.1606,29039.0
2020-09-30 12:00:00,340.7,341.71,340.6,341.48,10031.0,321.387,322.3398,321.2927,322.1228,10031.0
2020-09-30 12:30:00,341.48,341.6,341.05,341.57,7716.0,322.1228,322.236,321.7172,322.2077,7716.0
2020-09-30 13:00:00,341.55,341.55,340.66,341.34,13832.0,322.1888,322.1888,321.3493,321.9907,13832.0
2020-09-30 13:30:00,341.29,341.7,341.17,341.25,15105.0,321.9436,322.3303,321.8304,321.9059,15105.0
2020-09-30 14:00:00,341.36,342.3,339.29,340.08,33754.0,322.0096,322.8963,320.057,320.8022,33754.0
2020-09-30 14:30:00,340.01,340.01,337.44,339.14,33211.0,320.7361,320.7361,318.3118,319.9155,33211.0
2020-09-30 15:00:00,339.1,339.5,336.24,337.91,60950.0,319.8777,320.2551,317.1798,318.7552,60950.0
2020-09-30 15:30:00,337.72,339.83,337.11,338.81,127813.0,318.576,320.5663,318.0005,319.6042,127813.0
2020-10-01 09:30:00,340.6,343.23,340.59,340.64,202691.0,321.2927,323.7736,321.2833,321.3304,202691.0
2020-10-01 10:00:00,340.71,341.0,339.18,340.0,87200.0,321.3965,321.67,319.9532,320.7267,87200.0
2020-10-01 10:30:00,339.92,341.94,339.68,341.15,54718.0,320.6512,322.5567,320.4248,321.8115,54718.0
2020-10-01 11:00:00,341.41,341.87,340.59,341.56,41884.0,322.0568,322.4907,321.2833,322.1983,41884.0
2020-10-01 11:30:00,341.52,341.87,341.1,341.79,34660.0,322.1605,322.4907,321.7644,322.4152,34660.0
2020-10-01 12:00:00,341.77,342.55,341.14,342.55,40448.0,322.3964,323.1322,321.8021,323.1322,40448.0
2020-10-01 12:30:00,342.51,342.88,341.96,342.43,36809.0,323.0944,323.4435,322.5756,323.019,36809.0
2020-10-01 13:00:00,342.49,343.2,342.35,342.48,21993.0,323.0756,323.7453,322.9435,323.0661,21993.0
2020-10-01 13:30:00,342.47,342.93,341.7,341.82,26166.0,323.0567,323.4906,322.3303,322.4435,26166.0
2020-10-01 14:00:00,341.91,342.47,340.37,342.17,49313.0,322.5284,323.0567,321.0757,322.7737,49313.0
2020-10-01 14:30:00,342.24,342.86,342.17,342.59,47662.0,322.8397,323.4246,322.7737,323.1699,47662.0
2020-10-01 15:00:00,342.69,343.26,341.88,342.13,51003.0,323.2642,323.8019,322.5001,322.736,51003.0
2020-10-01 15:30:00,342.11,343.44,341.9,343.41,177097.0,322.7171,323.9717,322.519,323.9434,177097.0
2020-10-02 09:30:00,337.78,341.09,336.6,340.81,172640.0,318.6326,321.7549,317.5194,321.4908,172640.0
2020-10-02 10:00:00,340.9,343.46,340.84,343.03,102269.0,321.5757,323.9906,321.5191,323.5849,102269.0
2020-10-02 10:30:00,342.97,343.41,341.86,343.07,68465.0,323.5284,323.9434,322.4813,323.6227,68465.0
2020-10-02 11:00:00,342.9,345.1,342.52,344.94,64194.0,323.4623,325.5376,323.1039,325.3867,64194.0
2020-10-02 11:30:00,344.93,345.02,343.06,343.11,46137.0,325.3772,325.4621,323.6132,323.6604,46137.0
2020-10-02 12:00:00,343.01,347.25,342.76,346.34,121179.0,323.5661,327.5657,323.3303,326.7073,121179.0
2020-10-02 12:30:00,346.49,347.66,346.33,347.28,41633.0,326.8488,327.9525,326.6979,327.594,41633.0
2020-10-02 13:00:00,347.22,347.54,346.52,347.08,51415.0,327.5374,327.8393,326.8771,327.4054,51415.0
2020-10-02 13:30:00,346.93,347.02,344.7,345.33,28412.0,327.2639,327.3488,325.1603,325.7546,28412.0
2020-10-02 14:00:00,345.25,347.12,345.25,346.88,25386.0,325.6791,327.4431,325.6791,327.2167,25386.0
2020-10-02 14:30:00,346.97,347.56,346.58,347.05,38100.0,327.3016,327.8582,326.9337,327.3771,38100.0
2020-10-02 15:00:00,347.23,347.66,346.21,347.56,68444.0,327.5469,327.9525,326.5847,327.8582,68444.0
2020-10-02 15:30:00,347.63,348.0,346.51,346.57,92753.0,327.9242,328.2732,326.8677,326.9243,92753.0
2020-10-05 09:30:00,349.46,352.0,349.44,351.25,138371.0,329.6505,332.0465,329.6316,331.339,138371.0
2020-10-05 10:00:00,351.46,352.01,350.84,351.67,54745.0,331.5371,332.0559,330.9522,331.7352,54745.0
2020-10-05 10:30:00,351.71,352.56,351.71,352.36,28505.0,331.7729,332.5747,331.7729,332.3861,28505.0
2020-10-05 11:00:00,352.3,353.01,352.14,352.28,21255.0,332.3295,332.9992,332.1785,332.3106,21255.0
2020-10-05 11:30:00,352.04,352.4,351.62,352.3,9515.0,332.0842,332.4238,331.688,332.3295,9515.0
2020-10-05 12:00:00,352.31,352.32,352.08,352.25,17800.0,332.3389,332.3483,332.1219,332.2823,17800.0
2020-10-05 12:30:00,352.35,352.81,352.27,352.59,10915.0,332.3766,332.8106,332.3012,332.603,10915.0
2020-10-05 13:00:00,352.44,352.65,352.26,352.57,7787.0,332.4615,332.6596,332.2917,332.5842,7787.0
2020-10-05 13:30:00,352.57,352.72,351.86,351.88,23500.0,332.5842,332.7257,331.9144,331.9333,23500.0
2020-10-05 14:00:00,351.91,352.88,351.59,352.72,30757.0,331.9616,332.8766,331.6597,332.7257,30757.0
2020-10-05 14:30:00,352.72,353.88,352.7,353.88,42837.0,332.7257,333.8199,332.7068,333.8199,42837.0
2020-10-05 15:00:00,353.84,354.42,353.51,354.39,35670.0,333.7822,334.3293,333.4709,334.301,35670.0
2020-10-05 15:30:00,354.35,354.69,354.01,354.57,154669.0,334.2633,334.584,333.9425,334.4708,154669.0
2020-10-06 09:30:00,356.76,356.98,354.73,354.93,148318.0,336.5366,336.7442,334.6217,334.8104,148318.0
2020-10-06 10:00:00,354.85,356.83,354.85,356.83,79787.0,334.7349,336.6027,334.7349,336.6027,79787.0
2020-10-06 10:30:00,356.87,357.43,355.81,357.18,74047.0,336.6404,337.1687,335.6405,336.9328,74047.0
2020-10-06 11:00:00,357.24,357.65,356.84,357.3,38596.0,336.9894,337.3762,336.6121,337.046,38596.0
2020-10-06 11:30:00,357.23,358.03,356.9,356.99,35627.0,336.98,337.7347,336.6687,336.7536,35627.0
2020-10-06 12:00:00,357.07,357.64,356.94,357.41,27826.0,336.8291,337.3668,336.7064,337.1498,27826.0
2020-10-06 12:30:00,357.48,358.87,357.45,358.82,31718.0,337.2158,338.527,337.1875,338.4799,31718.0
2020-10-06 13:00:00,359.07,359.97,358.96,359.63,42030.0,338.7157,339.5647,338.6119,339.244,42030.0
2020-10-06 13:30:00,359.62,359.95,359.39,359.63,19100.0,339.2345,339.5458,339.0176,339.244,19100.0
2020-10-06 14:00:00,359.62,360.56,359.51,360.34,28568.0,339.2345,340.1212,339.1308,339.9137,28568.0
2020-10-06 14:30:00,360.39,361.3,353.73,355.05,165273.0,339.9609,340.8193,333.6784,334.9236,165273.0
2020-10-06 15:00:00,355.01,355.01,352.17,354.14,131210.0,334.8858,334.8858,332.2068,334.0652,131210.0
2020-10-06 15:30:00,354.04,355.62,352.07,352.89,147591.0,333.9708,335.4613,332.1125,332.886,147591.0
2020-10-07 09:30:00,356.88,359.31,356.46,358.87,83937.0,336.6498,338.9421,336.2537,338.527,83937.0
2020-10-07 10:00:00,358.82,359.47,357.98,359.25,63403.0,338.4799,339.093,337.6875,338.8855,63403.0
2020-10-07 10:30:00,359.18,359.71,358.1,358.67,138188.0,338.8195,339.3194,337.8007,338.3384,138188.0
2020-10-07 11:00:00,358.66,359.02,357.86,358.09,34963.0,338.3289,338.6685,337.5743,337.7913,34963.0
2020-10-07 11:30:00,358.15,358.67,357.77,358.09,25036.0,337.8479,338.3384,337.4894,337.7913,25036.0
2020-10-07 12:00:00,358.32,358.42,357.49,357.86,24745.0,338.0082,338.1026,337.2253,337.5743,24745.0
2020-10-07 12:30:00,357.94,358.28,357.72,358.04,15616.0,337.6498,337.9705,337.4422,337.7441,15616.0
2020-10-07 13:00:00,358.05,358.25,357.77,358.14,17655.0,337.7535,337.9422,337.4894,337.8384,17655.0
2020-10-07 13:30:00,358.14,358.95,357.74,358.25,36115.0,337.8384,338.6025,337.4611,337.9422,36115.0
2020-10-07 14:00:00,358.29,359.17,358.24,359.07,25838.0,337.9799,338.81,337.9328,338.7157,25838.0
2020-10-07 14:30:00,359.12,359.39,358.72,359.2,20209.0,338.7629,339.0176,338.3855,338.8383,20209.0
2020-10-07 15:00:00,359.2,359.88,359.1,359.65,15414.0,338.8383,339.4798,338.744,339.2628,15414.0
2020-10-07 15:30:00,359.6,360.23,358.99,359.01,77508.0,339.2157,339.8099,338.6402,338.6591,77508.0
2020-10-08 09:30:00,362.29,362.77,361.16,361.92,101263.0,341.7532,342.206,340.6872,341.4041,101263.0
2020-10-08 10:00:00,362.11,362.35,360.81,361.82,52889.0,341.5834,341.8098,340.3571,341.3098,52889.0
2020-10-08 10:30:00,361.88,362.96,361.7,361.98,32000.0,341.3664,342.3852,341.1966,341.4607,32000.0
2020-10-08 11:00:00,361.97,362.39,361.25,361.39,17919.0,341.4513,341.8475,340.7721,340.9042,17919.0
2020-10-08 11:30:00,361.35,361.46,360.16,360.67,51615.0,340.8665,340.9702,339.7439,340.225,51615.0
2020-10-08 12:00:00,360.67,361.65,360.62,361.57,114843.0,340.225,341.1495,340.1778,341.074,114843.0
2020-10-08 12:30:00,361.56,361.59,361.06,361.36,19510.0,341.0646,341.0929,340.5929,340.8759,19510.0
2020-10-08 13:00:00,361.32,361.51,361.02,361.18,15284.0,340.8382,341.0174,340.5552,340.7061,15284.0
2020-10-08 13:30:00,361.13,361.61,361.02,361.5,12647.0,340.6589,341.1117,340.5552,341.008,12647.0
2020-10-08 14:00:00,361.48,362.43,361.29,362.29,39680.0,340.9891,341.8852,340.8099,341.7532,39680.0
2020-10-08 14:30:00,362.34,362.34,361.84,362.26,11287.0,341.8003,341.8003,341.3287,341.7249,11287.0
2020-10-08 15:00:00,362.12,362.52,361.68,362.34,15985.0,341.5928,341.9701,341.1778,341.8003,15985.0
2020-10-08 15:30:00,362.41,362.95,362.36,362.84,71544.0,341.8664,342.3758,341.8192,342.272,71544.0
2020-10-09 09:30:00,365.51,366.53,364.54,365.01,101724.0,344.7906,345.7528,343.8756,344.319,101724.0
2020-10-09 10:00:00,364.94,364.94,363.16,363.16,22187.0,344.253,344.253,342.5739,342.5739,22187.0
2020-10-09 10:30:00,362.99,363.72,362.67,363.22,38587.0,342.4135,343.1021,342.1116,342.6305,38587.0
2020-10-09 11:00:00,363.24,364.03,363.24,363.39,41419.0,342.6493,343.3945,342.6493,342.7908,41419.0
2020-10-09 11:30:00,363.35,365.39,363.35,364.97,44624.0,342.7531,344.6774,342.7531,344.2813,44624.0
2020-10-09 12:00:00,364.89,365.48,364.73,364.85,28055.0,344.2058,344.7623,344.0549,344.1681,28055.0
2020-10-09 12:30:00,364.77,365.53,364.77,365.06,15500.0,344.0926,344.8095,344.0926,344.3662,15500.0
2020-10-09 13:00:00,365.1,365.1,364.6,364.79,19752.0,344.4039,344.4039,343.9322,344.1115,19752.0
2020-10-09 13:30:00,364.85,364.9,364.45,364.75,25748.0,344.1681,344.2152,343.7907,344.0737,25748.0
2020-10-09 14:00:00,364.72,364.72,363.92,364.08,34926.0,344.0454,344.0454,343.2908,343.4417,34926.0
2020-10-09 14:30:00,364.27,364.37,363.61,364.28,52309.0,343.6209,343.7153,342.9983,343.6304,52309.0
2020-10-09 15:00:00,364.17,364.65,364.15,364.39,8334.0,343.5266,343.9794,343.5077,343.7341,8334.0
2020-10-09 15:30:00,364.41,364.41,363.38,363.89,78308.0,343.753,343.753,342.7814,343.2625,78308.0
2020-10-12 09:30:00,365.32,365.32,363.83,364.97,83688.0,344.6114,344.6114,343.2059,344.2813,83688.0
2020-10-12 10:00:00,365.05,365.58,364.77,365.57,18270.0,344.3567,344.8567,344.0926,344.8472,18270.0
2020-10-12 10:30:00,365.41,365.77,364.73,364.8,26084.0,344.6963,345.0359,344.0549,344.1209,26084.0
2020-10-12 11:00:00,364.92,366.6,364.89,366.21,65985.0,344.2341,345.8189,344.2058,345.451,65985.0
2020-10-12 11:30:00,366.32,366.38,365.81,365.92,15608.0,345.5547,345.6113,345.0736,345.1774,15608.0
2020-10-12 12:00:00,365.88,366.22,365.62,366.22,11908.0,345.1397,345.4604,344.8944,345.4604,11908.0
2020-10-12 12:30:00,366.14,366.21,365.6,365.6,5717.0,345.3849,345.451,344.8755,344.8755,5717.0
2020-10-12 13:00:00,365.53,365.78,365.28,365.69,13137.0,344.8095,345.0453,344.5737,344.9604,13137.0
2020-10-12 13:30:00,365.71,365.78,365.12,365.56,14265.0,344.9793,345.0453,344.4228,344.8378,14265.0
2020-10-12 14:00:00,365.63,365.7,365.15,365.7,13611.0,344.9038,344.9699,344.4511,344.9699,13611.0
2020-10-12 14:30:00,365.73,365.97,365.53,365.97,7345.0,344.9982,345.2246,344.8095,345.2246,7345.0
2020-10-12 15:00:00,366.12,366.75,366.04,366.67,12836.0,345.3661,345.9604,345.2906,345.8849,12836.0
2020-10-12 15:30:00,366.63,366.74,365.61,366.14,83825.0,345.8472,345.9509,344.885,345.3849,83825.0
2020-10-13 09:30:00,363.53,365.14,363.18,364.27,127909.0,342.9229,344.4416,342.5927,343.6209,127909.0
2020-10-13 10:00:00,364.35,365.06,363.14,363.48,43122.0,343.6964,344.3662,342.555,342.8757,43122.0
2020-10-13 10:30:00,363.35,364.1,362.79,363.49,51187.0,342.7531,343.4606,342.2248,342.8852,51187.0
2020-10-13 11:00:00,363.55,363.83,363.1,363.12,28682.0,342.9418,343.2059,342.5173,342.5361,28682.0
2020-10-13 11:30:00,363.3,363.88,362.92,363.81,13433.0,342.7059,343.253,342.3475,343.187,13433.0
2020-10-13 12:00:00,363.89,364.36,363.34,364.23,32386.0,343.2625,343.7058,342.7437,343.5832,32386.0
2020-10-13 12:30:00,364.16,364.72,363.59,364.66,41022.0,343.5172,344.0454,342.9795,343.9888,41022.0
2020-10-13 13:00:00,364.68,364.76,363.84,364.56,20161.0,344.0077,344.0832,343.2153,343.8945,20161.0
2020-10-13 13:30:00,364.56,364.74,363.49,363.49,28591.0,343.8945,344.0643,342.8852,342.8852,28591.0
2020-10-13 14:00:00,363.48,363.98,363.12,363.12,21355.0,342.8757,343.3474,342.5361,342.5361,21355.0
2020-10-13 14:30:00,363.01,363.28,362.45,362.93,27116.0,342.4324,342.6871,341.9041,342.3569,27116.0
2020-10-13 15:00:00,362.78,364.21,362.77,363.95,27122.0,342.2154,343.5643,342.206,343.3191,27122.0
2020-10-13 15:30:00,364.01,364.28,363.21,363.27,80971.0,343.3757,343.6304,342.621,342.6776,80971.0
2020-10-14 09:30:00,363.18,366.28,363.02,366.01,82962.0,342.5927,345.517,342.4418,345.2623,82962.0
2020-10-14 10:00:00,365.95,365.95,363.93,363.93,44468.0,345.2057,345.2057,343.3002,343.3002,44468.0
2020-10-14 10:30:00,364.01,364.76,363.72,364.11,22048.0,343.3757,344.0832,343.1021,343.47,22048.0
2020-10-14 11:00:00,364.19,364.65,363.76,364.39,20984.0,343.5455,343.9794,343.1398,343.7341,20984.0
2020-10-14 11:30:00,364.45,364.53,362.55,362.76,18401.0,343.7907,343.8662,341.9984,342.1965,18401.0
2020-10-14 12:00:00,362.67,363.68,361.88,362.48,22949.0,342.1116,343.0644,341.3664,341.9324,22949.0
2020-10-14 12:30:00,362.5,363.2,362.17,363.13,19582.0,341.9513,342.6116,341.64,342.5456,19582.0
2020-10-14 13:00:00,363.1,363.83,363.1,363.39,21035.0,342.5173,343.2059,342.5173,342.7908,21035.0
2020-10-14 13:30:00,363.35,363.39,362.79,362.85,19532.0,342.7531,342.7908,342.2248,342.2814,19532.0
2020-10-14 14:00:00,362.73,363.24,362.18,362.27,19898.0,342.1682,342.6493,341.6494,341.7343,19898.0
2020-10-14 14:30:00,362.29,362.46,361.48,362.24,39321.0,341.7532,341.9135,340.9891,341.706,39321.0
2020-10-14 15:00:00,362.34,363.45,362.17,362.87,31699.0,341.8003,342.8474,341.64,342.3003,31699.0
2020-10-14 15:30:00,362.75,363.33,361.45,361.5,84214.0,342.1871,342.7342,340.9608,341.008,84214.0
2020-10-15 09:30:00,357.25,359.76,356.38,359.76,122103.0,336.9989,339.3666,336.1782,339.3666,122103.0
2020-10-15 10:00:00,359.82,360.48,359.49,360.11,53227.0,339.4232,340.0458,339.1119,339.6968,53227.0
2020-10-15 10:30:00,360.25,360.67,359.87,360.62,42619.0,339.8288,340.225,339.4704,340.1778,42619.0
2020-10-15 11:00:00,360.69,362.0,360.24,361.35,36914.0,340.2439,341.4796,339.8194,340.8665,36914.0
2020-10-15 11:30:00,361.41,363.4,361.41,362.45,41853.0,340.9231,342.8003,340.9231,341.9041,41853.0
2020-10-15 12:00:00,362.38,362.62,361.89,362.27,20758.0,341.8381,342.0645,341.3758,341.7343,20758.0
2020-10-15 12:30:00,362.14,363.24,361.86,363.21,70997.0,341.6117,342.6493,341.3475,342.621,70997.0
2020-10-15 13:00:00,363.27,364.66,363.05,364.39,31015.0,342.6776,343.9888,342.4701,343.7341,31015.0
2020-10-15 13:30:00,364.23,364.68,364.0,364.22,18594.0,343.5832,344.0077,343.3662,343.5738,18594.0
2020-10-15 14:00:00,364.37,364.73,364.25,364.54,13775.0,343.7153,344.0549,343.6021,343.8756,13775.0
2020-10-15 14:30:00,364.53,364.8,364.1,364.8,18985.0,343.8662,344.1209,343.4606,344.1209,18985.0
2020-10-15 15:00:00,364.79,365.32,364.49,365.27,23676.0,344.1115,344.6114,343.8285,344.5642,23676.0
2020-10-15 15:30:00,365.28,365.64,364.64,364.95,63159.0,344.5737,344.9133,343.97,344.2624,63159.0
2020-10-16 09:30:00,365.78,366.66,363.97,364.75,93842.0,345.0453,345.8755,343.3379,344.0737,93842.0
2020-10-16 10:00:00,364.77,365.76,364.42,365.54,41336.0,344.0926,345.0265,343.7624,344.8189,41336.0
2020-10-16 10:30:00,365.66,366.21,365.39,365.86,31579.0,344.9321,345.451,344.6774,345.1208,31579.0
2020-10-16 11:00:00,365.87,366.16,365.18,365.77,95045.0,345.1302,345.4038,344.4794,345.0359,95045.0
2020-10-16 11:30:00,365.7,366.51,365.57,366.46,14771.0,344.9699,345.734,344.8472,345.6868,14771.0
2020-10-16 12:00:00,366.37,366.37,365.5,366.03,18093.0,345.6019,345.6019,344.7812,345.2812,18093.0
2020-10-16 12:30:00,365.92,365.92,364.54,364.96,8910.0,345.1774,345.1774,343.8756,344.2718,8910.0
2020-10-16 13:00:00,365.23,365.93,365.23,365.81,3982.0,344.5265,345.1868,344.5265,345.0736,3982.0
2020-10-16 13:30:00,366.11,366.11,365.82,365.87,5283.0,345.3566,345.3566,345.0831,345.1302,5283.0
2020-10-16 14:00:00,365.94,366.21,365.67,366.13,8778.0,345.1963,345.451,344.9416,345.3755,8778.0
2020-10-16 14:30:00,366.12,366.26,365.73,366.21,9665.0,345.3661,345.4981,344.9982,345.451,9665.0
2020-10-16 15:00:00,366.17,366.18,365.07,365.35,17871.0,345.4132,345.4227,344.3756,344.6397,17871.0
2020-10-16 15:30:00,365.33,365.37,364.02,364.07,43623.0,344.6208,344.6586,343.3851,343.4323,43623.0
2020-10-19 09:30:00,364.85,367.03,364.54,366.3,70036.0,344.1681,346.2245,343.8756,345.5359,70036.0
2020-10-19 10:00:00,365.99,366.22,364.54,366.07,22827.0,345.2434,345.4604,343.8756,345.3189,22827.0
2020-10-19 10:30:00,366.11,366.38,365.28,366.03,21580.0,345.3566,345.6113,344.5737,345.2812,21580.0
2020-10-19 11:00:00,366.03,366.25,364.12,364.55,19373.0,345.2812,345.4887,343.4794,343.8851,19373.0
2020-10-19 11:30:00,364.77,365.15,364.35,364.86,14122.0,344.0926,344.4511,343.6964,344.1775,14122.0
2020-10-19 12:00:00,364.64,364.89,364.23,364.41,9601.0,343.97,344.2058,343.5832,343.753,9601.0
2020-10-19 12:30:00,364.47,364.47,363.89,364.23,6323.0,343.8096,343.8096,343.2625,343.5832,6323.0
2020-10-19 13:00:00,364.21,364.32,363.8,363.82,6519.0,343.5643,343.6681,343.1776,343.1964,6519.0
2020-10-19 13:30:00,363.9,363.9,362.79,362.94,11238.0,343.2719,343.2719,342.2248,342.3663,11238.0
2020-10-19 14:00:00,362.89,363.12,362.36,363.1,19439.0,342.3192,342.5361,341.8192,342.5173,19439.0
2020-10-19 14:30:00,362.96,362.98,360.13,360.13,27831.0,342.3852,342.4041,339.7156,339.7156,27831.0
2020-10-19 15:00:00,360.24,360.62,359.41,360.12,45717.0,339.8194,340.1778,339.0364,339.7062,45717.0
2020-10-19 15:30:00,360.22,361.05,359.01,359.89,112343.0,339.8005,340.5835,338.6591,339.4892,112343.0
2020-10-20 09:30:00,361.98,364.34,361.73,364.28,124455.0,341.4607,343.687,341.2249,343.6304,124455.0
2020-10-20 10:00:00,364.29,364.55,362.81,363.44,41432.0,343.6398,343.8851,342.2437,342.838,41432.0
2020-10-20 10:30:00,363.44,364.23,363.25,363.5,35376.0,342.838,343.5832,342.6588,342.8946,35376.0
2020-10-20 11:00:00,363.22,364.02,362.43,363.99,45158.0,342.6305,343.3851,341.8852,343.3568,45158.0
2020-10-20 11:30:00,364.03,364.74,363.86,364.48,53391.0,343.3945,344.0643,343.2342,343.819,53391.0
2020-10-20 12:00:00,364.35,364.61,363.29,363.29,22884.0,343.6964,343.9417,342.6965,342.6965,22884.0
2020-10-20 12:30:00,363.2,365.13,363.2,364.63,27220.0,342.6116,344.4322,342.6116,343.9605,27220.0
2020-10-20 13:00:00,364.68,365.29,364.61,365.14,14847.0,344.0077,344.5831,343.9417,344.4416,14847.0
2020-10-20 13:30:00,365.24,365.37,364.25,364.48,14977.0,344.536,344.6586,343.6021,343.819,14977.0
2020-10-20 14:00:00,364.57,364.84,364.1,364.1,18521.0,343.9039,344.1586,343.4606,343.4606,18521.0
2020-10-20 14:30:00,363.98,364.25,363.15,363.2,9859.0,343.3474,343.6021,342.5644,342.6116,9859.0
2020-10-20 15:00:00,363.21,363.45,361.0,362.55,41668.0,342.621,342.8474,340.5363,341.9984,41668.0
2020-10-20 15:30:00,362.45,362.8,361.22,361.54,56897.0,341.9041,342.2343,340.7438,341.0457,56897.0
2020-10-21 09:30:00,361.98,363.34,361.67,362.67,66322.0,341.4607,342.7437,341.1683,342.1116,66322.0
2020-10-21 10:00:00,362.98,363.9,362.67,363.14,20867.0,342.4041,343.2719,342.1116,342.555,20867.0
2020-10-21 10:30:00,363.11,363.57,361.34,361.47,25319.0,342.5267,342.9606,340.857,340.9797,25319.0
2020-10-21 11:00:00,361.32,361.43,359.98,360.81,27550.0,340.8382,340.9419,339.5741,340.3571,27550.0
2020-10-21 11:30:00,360.89,361.66,360.49,360.71,18765.0,340.4325,341.1589,340.0552,340.2627,18765.0
2020-10-21 12:00:00,360.78,362.48,360.47,361.44,45784.0,340.3288,341.9324,340.0363,340.9514,45784.0
2020-10-21 12:30:00,361.43,361.43,359.98,360.23,26762.0,340.9419,340.9419,339.5741,339.8099,26762.0
2020-10-21 13:00:00,360.11,360.59,359.93,360.49,15222.0,339.6968,340.1495,339.527,340.0552,15222.0
2020-10-21 13:30:00,360.49,361.11,359.98,360.31,10268.0,340.0552,340.6401,339.5741,339.8854,10268.0
2020-10-21 14:00:00,360.39,361.42,360.35,361.28,19809.0,339.9609,340.9325,339.9231,340.8004,19809.0
2020-10-21 14:30:00,361.3,361.9,361.19,361.87,20362.0,340.8193,341.3853,340.7155,341.357,20362.0
2020-10-21 15:00:00,361.82,361.85,360.55,361.17,11242.0,341.3098,341.3381,340.1118,340.6967,11242.0
2020-10-21 15:30:00,361.19,361.26,359.11,359.18,78334.0,340.7155,340.7816,338.7534,338.8195,78334.0
2020-10-22 09:30:00,360.05,362.35,360.05,362.06,80674.0,339.6402,341.8098,339.6402,341.5362,80674.0
2020-10-22 10:00:00,362.01,362.09,360.08,360.39,44858.0,341.489,341.5645,339.6685,339.9609,44858.0
2020-10-22 10:30:00,360.28,361.59,359.06,361.46,72419.0,339.8571,341.0929,338.7063,340.9702,72419.0
2020-10-22 11:00:00,361.46,363.12,361.46,362.45,54218.0,340.9702,342.5361,340.9702,341.9041,54218.0
2020-10-22 11:30:00,362.55,362.58,361.52,361.64,28993.0,341.9984,342.0267,341.0268,341.14,28993.0
2020-10-22 12:00:00,361.75,362.19,361.26,362.1,41614.0,341.2438,341.6588,340.7816,341.5739,41614.0
2020-10-22 12:30:00,362.22,363.01,361.82,362.88,34348.0,341.6871,342.4324,341.3098,342.3097,34348.0
2020-10-22 13:00:00,362.89,364.01,362.89,363.29,24971.0,342.3192,343.3757,342.3192,342.6965,24971.0
2020-10-22 13:30:00,363.34,364.25,363.32,364.11,12835.0,342.7437,343.6021,342.7248,343.47,12835.0
2020-10-22 14:00:00,364.12,365.0,363.97,364.69,19313.0,343.4794,344.3096,343.3379,344.0171,19313.0
2020-10-22 14:30:00,364.43,364.8,364.39,364.54,15809.0,343.7719,344.1209,343.7341,343.8756,15809.0
2020-10-22 15:00:00,364.5,365.01,364.14,365.01,21016.0,343.8379,344.319,343.4983,344.319,21016.0
2020-10-22 15:30:00,365.05,365.32,364.5,365.26,121495.0,344.3567,344.6114,343.8379,344.5548,121495.0
2020-10-23 09:30:00,366.91,368.43,366.28,366.62,148806.0,346.1113,347.5451,345.517,345.8377,148806.0
2020-10-23 10:00:00,366.48,366.79,364.96,365.71,73636.0,345.7057,345.9981,344.2718,344.9793,73636.0
2020-10-23 10:30:00,365.72,366.45,365.63,365.64,18292.0,344.9887,345.6774,344.9038,344.9133,18292.0
2020-10-23 11:00:00,365.51,366.21,365.1,365.72,18143.0,344.7906,345.451,344.4039,344.9887,18143.0
2020-10-23 11:30:00,365.68,366.06,364.94,365.29,22780.0,344.951,345.3095,344.253,344.5831,22780.0
2020-10-23 12:00:00,365.18,365.51,363.68,364.41,87860.0,344.4794,344.7906,343.0644,343.753,87860.0
2020-10-23 12:30:00,364.43,364.85,363.83,363.92,30794.0,343.7719,344.1681,343.2059,343.2908,30794.0
2020-10-23 13:00:00,363.92,365.57,363.89,365.57,38466.0,343.2908,344.8472,343.2625,344.8472,38466.0
2020-10-23 13:30:00,365.64,366.2,365.46,366.2,10485.0,344.9133,345.4415,344.7435,345.4415,10485.0
2020-10-23 14:00:00,366.24,366.99,366.13,366.95,13441.0,345.4793,346.1867,345.3755,346.149,13441.0
2020-10-23 14:30:00,366.94,367.11,366.59,366.77,16950.0,346.1396,346.2999,345.8094,345.9792,16950.0
2020-10-23 15:00:00,366.82,367.54,366.76,367.45,125873.0,346.0264,346.7056,345.9698,346.6207,125873.0
2020-10-23 15:30:00,367.48,367.6,367.05,367.52,197139.0,346.649,346.7622,346.2433,346.6867,197139.0
2020-10-26 09:30:00,362.84,363.38,360.96,362.26,125264.0,342.272,342.7814,340.4986,341.7249,125264.0
2020-10-26 10:00:00,362.15,362.54,361.13,361.18,49154.0,341.6211,341.989,340.6589,340.7061,49154.0
2020-10-26 10:30:00,361.18,361.24,359.02,359.02,60027.0,340.7061,340.7627,338.6685,338.6685,60027.0
2020-10-26 11:00:00,358.87,359.19,357.85,358.96,36196.0,338.527,338.8289,337.5649,338.6119,36196.0
2020-10-26 11:30:00,358.91,359.58,358.34,359.16,30988.0,338.5648,339.1968,338.0271,338.8006,30988.0
2020-10-26 12:00:00,358.98,359.31,358.55,358.84,20809.0,338.6308,338.9421,338.2252,338.4987,20809.0
2020-10-26 12:30:00,358.68,358.68,357.29,357.38,20255.0,338.3478,338.3478,337.0366,337.1215,20255.0
2020-10-26 13:00:00,357.38,357.53,356.24,356.24,22294.0,337.1215,337.263,336.0461,336.0461,22294.0
2020-10-26 13:30:00,356.12,357.79,355.58,357.78,16606.0,335.9329,337.5083,335.4235,337.4988,16606.0
2020-10-26 14:00:00,357.78,359.76,357.58,359.76,22195.0,337.4988,339.3666,337.3102,339.3666,22195.0
2020-10-26 14:30:00,359.75,359.77,358.72,358.99,17612.0,339.3572,339.376,338.3855,338.6402,17612.0
2020-10-26 15:00:00,358.87,359.29,357.84,358.61,20485.0,338.527,338.9232,337.5554,338.2818,20485.0
2020-10-26 15:30:00,358.73,359.88,358.02,359.76,74768.0,338.395,339.4798,337.7252,339.3666,74768.0
2020-10-27 09:30:00,359.37,360.21,358.68,359.7,83998.0,338.9987,339.7911,338.3478,339.31,83998.0
2020-10-27 10:00:00,359.86,360.23,358.16,358.64,59873.0,339.4609,339.8099,337.8573,338.3101,59873.0
2020-10-27 10:30:00,358.64,358.88,357.45,357.48,55011.0,338.3101,338.5365,337.1875,337.2158,55011.0
2020-10-27 11:00:00,357.5,357.8,356.84,356.84,18797.0,337.2347,337.5177,336.6121,336.6121,18797.0
2020-10-27 11:30:00,356.62,357.33,356.2,357.2,16516.0,336.4046,337.0743,336.0084,336.9517,16516.0
2020-10-27 12:00:00,357.09,357.48,356.69,356.95,20252.0,336.8479,337.2158,336.4706,336.7159,20252.0
2020-10-27 12:30:00,356.95,356.96,355.99,356.12,25533.0,336.7159,336.7253,335.8103,335.9329,25533.0
2020-10-27 13:00:00,356.3,356.84,355.97,356.84,20091.0,336.1027,336.6121,335.7914,336.6121,20091.0
2020-10-27 13:30:00,356.88,357.49,356.66,357.15,20510.0,336.6498,337.2253,336.4423,336.9045,20510.0
2020-10-27 14:00:00,357.17,357.28,356.2,356.2,22925.0,336.9234,337.0272,336.0084,336.0084,22925.0
2020-10-27 14:30:00,356.27,356.28,355.52,355.61,15149.0,336.0744,336.0839,335.3669,335.4518,15149.0
2020-10-27 15:00:00,355.68,355.95,354.97,355.76,58749.0,335.5179,335.7726,334.8481,335.5933,58749.0
2020-10-27 15:30:00,355.77,356.26,354.8,354.86,44227.0,335.6028,336.065,334.6878,334.7444,44227.0
2020-10-28 09:30:00,348.01,350.75,347.62,348.64,145020.0,328.2827,330.8673,327.9148,328.8769,145020.0
2020-10-28 10:00:00,348.65,349.06,346.71,347.09,104072.0,328.8864,329.2731,327.0563,327.4148,104072.0
2020-10-28 10:30:00,347.04,347.91,346.1,347.11,46422.0,327.3676,328.1883,326.4809,327.4337,46422.0
2020-10-28 11:00:00,346.93,347.72,346.26,347.47,25157.0,327.2639,328.0091,326.6319,327.7733,25157.0
2020-10-28 11:30:00,347.1,349.29,346.91,348.91,22760.0,327.4242,329.4901,327.245,329.1316,22760.0
2020-10-28 12:00:00,348.93,349.67,348.3,348.3,30292.0,329.1505,329.8486,328.5562,328.5562,30292.0
2020-10-28 12:30:00,348.31,348.51,346.84,347.48,29543.0,328.5656,328.7543,327.179,327.7827,29543.0
2020-10-28 13:00:00,347.47,347.74,346.08,347.15,35077.0,327.7733,328.028,326.4621,327.4714,35077.0
2020-10-28 13:30:00,347.16,347.85,346.89,347.71,71771.0,327.4808,328.1317,327.2261,327.9997,71771.0
2020-10-28 14:00:00,347.47,347.83,346.14,347.77,32467.0,327.7733,328.1129,326.5187,328.0563,32467.0
2020-10-28 14:30:00,347.71,347.9,346.49,347.42,41574.0,327.9997,328.1789,326.8488,327.7261,41574.0
2020-10-28 15:00:00,347.52,347.85,346.54,347.42,54752.0,327.8204,328.1317,326.896,327.7261,54752.0
2020-10-28 15:30:00,347.48,348.25,345.22,345.46,108625.0,327.7827,328.509,325.6508,325.8772,108625.0
2020-10-29 09:30:00,344.94,346.22,342.61,345.92,139668.0,325.3867,326.5941,323.1888,326.3111,139668.0
2020-10-29 10:00:00,345.85,347.39,345.0,347.19,123334.0,326.2451,327.6978,325.4433,327.5091,123334.0
2020-10-29 10:30:00,347.37,348.58,347.2,347.75,69631.0,327.6789,328.8203,327.5186,328.0374,69631.0
2020-10-29 11:00:00,347.76,348.41,347.22,347.94,29712.0,328.0468,328.66,327.5374,328.2166,29712.0
2020-10-29 11:30:00,347.77,348.0,346.19,346.74,74442.0,328.0563,328.2732,326.5658,327.0846,74442.0
2020-10-29 12:00:00,346.81,347.01,346.04,346.62,46441.0,327.1507,327.3393,326.4243,326.9714,46441.0
2020-10-29 12:30:00,346.6,347.14,345.92,345.95,47078.0,326.9526,327.462,326.3111,326.3394,47078.0
2020-10-29 13:00:00,346.04,346.35,345.18,346.35,31176.0,326.4243,326.7168,325.6131,326.7168,31176.0
2020-10-29 13:30:00,346.2,348.88,346.17,348.88,32490.0,326.5753,329.1033,326.547,329.1033,32490.0
2020-10-29 14:00:00,348.85,350.54,348.76,350.3,47665.0,329.075,330.6692,328.9901,330.4428,47665.0
2020-10-29 14:30:00,350.29,350.74,349.12,349.59,67855.0,330.4334,330.8579,329.3297,329.7731,67855.0
2020-10-29 15:00:00,349.68,350.25,348.65,349.65,52621.0,329.858,330.3957,328.8864,329.8297,52621.0
2020-10-29 15:30:00,349.81,350.55,348.81,348.81,91852.0,329.9806,330.6787,329.0373,329.0373,91852.0
2020-10-30 09:30:00,347.01,348.93,346.62,348.01,80610.0,327.3393,329.1505,326.9714,328.2827,80610.0
2020-10-30 10:00:00,347.76,348.74,344.64,344.99,56002.0,328.0468,328.9713,325.1037,325.4338,56002.0
2020-10-30 10:30:00,344.93,345.15,341.8,341.8,133440.0,325.3772,325.5848,322.4247,322.4247,133440.0
2020-10-30 11:00:00,341.82,344.64,341.82,343.57,140312.0,322.4435,325.1037,322.4435,324.0943,140312.0
2020-10-30 11:30:00,343.42,344.59,343.13,344.58,58554.0,323.9528,325.0565,323.6793,325.0471,58554.0
2020-10-30 12:00:00,344.34,346.4,344.3,346.4,20152.0,324.8207,326.7639,324.783,326.7639,20152.0
2020-10-30 12:30:00,346.33,346.38,345.18,345.29,23622.0,326.6979,326.7451,325.6131,325.7168,23622.0
2020-10-30 13:00:00,345.01,345.61,344.52,345.44,32621.0,325.4527,326.0187,324.9905,325.8583,32621.0
2020-10-30 13:30:00,345.26,345.39,343.86,345.27,43163.0,325.6885,325.8112,324.3679,325.698,43163.0
2020-10-30 14:00:00,345.16,346.77,344.65,344.69,37402.0,325.5942,327.1129,325.1131,325.1509,37402.0
2020-10-30 14:30:00,344.67,344.99,343.63,344.48,56070.0,325.132,325.4338,324.1509,324.9528,56070.0
2020-10-30 15:00:00,344.37,344.83,343.78,343.99,65743.0,324.849,325.2829,324.2924,324.4905,65743.0
2020-10-30 15:30:00,344.13,346.57,343.09,346.37,147327.0,324.6226,326.9243,323.6415,326.7356,147327.0
2020-11-02 09:30:00,350.24,351.78,349.29,351.74,170806.0,330.3862,331.8389,329.4901,331.8012,170806.0
2020-11-02 10:00:00,351.75,353.55,351.75,352.95,108800.0,331.8106,333.5086,331.8106,332.9426,108800.0
2020-11-02 10:30:00,352.95,352.95,350.84,351.15,67920.0,332.9426,332.9426,330.9522,331.2447,67920.0
2020-11-02 11:00:00,351.1,352.26,350.94,352.07,42218.0,331.1975,332.2917,331.0466,332.1125,42218.0
2020-11-02 11:30:00,352.18,352.78,351.99,352.53,17235.0,332.2163,332.7823,332.037,332.5464,17235.0
2020-11-02 12:00:00,352.62,353.23,352.33,353.11,43334.0,332.6313,333.2068,332.3578,333.0936,43334.0
2020-11-02 12:30:00,353.23,353.23,350.43,350.77,29943.0,333.2068,333.2068,330.5655,330.8862,29943.0
2020-11-02 13:00:00,350.78,350.78,349.0,349.75,20077.0,330.8956,330.8956,329.2165,329.924,20077.0
2020-11-02 13:30:00,349.56,350.23,349.12,349.17,14510.0,329.7448,330.3768,329.3297,329.3769,14510.0
2020-11-02 14:00:00,349.1,351.26,349.1,351.26,40596.0,329.3109,331.3484,329.3109,331.3484,40596.0
2020-11-02 14:30:00,351.29,352.47,351.03,351.75,21654.0,331.3767,332.4898,331.1315,331.8106,21654.0
2020-11-02 15:00:00,351.71,352.53,351.5,351.93,22811.0,331.7729,332.5464,331.5748,331.9804,22811.0
2020-11-02 15:30:00,352.0,353.23,351.36,353.15,123395.0,332.0465,333.2068,331.4428,333.1313,123395.0
2020-11-03 09:30:00,357.56,359.98,356.82,359.85,162484.0,337.2913,339.5741,336.5932,339.4515,162484.0
2020-11-03 10:00:00,359.92,360.55,359.07,359.34,101098.0,339.5175,340.1118,338.7157,338.9704,101098.0
2020-11-03 10:30:00,359.49,359.78,358.61,359.78,59401.0,339.1119,339.3855,338.2818,339.3855,59401.0
2020-11-03 11:00:00,359.81,360.67,359.48,359.78,23767.0,339.4138,340.225,339.1025,339.3855,23767.0
2020-11-03 11:30:00,359.79,360.25,359.56,359.58,38767.0,339.3949,339.8288,339.1779,339.1968,38767.0
2020-11-03 12:00:00,359.66,360.01,359.41,359.87,34124.0,339.2723,339.6024,339.0364,339.4704,34124.0
2020-11-03 12:30:00,359.8,360.11,359.09,359.19,29359.0,339.4043,339.6968,338.7346,338.8289,29359.0
2020-11-03 13:00:00,359.29,360.15,359.28,359.79,21160.0,338.9232,339.7345,338.9138,339.3949,21160.0
2020-11-03 13:30:00,359.89,359.94,358.65,359.01,29316.0,339.4892,339.5364,338.3195,338.6591,29316.0
2020-11-03 14:00:00,358.81,360.29,358.81,359.62,20141.0,338.4704,339.8665,338.4704,339.2345,20141.0
2020-11-03 14:30:00,359.84,360.98,359.67,360.6,27596.0,339.4421,340.5174,339.2817,340.159,27596.0
2020-11-03 15:00:00,360.58,360.61,359.43,360.32,48569.0,340.1401,340.1684,339.0553,339.8948,48569.0
2020-11-03 15:30:00,360.36,362.57,360.34,360.95,120726.0,339.9326,342.0173,339.9137,340.4891,120726.0
2020-11-04 09:30:00,357.34,360.3,356.4,359.88,170355.0,337.0838,339.876,336.1971,339.4798,170355.0
2020-11-04 10:00:00,360.09,364.01,359.89,362.46,73313.0,339.6779,343.3757,339.4892,341.9135,73313.0
2020-11-04 10:30:00,362.64,362.97,360.58,362.58,60871.0,342.0833,342.3946,340.1401,342.0267,60871.0
2020-11-04 11:00:00,362.52,363.2,361.77,363.19,43134.0,341.9701,342.6116,341.2627,342.6022,43134.0
2020-11-04 11:30:00,363.4,364.68,363.32,364.35,25369.0,342.8003,344.0077,342.7248,343.6964,25369.0
2020-11-04 12:00:00,364.37,366.0,364.17,365.41,60467.0,343.7153,345.2529,343.5266,344.6963,60467.0
2020-11-04 12:30:00,365.35,365.57,364.4,364.4,30672.0,344.6397,344.8472,343.7436,343.7436,30672.0
2020-11-04 13:00:00,364.36,364.38,363.26,363.36,22619.0,343.7058,343.7247,342.6682,342.7625,22619.0
2020-11-04 13:30:00,363.37,364.09,362.55,363.23,44721.0,342.772,343.4511,341.9984,342.6399,44721.0
2020-11-04 14:00:00,363.34,363.77,362.68,362.76,19865.0,342.7437,343.1493,342.1211,342.1965,19865.0
2020-11-04 14:30:00,362.62,362.94,361.97,362.6,44534.0,342.0645,342.3663,341.4513,342.0456,44534.0
2020-11-04 15:00:00,362.63,362.79,360.83,360.96,21745.0,342.0739,342.2248,340.3759,340.4986,21745.0
2020-11-04 15:30:00,360.75,362.09,360.55,361.15,75710.0,340.3005,341.5645,340.1118,340.6778,75710.0
2020-11-05 09:30:00,365.6,369.39,365.31,368.43,131034.0,344.8755,348.4507,344.602,347.5451,131034.0
2020-11-05 10:00:00,368.41,371.38,368.29,370.74,72573.0,347.5263,350.3279,347.4131,349.7242,72573.0
2020-11-05 10:30:00,370.52,371.82,370.17,371.52,77274.0,349.5166,350.743,349.1865,350.46,77274.0
2020-11-05 11:00:00,371.62,371.81,370.82,371.31,28468.0,350.5543,350.7335,349.7996,350.2619,28468.0
2020-11-05 11:30:00,371.41,371.48,370.54,371.33,34906.0,350.3562,350.4222,349.5355,350.2807,34906.0
2020-11-05 12:00:00,371.25,371.56,369.72,369.78,42498.0,350.2053,350.4977,348.762,348.8186,42498.0
2020-11-05 12:30:00,369.87,371.13,369.77,371.13,10334.0,348.9035,350.0921,348.8092,350.0921,10334.0
2020-11-05 13:00:00,371.35,371.99,371.28,371.58,16099.0,350.2996,350.9033,350.2336,350.5166,16099.0
2020-11-05 13:30:00,371.58,372.3,371.51,371.88,11305.0,350.5166,351.1957,350.4505,350.7996,11305.0
2020-11-05 14:00:00,371.93,372.32,371.54,371.89,56348.0,350.8467,351.2146,350.4788,350.809,56348.0
2020-11-05 14:30:00,371.94,372.13,371.13,372.13,21404.0,350.8562,351.0354,350.0921,351.0354,21404.0
2020-11-05 15:00:00,372.06,372.47,371.41,371.68,36019.0,350.9694,351.3561,350.3562,350.6109,36019.0
2020-11-05 15:30:00,371.76,371.86,370.46,371.43,101040.0,350.6864,350.7807,349.46,350.3751,101040.0
2020-11-06 09:30:00,371.9,372.5,370.53,371.11,82912.0,350.8184,351.3844,349.5261,350.0732,82912.0
2020-11-06 10:00:00,371.43,373.0,371.07,372.74,49877.0,350.3751,351.8561,350.0355,351.6108,49877.0
2020-11-06 10:30:00,372.76,373.04,370.61,370.98,44381.0,351.6297,351.8938,349.6015,349.9506,44381.0
2020-11-06 11:00:00,370.93,372.2,369.94,370.02,51008.0,349.9034,351.1014,348.9695,349.045,51008.0
2020-11-06 11:30:00,370.22,371.01,369.98,370.07,28857.0,349.2337,349.9789,349.0073,349.0922,28857.0
2020-11-06 12:00:00,370.11,370.27,369.56,369.85,20010.0,349.1299,349.2808,348.6111,348.8846,20010.0
2020-11-06 12:30:00,370.09,370.15,369.24,369.33,22385.0,349.111,349.1676,348.3092,348.3941,22385.0
2020-11-06 13:00:00,369.4,370.25,369.4,370.16,18016.0,348.4601,349.262,348.4601,349.1771,18016.0
2020-11-06 13:30:00,370.01,370.46,369.83,370.21,28198.0,349.0356,349.46,348.8658,349.2242,28198.0
2020-11-06 14:00:00,370.22,370.38,369.77,370.23,20383.0,349.2337,349.3846,348.8092,349.2431,20383.0
2020-11-06 14:30:00,370.19,370.29,369.2,369.37,13324.0,349.2054,349.2997,348.2715,348.4318,13324.0
2020-11-06 15:00:00,369.16,369.41,368.8,369.29,23610.0,348.2337,348.4696,347.8941,348.3564,23610.0
2020-11-06 15:30:00,369.21,370.73,369.2,369.64,95966.0,348.2809,349.7147,348.2715,348.6865,95966.0
2020-11-09 09:30:00,392.27,396.0,387.63,389.28,362622.0,370.0337,373.5523,365.6567,367.2132,362622.0
2020-11-09 10:00:00,389.16,390.55,386.88,386.88,126237.0,367.1,368.4112,364.9493,364.9493,126237.0
2020-11-09 10:30:00,386.99,387.89,385.43,386.86,120430.0,365.053,365.902,363.5815,364.9304,120430.0
2020-11-09 11:00:00,386.65,386.95,384.84,385.5,87433.0,364.7323,365.0153,363.0249,363.6475,87433.0
2020-11-09 11:30:00,385.78,386.02,383.79,384.66,65388.0,363.9116,364.138,362.0344,362.8551,65388.0
2020-11-09 12:00:00,384.75,386.05,383.93,385.91,62213.0,362.94,364.1663,362.1665,364.0342,62213.0
2020-11-09 12:30:00,385.89,386.95,385.58,386.75,46018.0,364.0154,365.0153,363.723,364.8266,46018.0
2020-11-09 13:00:00,387.02,387.81,386.56,386.94,33468.0,365.0813,365.8265,364.6474,365.0059,33468.0
2020-11-09 13:30:00,386.92,387.6,386.21,386.55,22045.0,364.987,365.6284,364.3172,364.638,22045.0
2020-11-09 14:00:00,386.73,386.82,385.01,385.55,37097.0,364.8078,364.8927,363.1853,363.6947,37097.0
2020-11-09 14:30:00,385.2,385.6,384.72,385.34,33521.0,363.3645,363.7418,362.9117,363.4966,33521.0
2020-11-09 15:00:00,385.21,386.25,383.58,383.78,53410.0,363.3739,364.355,361.8363,362.025,53410.0
2020-11-09 15:30:00,383.71,384.69,379.67,380.07,156107.0,361.959,362.8834,358.148,358.5253,156107.0
2020-11-10 09:30:00,381.42,382.34,379.9,382.34,109115.0,359.7988,360.6666,358.3649,360.6666,109115.0
2020-11-10 10:00:00,382.26,382.94,380.89,381.57,87230.0,360.5912,361.2326,359.2988,359.9403,87230.0
2020-11-10 10:30:00,381.55,381.64,378.97,380.5,74423.0,359.9214,360.0063,357.4876,358.9309,74423.0
2020-11-10 11:00:00,380.45,383.05,380.45,382.89,46761.0,358.8838,361.3364,358.8838,361.1854,46761.0
2020-11-10 11:30:00,382.84,384.06,382.62,383.8,34452.0,361.1383,362.2891,360.9307,362.0439,34452.0
2020-11-10 12:00:00,383.81,385.19,383.81,384.4,36189.0,362.0533,363.3551,362.0533,362.6098,36189.0
2020-11-10 12:30:00,384.43,385.09,383.84,384.73,28489.0,362.6381,363.2607,362.0816,362.9211,28489.0
2020-11-10 13:00:00,384.79,385.08,383.4,383.48,28754.0,362.9777,363.2513,361.6665,361.742,28754.0
2020-11-10 13:30:00,383.43,384.91,382.74,384.91,58633.0,361.6948,363.0909,361.0439,363.0909,58633.0
2020-11-10 14:00:00,384.82,385.36,384.1,384.47,63354.0,363.006,363.5154,362.3268,362.6759,63354.0
2020-11-10 14:30:00,384.47,385.41,384.25,385.38,49091.0,362.6759,363.5626,362.4683,363.5343,49091.0
2020-11-10 15:00:00,385.22,385.81,384.57,385.36,51238.0,363.3834,363.9399,362.7702,363.5154,51238.0
2020-11-10 15:30:00,385.33,385.37,383.71,384.7,133947.0,363.4871,363.5249,361.959,362.8928,133947.0
2020-11-11 09:30:00,386.33,386.45,382.02,382.03,85609.0,364.4304,364.5436,360.3648,360.3742,85609.0
2020-11-11 10:00:00,382.13,382.59,381.45,382.13,49420.0,360.4685,360.9024,359.8271,360.4685,49420.0
2020-11-11 10:30:00,382.5,382.89,381.98,382.43,31027.0,360.8175,361.1854,360.327,360.7515,31027.0
2020-11-11 11:00:00,382.52,383.12,382.38,383.12,14109.0,360.8364,361.4024,360.7043,361.4024,14109.0
2020-11-11 11:30:00,383.26,384.0,383.21,383.61,13252.0,361.5345,362.2325,361.4873,361.8646,13252.0
2020-11-11 12:00:00,383.58,384.04,383.29,383.45,14083.0,361.8363,362.2703,361.5628,361.7137,14083.0
2020-11-11 12:30:00,383.42,384.11,383.19,383.96,16939.0,361.6854,362.3363,361.4684,362.1948,16939.0
2020-11-11 13:00:00,383.87,384.29,383.5,383.69,18422.0,362.1099,362.5061,361.7609,361.9401,18422.0
2020-11-11 13:30:00,383.68,383.97,383.33,383.33,23850.0,361.9307,362.2042,361.6005,361.6005,23850.0
2020-11-11 14:00:00,383.38,383.77,382.7,382.7,28823.0,361.6477,362.0156,361.0062,361.0062,28823.0
2020-11-11 14:30:00,382.76,383.06,381.86,382.64,33683.0,361.0628,361.3458,360.2138,360.9496,33683.0
2020-11-11 15:00:00,382.63,382.82,382.05,382.06,30278.0,360.9402,361.1194,360.3931,360.4025,30278.0
2020-11-11 15:30:00,382.01,384.29,382.0,384.18,69185.0,360.3553,362.5061,360.3459,362.4023,69185.0
2020-11-12 09:30:00,382.01,382.1,379.41,379.94,101140.0,360.3553,360.4402,357.9027,358.4027,101140.0
2020-11-12 10:00:00,379.93,381.53,379.67,380.44,58455.0,358.3932,359.9025,358.148,358.8743,58455.0
2020-11-12 10:30:00,380.34,381.97,380.34,381.62,34689.0,358.78,360.3176,358.78,359.9874,34689.0
2020-11-12 11:00:00,381.6,382.09,380.8,381.76,26686.0,359.9686,360.4308,359.2139,360.1195,26686.0
2020-11-12 11:30:00,381.81,381.85,380.89,381.04,16617.0,360.1667,360.2044,359.2988,359.4403,16617.0
2020-11-12 12:00:00,381.1,381.66,380.44,380.44,34709.0,359.4969,360.0252,358.8743,358.8743,34709.0
2020-11-12 12:30:00,380.5,380.56,377.75,377.99,43167.0,358.9309,358.9875,356.3368,356.5632,43167.0
2020-11-12 13:00:00,378.04,378.42,375.99,376.54,42222.0,356.6104,356.9688,354.6766,355.1954,42222.0
2020-11-12 13:30:00,376.48,378.36,376.41,378.33,23185.0,355.1388,356.9122,355.0728,356.8839,23185.0
2020-11-12 14:00:00,378.35,378.75,376.77,376.83,36832.0,356.9028,357.2801,355.4124,355.469,36832.0
2020-11-12 14:30:00,376.78,377.67,375.65,375.73,40042.0,355.4218,356.2613,354.3558,354.4313,40042.0
2020-11-12 15:00:00,375.69,376.39,374.72,375.97,62238.0,354.3936,355.0539,353.4786,354.6577,62238.0
2020-11-12 15:30:00,375.97,377.77,375.36,377.5,183721.0,354.6577,356.3557,354.0823,356.101,183721.0
2020-11-13 09:30:00,380.45,384.35,380.45,384.11,87631.0,358.8838,362.5627,358.8838,362.3363,87631.0
2020-11-13 10:00:00,384.2,384.82,383.03,384.16,55493.0,362.4212,363.006,361.3175,362.3834,55493.0
2020-11-13 10:30:00,384.2,384.31,382.5,382.63,52026.0,362.4212,362.5249,360.8175,360.9402,52026.0
2020-11-13 11:00:00,382.92,384.0,382.85,383.91,48141.0,361.2137,362.2325,361.1477,362.1476,48141.0
2020-11-13 11:30:00,383.73,383.86,383.37,383.37,21442.0,361.9778,362.1005,361.6382,361.6382,21442.0
2020-11-13 12:00:00,383.42,383.71,382.91,383.17,11086.0,361.6854,361.959,361.2043,361.4496,11086.0
2020-11-13 12:30:00,383.14,383.86,383.14,383.69,23034.0,361.4213,362.1005,361.4213,361.9401,23034.0
2020-11-13 13:00:00,383.82,384.14,383.38,383.85,19103.0,362.0627,362.3646,361.6477,362.091,19103.0
2020-11-13 13:30:00,383.76,384.21,383.36,383.88,10737.0,362.0061,362.4306,361.6288,362.1193,10737.0
2020-11-13 14:00:00,383.81,384.89,383.8,384.55,22885.0,362.0533,363.0721,362.0439,362.7513,22885.0
2020-11-13 14:30:00,384.78,385.73,384.55,385.59,10430.0,362.9683,363.8645,362.7513,363.7324,10430.0
2020-11-13 15:00:00,385.47,385.62,384.99,385.34,25228.0,363.6192,363.7607,363.1664,363.4966,25228.0
2020-11-13 15:30:00,385.15,386.15,385.01,385.61,145741.0,363.3173,364.2606,363.1853,363.7513,145741.0
2020-11-16 09:30:00,391.35,392.33,388.73,389.69,131583.0,369.1659,370.0903,366.6944,367.6,131583.0
2020-11-16 10:00:00,389.82,391.75,389.72,391.39,51397.0,367.7226,369.5432,367.6283,369.2036,51397.0
2020-11-16 10:30:00,391.62,393.1,391.44,392.84,56370.0,369.4206,370.8167,369.2508,370.5714,56370.0
2020-11-16 11:00:00,392.83,393.08,392.46,392.75,21748.0,370.562,370.7978,370.213,370.4865,21748.0
2020-11-16 11:30:00,392.65,393.04,392.54,392.82,46317.0,370.3922,370.7601,370.2884,370.5525,46317.0
2020-11-16 12:00:00,392.9,392.9,391.88,391.89,36200.0,370.628,370.628,369.6658,369.6753,36200.0
2020-11-16 12:30:00,391.69,392.02,391.43,391.71,26585.0,369.4866,369.7979,369.2413,369.5055,26585.0
2020-11-16 13:00:00,391.64,391.7,390.19,390.2,25225.0,369.4394,369.496,368.0716,368.0811,25225.0
2020-11-16 13:30:00,390.21,390.79,389.64,390.1,36350.0,368.0905,368.6376,367.5528,367.9867,36350.0
2020-11-16 14:00:00,389.98,390.7,389.48,390.67,33525.0,367.8735,368.5527,367.4019,368.5244,33525.0
2020-11-16 14:30:00,390.74,391.36,390.69,391.36,30244.0,368.5905,369.1753,368.5433,369.1753,30244.0
2020-11-16 15:00:00,391.33,391.86,390.81,391.59,39501.0,369.147,369.647,368.6565,369.3923,39501.0
2020-11-16 15:30:00,391.64,393.39,391.49,393.39,147993.0,369.4394,371.0902,369.2979,371.0902,147993.0
2020-11-17 09:30:00,389.67,390.04,387.16,387.16,59870.0,367.5811,367.9301,365.2134,365.2134,59870.0
2020-11-17 10:00:00,387.22,388.95,387.22,388.58,68889.0,365.27,366.9019,365.27,366.5529,68889.0
2020-11-17 10:30:00,388.65,390.14,388.43,390.0,20321.0,366.6189,368.0245,366.4114,367.8924,20321.0
2020-11-17 11:00:00,389.96,391.61,389.77,391.61,26168.0,367.8547,369.4111,367.6754,369.4111,26168.0
2020-11-17 11:30:00,391.65,392.39,391.56,391.79,35937.0,369.4489,370.1469,369.364,369.5809,35937.0
2020-11-17 12:00:00,391.9,393.0,391.67,392.99,49818.0,369.6847,370.7223,369.4677,370.7129,49818.0
2020-11-17 12:30:00,392.99,393.5,392.71,393.36,26440.0,370.7129,371.194,370.4488,371.0619,26440.0
2020-11-17 13:00:00,393.26,393.63,392.97,393.62,23124.0,370.9676,371.3166,370.694,371.3072,23124.0
2020-11-17 13:30:00,393.62,393.96,393.05,393.38,13815.0,371.3072,371.6279,370.7695,371.0808,13815.0
2020-11-17 14:00:00,393.6,395.15,393.59,394.72,26123.0,371.2883,372.7505,371.2789,372.3448,26123.0
2020-11-17 14:30:00,394.83,395.39,394.48,395.01,22011.0,372.4486,372.9769,372.1184,372.6184,22011.0
2020-11-17 15:00:00,394.97,394.97,393.32,393.73,36295.0,372.5807,372.5807,371.0242,371.411,36295.0
2020-11-17 15:30:00,393.73,394.22,393.16,394.22,106316.0,371.411,371.8732,370.8733,371.8732,106316.0
2020-11-18 09:30:00,395.29,395.49,393.57,394.11,50380.0,372.8825,373.0712,371.26,371.7694,50380.0
2020-11-18 10:00:00,394.01,394.76,394.01,394.67,45895.0,371.6751,372.3826,371.6751,372.2977,45895.0
2020-11-18 10:30:00,394.61,395.01,394.3,394.39,24183.0,372.2411,372.6184,371.9487,372.0335,24183.0
2020-11-18 11:00:00,394.43,395.38,394.43,395.26,32458.0,372.0713,372.9674,372.0713,372.8542,32458.0
2020-11-18 11:30:00,395.31,395.79,395.15,395.28,22965.0,372.9014,373.3542,372.7505,372.8731,22965.0
2020-11-18 12:00:00,395.38,395.49,394.93,394.95,12989.0,372.9674,373.0712,372.5429,372.5618,12989.0
2020-11-18 12:30:00,394.94,395.52,394.76,394.86,18492.0,372.5524,373.0995,372.3826,372.4769,18492.0
2020-11-18 13:00:00,394.88,395.36,394.35,394.41,32242.0,372.4958,372.9486,371.9958,372.0524,32242.0
2020-11-18 13:30:00,394.25,394.53,393.01,393.31,20037.0,371.9015,372.1656,370.7318,371.0148,20037.0
2020-11-18 14:00:00,393.4,394.08,391.94,392.25,22773.0,371.0997,371.7411,369.7224,370.0149,22773.0
2020-11-18 14:30:00,392.25,393.42,391.99,392.78,51472.0,370.0149,371.1185,369.7696,370.5148,51472.0
2020-11-18 15:00:00,392.8,392.91,391.42,391.54,34279.0,370.5337,370.6374,369.2319,369.3451,34279.0
2020-11-18 15:30:00,391.54,391.67,388.55,388.69,119037.0,369.3451,369.4677,366.5246,366.6567,119037.0
2020-11-19 09:30:00,388.48,390.18,386.44,389.62,68079.0,366.4586,368.0622,364.5342,367.5339,68079.0
2020-11-19 10:00:00,389.73,390.23,388.24,388.67,52136.0,367.6377,368.1094,366.2322,366.6378,52136.0
2020-11-19 10:30:00,388.64,390.67,388.55,389.52,33522.0,366.6095,368.5244,366.5246,367.4396,33522.0
2020-11-19 11:00:00,389.46,389.98,388.77,389.29,27372.0,367.383,367.8735,366.7321,367.2226,27372.0
2020-11-19 11:30:00,389.32,389.44,388.3,389.05,26365.0,367.2509,367.3641,366.2888,366.9963,26365.0
2020-11-19 12:00:00,389.1,389.24,388.1,388.37,32918.0,367.0434,367.1755,366.1001,366.3548,32918.0
2020-11-19 12:30:00,388.47,389.24,388.08,388.8,21793.0,366.4491,367.1755,366.0812,366.7604,21793.0
2020-11-19 13:00:00,388.99,390.33,388.94,389.84,10339.0,366.9397,368.2037,366.8925,367.7415,10339.0
2020-11-19 13:30:00,389.66,390.14,389.32,389.83,11847.0,367.5717,368.0245,367.2509,367.732,11847.0
2020-11-19 14:00:00,389.87,390.32,389.83,390.31,13864.0,367.7698,368.1943,367.732,368.1848,13864.0
2020-11-19 14:30:00,390.39,391.81,390.32,391.11,15223.0,368.2603,369.5998,368.1943,368.9395,15223.0
2020-11-19 15:00:00,391.16,391.7,390.66,390.82,29529.0,368.9866,369.496,368.515,368.6659,29529.0
2020-11-19 15:30:00,390.93,392.37,390.74,392.06,46171.0,368.7697,370.1281,368.5905,369.8356,46171.0
2020-11-20 09:30:00,390.81,391.87,389.78,390.79,41564.0,368.6565,369.6564,367.6849,368.6376,41564.0
2020-11-20 10:00:00,390.81,391.81,390.75,391.38,40694.0,368.6565,369.5998,368.5999,369.1942,40694.0
2020-11-20 10:30:00,391.4,391.69,390.49,390.94,23785.0,369.213,369.4866,368.3546,368.7791,23785.0
2020-11-20 11:00:00,390.95,391.35,390.75,391.35,11136.0,368.7885,369.1659,368.5999,369.1659,11136.0
2020-11-20 11:30:00,391.4,391.9,391.11,391.74,11186.0,369.213,369.6847,368.9395,369.5338,11186.0
2020-11-20 12:00:00,391.7,391.84,391.28,391.48,12853.0,369.496,369.6281,369.0998,369.2885,12853.0
2020-11-20 12:30:00,391.46,391.5,391.05,391.29,11596.0,369.2696,369.3074,368.8829,369.1093,11596.0
2020-11-20 13:00:00,391.27,391.78,391.16,391.57,8286.0,369.0904,369.5715,368.9866,369.3734,8286.0
2020-11-20 13:30:00,391.51,392.02,391.21,392.0,6744.0,369.3168,369.7979,369.0338,369.779,6744.0
2020-11-20 14:00:00,392.06,392.2,391.81,391.97,8222.0,369.8356,369.9677,369.5998,369.7507,8222.0
2020-11-20 14:30:00,392.05,392.3,391.21,391.63,6726.0,369.8262,370.062,369.0338,369.43,6726.0
2020-11-20 15:00:00,391.75,391.86,390.72,391.13,19897.0,369.5432,369.647,368.5716,368.9583,19897.0
2020-11-20 15:30:00,391.14,392.96,391.04,391.86,120119.0,368.9678,370.6846,368.8734,369.647,120119.0
2020-11-23 09:30:00,394.95,396.43,394.6,395.74,87081.0,372.5618,373.9579,372.2316,373.307,87081.0
2020-11-23 10:00:00,395.7,395.9,394.34,394.34,49595.0,373.2693,373.458,371.9864,371.9864,49595.0
2020-11-23 10:30:00,394.4,397.19,394.32,397.17,55833.0,372.043,374.6748,371.9675,374.656,55833.0
2020-11-23 11:00:00,397.15,397.6,396.1,397.0,35252.0,374.6371,375.0616,373.6466,374.4956,35252.0
2020-11-23 11:30:00,396.91,397.24,396.02,397.2,13369.0,374.4107,374.722,373.5712,374.6843,13369.0
2020-11-23 12:00:00,397.1,397.1,396.23,396.44,12282.0,374.5899,374.5899,373.7692,373.9673,12282.0
2020-11-23 12:30:00,396.42,397.27,396.41,397.21,6141.0,373.9485,374.7503,373.939,374.6937,6141.0
2020-11-23 13:00:00,397.13,397.46,397.04,397.1,15211.0,374.6182,374.9295,374.5333,374.5899,15211.0
2020-11-23 13:30:00,397.36,397.88,397.11,397.88,19105.0,374.8352,375.3257,374.5994,375.3257,19105.0
2020-11-23 14:00:00,397.79,398.08,397.3,397.37,21212.0,375.2408,375.5144,374.7786,374.8446,21212.0
2020-11-23 14:30:00,397.65,399.04,397.51,399.04,48785.0,375.1088,376.42,374.9767,376.42,48785.0
2020-11-23 15:00:00,399.08,399.78,398.59,398.75,43266.0,376.4577,377.118,375.9955,376.1464,43266.0
2020-11-23 15:30:00,398.64,398.72,397.55,397.95,137375.0,376.0426,376.1181,375.0144,375.3917,137375.0
2020-11-24 09:30:00,402.4,403.47,401.01,402.61,97265.0,379.5895,380.5988,378.2783,379.7876,97265.0
2020-11-24 10:00:00,402.92,403.78,402.67,403.44,81431.0,380.08,380.8913,379.8442,380.5705,81431.0
2020-11-24 10:30:00,403.37,404.83,403.28,404.31,57768.0,380.5045,381.8817,380.4196,381.3912,57768.0
2020-11-24 11:00:00,404.36,404.89,404.15,404.68,17283.0,381.4384,381.9383,381.2403,381.7402,17283.0
2020-11-24 11:30:00,404.84,405.84,404.64,405.12,23374.0,381.8912,382.8345,381.7025,382.1553,23374.0
2020-11-24 12:00:00,405.07,405.54,404.96,405.08,15736.0,382.1081,382.5515,382.0044,382.1176,15736.0
2020-11-24 12:30:00,405.13,405.13,404.49,404.9,18717.0,382.1647,382.1647,381.561,381.9478,18717.0
2020-11-24 13:00:00,404.79,405.6,404.79,405.13,16939.0,381.844,382.6081,381.844,382.1647,16939.0
2020-11-24 13:30:00,405.2,405.38,404.22,404.37,35095.0,382.2308,382.4006,381.3063,381.4478,35095.0
2020-11-24 14:00:00,404.19,404.39,403.26,403.4,33177.0,381.278,381.4667,380.4007,380.5328,33177.0
2020-11-24 14:30:00,403.33,404.69,403.11,404.61,30282.0,380.4668,381.7497,380.2592,381.6742,30282.0
2020-11-24 15:00:00,404.76,405.08,404.21,404.79,37466.0,381.8157,382.1176,381.2969,381.844,37466.0
2020-11-24 15:30:00,404.73,404.94,403.84,404.55,127806.0,381.7874,381.9855,380.9479,381.6176,127806.0
2020-11-25 09:30:00,403.24,403.38,400.09,400.52,96088.0,380.3819,380.5139,377.4104,377.8161,96088.0
2020-11-25 10:00:00,400.41,401.19,399.69,401.19,47610.0,377.7123,378.4481,377.0331,378.4481,47610.0
2020-11-25 10:30:00,401.27,401.51,400.02,400.04,25397.0,378.5235,378.7499,377.3444,377.3633,25397.0
2020-11-25 11:00:00,400.15,401.18,400.06,401.07,15573.0,377.467,378.4387,377.3821,378.3349,15573.0
2020-11-25 11:30:00,401.06,402.08,400.86,402.08,18169.0,378.3255,379.2876,378.1368,379.2876,18169.0
2020-11-25 12:00:00,402.2,402.69,401.65,401.65,19971.0,379.4008,379.8631,378.882,378.882,19971.0
2020-11-25 12:30:00,401.6,402.01,401.46,401.7,12693.0,378.8348,379.2216,378.7028,378.9292,12693.0
2020-11-25 13:00:00,401.73,402.52,401.7,402.34,17019.0,378.9575,379.7027,378.9292,379.5329,17019.0
2020-11-25 13:30:00,402.2,402.46,401.82,402.31,9144.0,379.4008,379.6461,379.0424,379.5046,9144.0
2020-11-25 14:00:00,402.16,402.3,401.41,402.08,10171.0,379.3631,379.4952,378.6556,379.2876,10171.0
2020-11-25 14:30:00,401.9,402.4,401.54,402.4,14788.0,379.1178,379.5895,378.7782,379.5895,14788.0
2020-11-25 15:00:00,402.35,402.63,402.01,402.34,20419.0,379.5423,379.8065,379.2216,379.5329,20419.0
2020-11-25 15:30:00,401.99,402.25,401.22,401.84,53457.0,379.2027,379.448,378.4764,379.0612,53457.0
2020-11-27 09:30:00,402.64,403.3,402.14,402.36,70472.0,379.8159,380.4385,379.3442,379.5518,70472.0
2020-11-27 10:00:00,402.05,402.61,401.36,401.71,29214.0,379.2593,379.7876,378.6084,378.9386,29214.0
2020-11-27 10:30:00,401.5,401.66,401.0,401.5,27753.0,378.7405,378.8914,378.2689,378.7405,27753.0
2020-11-27 11:00:00,401.49,402.21,401.4,401.88,31976.0,378.7311,379.4103,378.6462,379.099,31976.0
2020-11-27 11:30:00,401.97,403.1,401.38,403.1,27827.0,379.1839,380.2498,378.6273,380.2498,27827.0
2020-11-27 12:00:00,403.06,403.06,401.89,401.89,36935.0,380.2121,380.2121,379.1084,379.1084,36935.0
2020-11-27 12:30:00,401.94,402.77,401.76,402.53,69011.0,379.1556,379.9385,378.9858,379.7121,69011.0
2020-11-30 09:30:00,401.47,402.44,399.45,399.59,70341.0,378.7122,379.6272,376.8067,376.9388,70341.0
2020-11-30 10:00:00,399.79,399.8,397.76,397.76,108619.0,377.1274,377.1369,375.2125,375.2125,108619.0
2020-11-30 10:30:00,397.84,398.38,395.14,398.32,58620.0,375.288,375.7974,372.741,375.7408,58620.0
2020-11-30 11:00:00,398.27,398.91,397.89,397.98,27720.0,375.6936,376.2973,375.3351,375.42,27720.0
2020-11-30 11:30:00,397.79,398.22,397.28,398.07,12808.0,375.2408,375.6464,374.7597,375.5049,12808.0
2020-11-30 12:00:00,397.52,398.15,397.26,397.82,18452.0,374.9861,375.5804,374.7409,375.2691,18452.0
2020-11-30 12:30:00,397.82,398.06,397.06,397.74,33449.0,375.2691,375.4955,374.5522,375.1937,33449.0
2020-11-30 13:00:00,397.76,397.88,397.11,397.62,51834.0,375.2125,375.3257,374.5994,375.0805,51834.0
2020-11-30 13:30:00,397.67,397.92,397.26,397.3,24696.0,375.1276,375.3634,374.7409,374.7786,24696.0
2020-11-30 14:00:00,397.0,397.26,396.55,397.1,24120.0,374.4956,374.7409,374.0711,374.5899,24120.0
2020-11-30 14:30:00,397.1,397.94,396.35,397.94,33211.0,374.5899,375.3823,373.8824,375.3823,33211.0
2020-11-30 15:00:00,398.04,398.24,396.69,396.69,55221.0,375.4766,375.6653,374.2032,374.2032,55221.0
2020-11-30 15:30:00,396.73,397.11,395.17,395.78,134305.0,374.2409,374.5994,372.7693,373.3448,134305.0
2020-12-01 09:30:00,400.6,401.81,399.75,401.51,128111.0,377.8915,379.0329,377.0897,378.7499,128111.0
2020-12-01 10:00:00,401.63,402.93,401.52,402.43,56033.0,378.8631,380.0894,378.7594,379.6178,56033.0
2020-12-01 10:30:00,402.53,402.64,399.77,400.49,62988.0,379.7121,379.8159,377.1086,377.7878,62988.0
2020-12-01 11:00:00,400.67,401.24,400.37,400.77,47364.0,377.9576,378.4952,377.6746,378.0519,47364.0
2020-12-01 11:30:00,400.81,400.98,399.15,399.16,96538.0,378.0896,378.25,376.5237,376.5332,96538.0
2020-12-01 12:00:00,399.11,400.23,399.02,400.19,33626.0,376.486,377.5425,376.4011,377.5048,33626.0
2020-12-01 12:30:00,400.16,400.17,399.14,399.54,33801.0,377.4765,377.4859,376.5143,376.8916,33801.0
2020-12-01 13:00:00,399.59,400.18,399.31,400.16,18684.0,376.9388,377.4953,376.6747,377.4765,18684.0
2020-12-01 13:30:00,400.11,401.16,399.97,401.16,14256.0,377.4293,378.4198,377.2972,378.4198,14256.0
2020-12-01 14:00:00,401.15,401.7,400.9,401.46,27216.0,378.4104,378.9292,378.1745,378.7028,27216.0
2020-12-01 14:30:00,401.5,402.02,401.07,401.1,16534.0,378.7405,379.231,378.3349,378.3632,16534.0
2020-12-01 15:00:00,401.13,401.13,399.56,400.76,31480.0,378.3915,378.3915,376.9105,378.0425,31480.0
2020-12-01 15:30:00,400.82,401.07,399.96,400.64,214866.0,378.0991,378.3349,377.2878,377.9293,214866.0
2020-12-02 09:30:00,398.58,399.86,396.77,399.78,108745.0,375.986,377.1935,374.2786,377.118,108745.0
2020-12-02 10:00:00,399.85,400.08,398.84,399.46,23240.0,377.184,377.401,376.2313,376.8162,23240.0
2020-12-02 10:30:00,399.57,400.35,398.88,399.34,32247.0,376.9199,377.6557,376.269,376.703,32247.0
2020-12-02 11:00:00,399.52,399.98,399.44,399.83,18800.0,376.8727,377.3067,376.7973,377.1652,18800.0
2020-12-02 11:30:00,399.9,400.01,398.62,398.69,22880.0,377.2312,377.335,376.0238,376.0898,22880.0
2020-12-02 12:00:00,398.81,399.31,398.6,399.29,32718.0,376.203,376.6747,376.0049,376.6558,32718.0
2020-12-02 12:30:00,399.16,399.7,399.1,399.3,48588.0,376.5332,377.0425,376.4766,376.6652,48588.0
2020-12-02 13:00:00,399.27,399.29,398.78,398.78,21728.0,376.6369,376.6558,376.1747,376.1747,21728.0
2020-12-02 13:30:00,398.91,399.63,398.74,398.91,23503.0,376.2973,376.9765,376.137,376.2973,23503.0
2020-12-02 14:00:00,398.84,399.95,398.38,399.95,39313.0,376.2313,377.2784,375.7974,377.2784,39313.0
2020-12-02 14:30:00,399.8,400.49,399.8,400.24,17990.0,377.1369,377.7878,377.1369,377.5519,17990.0
2020-12-02 15:00:00,400.25,400.76,399.96,400.0,30542.0,377.5614,378.0425,377.2878,377.3255,30542.0
2020-12-02 15:30:00,400.18,400.73,399.67,399.96,87372.0,377.4953,378.0142,377.0142,377.2878,87372.0
2020-12-03 09:30:00,400.42,401.43,399.87,401.0,91334.0,377.7217,378.6745,377.2029,378.2689,91334.0
2020-12-03 10:00:00,401.23,402.74,401.23,402.62,34175.0,378.4858,379.9102,378.4858,379.797,34175.0
2020-12-03 10:30:00,402.59,403.83,402.58,403.8,43655.0,379.7687,380.9384,379.7593,380.9101,43655.0
2020-12-03 11:00:00,403.9,404.6,403.66,404.51,36146.0,381.0045,381.6648,380.7781,381.5799,36146.0
2020-12-03 11:30:00,404.37,404.44,403.89,404.26,8484.0,381.4478,381.5139,380.995,381.3441,8484.0
2020-12-03 12:00:00,404.24,404.63,403.83,404.49,55439.0,381.3252,381.6931,380.9384,381.561,55439.0
2020-12-03 12:30:00,404.36,404.65,403.75,404.09,18257.0,381.4384,381.7119,380.863,381.1837,18257.0
2020-12-03 13:00:00,404.16,404.25,403.56,404.22,16607.0,381.2497,381.3346,380.6837,381.3063,16607.0
2020-12-03 13:30:00,404.22,404.36,402.71,402.77,20149.0,381.3063,381.4384,379.8819,379.9385,20149.0
2020-12-03 14:00:00,402.88,403.46,402.88,403.15,13872.0,380.0423,380.5894,380.0423,380.297,13872.0
2020-12-03 14:30:00,403.39,403.79,403.28,403.5,11646.0,380.5234,380.9007,380.4196,380.6271,11646.0
2020-12-03 15:00:00,403.29,404.19,403.28,404.0,25239.0,380.429,381.278,380.4196,381.0988,25239.0
2020-12-03 15:30:00,404.08,404.17,400.9,402.31,130024.0,381.1743,381.2592,378.1745,379.5046,130024.0
2020-12-04 09:30:00,404.2,406.2,403.89,405.55,35522.0,381.2875,383.1741,380.995,382.5609,35522.0
2020-12-04 10:00:00,405.34,407.05,404.95,407.05,22814.0,382.3628,383.9759,381.9949,383.9759,22814.0
2020-12-04 10:30:00,407.19,408.13,407.18,408.08,97615.0,384.108,384.9947,384.0985,384.9475,97615.0
2020-12-04 11:00:00,408.04,408.36,407.68,408.21,53488.0,384.9098,385.2116,384.5702,385.0701,53488.0
2020-12-04 11:30:00,408.12,408.42,408.05,408.1,13592.0,384.9852,385.2682,384.9192,384.9664,13592.0
2020-12-04 12:00:00,408.16,408.43,407.69,408.43,8060.0,385.023,385.2777,384.5796,385.2777,8060.0
2020-12-04 12:30:00,408.53,408.59,407.97,407.97,19897.0,385.372,385.4286,384.8438,384.8438,19897.0
2020-12-04 13:00:00,408.01,408.16,407.81,408.03,3545.0,384.8815,385.023,384.6928,384.9004,3545.0
2020-12-04 13:30:00,408.1,408.51,407.95,408.06,18166.0,384.9664,385.3531,384.8249,384.9286,18166.0
2020-12-04 14:00:00,407.93,408.19,407.73,407.83,3763.0,384.806,385.0513,384.6174,384.7117,3763.0
2020-12-04 14:30:00,407.77,408.95,407.77,408.95,29730.0,384.6551,385.7682,384.6551,385.7682,29730.0
2020-12-04 15:00:00,408.8,409.19,408.59,408.86,30451.0,385.6267,385.9946,385.4286,385.6833,30451.0
2020-12-04 15:30:00,409.0,409.86,408.88,409.76,123939.0,385.8154,386.6266,385.7022,386.5323,123939.0
2020-12-07 09:30:00,408.91,409.27,406.91,407.34,48924.0,385.7305,386.0701,383.8438,384.2495,48924.0
2020-12-07 10:00:00,407.57,408.62,407.1,408.6,28498.0,384.4664,385.4569,384.0231,385.438,28498.0
2020-12-07 10:30:00,408.73,409.4,408.65,409.02,17939.0,385.5607,386.1927,385.4852,385.8342,17939.0
2020-12-07 11:00:00,408.98,409.12,408.16,408.61,16453.0,385.7965,385.9286,385.023,385.4475,16453.0
2020-12-07 11:30:00,408.52,408.73,407.81,408.44,27294.0,385.3626,385.5607,384.6928,385.2871,27294.0
2020-12-07 12:00:00,408.35,408.85,408.22,408.25,18168.0,385.2022,385.6739,385.0796,385.1079,18168.0
2020-12-07 12:30:00,408.31,408.48,408.15,408.26,11801.0,385.1645,385.3248,385.0135,385.1173,11801.0
2020-12-07 13:00:00,408.04,408.04,407.52,407.56,26179.0,384.9098,384.9098,384.4193,384.457,26179.0
2020-12-07 13:30:00,407.57,408.09,407.05,407.37,25390.0,384.4664,384.9569,383.9759,384.2778,25390.0
2020-12-07 14:00:00,407.26,407.55,406.78,407.54,22491.0,384.174,384.4476,383.7212,384.4381,22491.0
2020-12-07 14:30:00,407.55,408.2,407.55,407.9,43154.0,384.4476,385.0607,384.4476,384.7777,43154.0
2020-12-07 15:00:00,407.89,408.38,407.72,408.34,21531.0,384.7683,385.2305,384.6079,385.1928,21531.0
2020-12-07 15:30:00,408.38,408.68,407.18,408.34,98577.0,385.2305,385.5135,384.0985,385.1928,98577.0
2020-12-08 09:30:00,405.76,409.51,405.65,409.24,68934.0,382.759,386.2965,382.6553,386.0418,68934.0
2020-12-08 10:00:00,409.2,409.59,407.95,408.03,37011.0,386.004,386.3719,384.8249,384.9004,37011.0
2020-12-08 10:30:00,408.14,408.93,407.81,408.78,33414.0,385.0041,385.7493,384.6928,385.6078,33414.0
2020-12-08 11:00:00,408.93,409.53,408.89,409.35,26931.0,385.7493,386.3153,385.7116,386.1455,26931.0
2020-12-08 11:30:00,409.21,409.77,408.86,409.49,32728.0,386.0135,386.5417,385.6833,386.2776,32728.0
2020-12-08 12:00:00,409.48,409.91,408.9,409.75,22052.0,386.2682,386.6738,385.721,386.5228,22052.0
2020-12-08 12:30:00,409.77,410.12,409.63,409.77,19197.0,386.5417,386.8719,386.4097,386.5417,19197.0
2020-12-08 13:00:00,409.84,409.93,409.29,409.87,15159.0,386.6077,386.6926,386.0889,386.636,15159.0
2020-12-08 13:30:00,409.86,410.3,409.78,410.04,27905.0,386.6266,387.0417,386.5511,386.7964,27905.0
2020-12-08 14:00:00,410.04,411.16,409.94,410.91,17590.0,386.7964,387.8529,386.7021,387.6171,17590.0
2020-12-08 14:30:00,410.9,410.9,410.05,410.05,17508.0,387.6077,387.6077,386.8058,386.8058,17508.0
2020-12-08 15:00:00,410.05,410.29,409.79,409.92,22596.0,386.8058,387.0322,386.5606,386.6832,22596.0
2020-12-08 15:30:00,409.92,410.84,409.84,410.41,81106.0,386.6832,387.5511,386.6077,387.1454,81106.0
2020-12-09 09:30:00,412.23,413.44,412.16,412.93,104094.0,388.8623,390.0037,388.7962,389.5226,104094.0
2020-12-09 10:00:00,413.02,413.19,411.32,412.64,77184.0,389.6075,389.7678,388.0039,389.249,77184.0
2020-12-09 10:30:00,412.51,412.69,411.55,411.7,33599.0,389.1264,389.2962,388.2208,388.3623,33599.0
2020-12-09 11:00:00,411.65,411.75,410.82,411.01,23770.0,388.3151,388.4095,387.5322,387.7114,23770.0
2020-12-09 11:30:00,410.96,411.6,410.55,411.6,20064.0,387.6643,388.268,387.2775,388.268,20064.0
2020-12-09 12:00:00,411.53,411.78,411.12,411.28,26056.0,388.2019,388.4378,387.8152,387.9661,26056.0
2020-12-09 12:30:00,411.15,411.15,409.26,410.4,43968.0,387.8435,387.8435,386.0606,387.136,43968.0
2020-12-09 13:00:00,410.29,410.29,408.44,408.7,35926.0,387.0322,387.0322,385.2871,385.5324,35926.0
2020-12-09 13:30:00,408.51,408.54,406.53,406.54,41943.0,385.3531,385.3814,383.4854,383.4948,41943.0
2020-12-09 14:00:00,406.77,409.06,406.68,409.06,22533.0,383.7118,385.872,383.6269,385.872,22533.0
2020-12-09 14:30:00,408.93,409.26,408.01,409.26,42524.0,385.7493,386.0606,384.8815,386.0606,42524.0
2020-12-09 15:00:00,409.1,409.38,407.72,407.72,31086.0,385.9097,386.1738,384.6079,384.6079,31086.0
2020-12-09 15:30:00,407.68,409.4,407.68,408.72,119991.0,384.5702,386.1927,384.5702,385.5512,119991.0
2020-12-10 09:30:00,405.94,408.52,405.01,408.28,102880.0,382.9288,385.3626,382.0515,385.1362,102880.0
2020-12-10 10:00:00,408.28,408.92,407.8,408.64,36597.0,385.1362,385.7399,384.6834,385.4758,36597.0
2020-12-10 10:30:00,408.71,409.19,408.09,408.98,15704.0,385.5418,385.9946,384.9569,385.7965,15704.0
2020-12-10 11:00:00,409.08,409.12,408.08,408.89,60961.0,385.8908,385.9286,384.9475,385.7116,60961.0
2020-12-10 11:30:00,408.88,408.96,407.64,407.71,104199.0,385.7022,385.7776,384.5325,384.5985,104199.0
2020-12-10 12:00:00,407.69,409.18,407.57,409.04,61120.0,384.5796,385.9852,384.4664,385.8531,61120.0
2020-12-10 12:30:00,409.07,409.54,408.52,408.86,26571.0,385.8814,386.3248,385.3626,385.6833,26571.0
2020-12-10 13:00:00,408.71,409.84,408.52,409.6,20214.0,385.5418,386.6077,385.3626,386.3814,20214.0
2020-12-10 13:30:00,409.66,409.66,408.68,408.87,15016.0,386.438,386.438,385.5135,385.6927,15016.0
2020-12-10 14:00:00,408.94,408.97,407.77,407.95,8123.0,385.7588,385.7871,384.6551,384.8249,8123.0
2020-12-10 14:30:00,407.87,408.91,407.82,408.55,14988.0,384.7494,385.7305,384.7023,385.3909,14988.0
2020-12-10 15:00:00,408.52,409.92,408.52,409.58,32566.0,385.3626,386.6832,385.3626,386.3625,32566.0
2020-12-10 15:30:00,409.81,410.42,409.36,409.91,44754.0,386.5794,387.1549,386.155,386.6738,44754.0
2020-12-11 09:30:00,406.99,410.33,406.96,410.23,90784.0,383.9193,387.07,383.891,386.9756,90784.0
2020-12-11 10:00:00,410.67,411.77,410.58,411.0,42331.0,387.3907,388.4283,387.3058,387.702,42331.0
2020-12-11 10:30:00,410.79,411.07,409.07,409.45,57134.0,387.5039,387.768,385.8814,386.2399,57134.0
2020-12-11 11:00:00,409.54,409.74,408.4,408.57,31315.0,386.3248,386.5134,385.2494,385.4097,31315.0
2020-12-11 11:30:00,408.62,408.67,407.37,408.16,35121.0,385.4569,385.5041,384.2778,385.023,35121.0
2020-12-11 12:00:00,408.26,408.29,405.35,406.75,53140.0,385.1173,385.1456,382.3723,383.6929,53140.0
2020-12-11 12:30:00,406.8,407.27,405.96,407.13,31863.0,383.7401,384.1834,382.9477,384.0514,31863.0
2020-12-11 13:00:00,407.15,407.78,406.84,407.78,23517.0,384.0702,384.6645,383.7778,384.6645,23517.0
2020-12-11 13:30:00,407.84,408.78,407.84,408.75,33308.0,384.7211,385.6078,384.7211,385.5795,33308.0
2020-12-11 14:00:00,408.75,409.04,408.32,408.72,13862.0,385.5795,385.8531,385.1739,385.5512,13862.0
2020-12-11 14:30:00,408.76,409.06,408.46,408.46,17737.0,385.589,385.872,385.306,385.306,17737.0
2020-12-11 15:00:00,408.55,409.45,408.19,409.17,27065.0,385.3909,386.2399,385.0513,385.9757,27065.0
2020-12-11 15:30:00,409.18,409.62,408.53,409.06,88403.0,385.9852,386.4002,385.372,385.872,88403.0
2020-12-14 09:30:00,413.02,414.42,412.71,413.62,99716.0,389.6075,390.9281,389.3151,390.1735,99716.0
2020-12-14 10:00:00,413.64,414.29,412.97,413.13,37088.0,390.1923,390.8055,389.5603,389.7113,37088.0
2020-12-14 10:30:00,413.23,413.23,411.42,411.42,47727.0,389.8056,389.8056,388.0982,388.0982,47727.0
2020-12-14 11:00:00,411.0,411.71,410.8,411.06,28235.0,387.702,388.3717,387.5133,387.7586,28235.0
2020-12-14 11:30:00,411.13,411.75,410.63,411.02,40540.0,387.8246,388.4095,387.353,387.7209,40540.0
2020-12-14 12:00:00,411.14,411.4,410.38,410.5,19273.0,387.8341,388.0793,387.1171,387.2303,19273.0
2020-12-14 12:30:00,410.56,410.98,410.12,410.12,31220.0,387.2869,387.6831,386.8719,386.8719,31220.0
2020-12-14 13:00:00,410.29,410.52,409.35,409.55,44919.0,387.0322,387.2492,386.1455,386.3342,44919.0
2020-12-14 13:30:00,409.42,410.1,409.41,409.54,14825.0,386.2116,386.853,386.2021,386.3248,14825.0
2020-12-14 14:00:00,409.77,409.86,408.84,409.06,27381.0,386.5417,386.6266,385.6644,385.872,27381.0
2020-12-14 14:30:00,408.88,409.96,408.3,409.88,37692.0,385.7022,386.7209,385.155,386.6455,37692.0
2020-12-14 15:00:00,409.77,410.17,409.47,409.63,29890.0,386.5417,386.919,386.2587,386.4097,29890.0
2020-12-14 15:30:00,409.45,409.45,407.95,408.06,154245.0,386.2399,386.2399,384.8249,384.9286,154245.0
2020-12-15 09:30:00,411.2,411.76,410.19,410.68,86137.0,387.8907,388.4189,386.9379,387.4001,86137.0
2020-12-15 10:00:00,410.63,412.35,410.63,411.87,18709.0,387.353,388.9755,387.353,388.5227,18709.0
2020-12-15 10:30:00,411.93,413.05,411.22,413.05,12927.0,388.5793,389.6358,387.9095,389.6358,12927.0
2020-12-15 11:00:00,412.91,413.12,412.02,412.77,24355.0,389.5037,389.7018,388.6642,389.3717,24355.0
2020-12-15 11:30:00,413.0,413.86,412.97,413.66,12274.0,389.5886,390.3999,389.5603,390.2112,12274.0
2020-12-15 12:00:00,413.81,414.18,413.69,414.04,10190.0,390.3527,390.7017,390.2395,390.5697,10190.0
2020-12-15 12:30:00,414.2,415.58,414.11,415.58,52225.0,390.7206,392.0224,390.6357,392.0224,52225.0
2020-12-15 13:00:00,415.54,416.07,415.3,415.3,26009.0,391.9846,392.4846,391.7582,391.7582,26009.0
2020-12-15 13:30:00,415.31,416.42,415.31,416.38,21104.0,391.7677,392.8148,391.7677,392.777,21104.0
2020-12-15 14:00:00,416.29,416.9,416.21,416.63,48972.0,392.6921,393.2675,392.6167,393.0128,48972.0
2020-12-15 14:30:00,416.63,417.11,416.42,416.51,19922.0,393.0128,393.4656,392.8148,392.8997,19922.0
2020-12-15 15:00:00,416.58,416.96,416.02,416.14,25777.0,392.9657,393.3241,392.4374,392.5506,25777.0
2020-12-15 15:30:00,416.08,417.74,415.93,417.67,206660.0,392.494,394.0599,392.3525,393.9939,206660.0
2020-12-16 09:30:00,418.06,418.42,416.72,417.34,109517.0,394.3618,394.7014,393.0977,393.6826,109517.0
2020-12-16 10:00:00,417.59,417.6,415.21,416.39,27061.0,393.9184,393.9279,391.6733,392.7865,27061.0
2020-12-16 10:30:00,416.48,416.69,415.52,415.75,36042.0,392.8714,393.0694,391.9658,392.1827,36042.0
2020-12-16 11:00:00,415.81,416.1,415.35,415.97,40732.0,392.2393,392.5129,391.8054,392.3903,40732.0
2020-12-16 11:30:00,415.93,415.93,415.15,415.64,27677.0,392.3525,392.3525,391.6167,392.079,27677.0
2020-12-16 12:00:00,415.72,415.72,415.09,415.49,25755.0,392.1544,392.1544,391.5601,391.9375,25755.0
2020-12-16 12:30:00,415.49,416.03,415.36,415.94,89995.0,391.9375,392.4469,391.8148,392.362,89995.0
2020-12-16 13:00:00,415.91,415.95,414.74,414.78,31526.0,392.3337,392.3714,391.23,391.2677,31526.0
2020-12-16 13:30:00,414.91,415.02,414.66,415.02,20202.0,391.3903,391.4941,391.1545,391.4941,20202.0
2020-12-16 14:00:00,415.04,415.79,414.09,414.49,44110.0,391.513,392.2205,390.6168,390.9942,44110.0
2020-12-16 14:30:00,414.55,416.34,414.47,416.23,24214.0,391.0508,392.7393,390.9753,392.6355,24214.0
2020-12-16 15:00:00,416.19,417.04,415.67,416.42,28580.0,392.5978,393.3996,392.1073,392.8148,28580.0
2020-12-16 15:30:00,416.41,416.98,415.85,416.21,91950.0,392.8053,393.343,392.2771,392.6167,91950.0
2020-12-17 09:30:00,417.54,418.45,416.98,417.03,82275.0,393.8713,394.7297,393.343,393.3902,82275.0
2020-12-17 10:00:00,417.2,418.53,417.17,418.41,24123.0,393.5505,394.8051,393.5222,394.6919,24123.0
2020-12-17 10:30:00,418.29,418.37,416.42,417.3,102620.0,394.5788,394.6542,392.8148,393.6449,102620.0
2020-12-17 11:00:00,417.23,418.15,416.86,417.92,174841.0,393.5788,394.4467,393.2298,394.2297,174841.0
2020-12-17 11:30:00,417.89,418.2,417.28,417.86,115953.0,394.2014,394.4939,393.626,394.1731,115953.0
2020-12-17 12:00:00,417.86,417.86,417.11,417.69,39056.0,394.1731,394.1731,393.4656,394.0128,39056.0
2020-12-17 12:30:00,417.69,418.33,417.56,418.25,125725.0,394.0128,394.6165,393.8901,394.541,125725.0
2020-12-17 13:00:00,418.25,418.44,417.98,418.4,23933.0,394.541,394.7202,394.2863,394.6825,23933.0
2020-12-17 13:30:00,418.37,418.45,417.96,418.28,31974.0,394.6542,394.7297,394.2675,394.5693,31974.0
2020-12-17 14:00:00,418.31,418.98,418.08,418.76,29394.0,394.5976,395.2296,394.3807,395.0221,29394.0
2020-12-17 14:30:00,418.69,418.91,418.28,418.42,38512.0,394.9561,395.1636,394.5693,394.7014,38512.0
2020-12-17 15:00:00,418.45,418.66,417.83,418.52,52983.0,394.7297,394.9278,394.1448,394.7957,52983.0
2020-12-17 15:30:00,418.46,419.73,418.29,419.69,211194.0,394.7391,395.9371,394.5788,395.8994,211194.0
2020-12-18 09:30:00,418.82,420.44,418.16,419.15,76614.0,396.4542,397.9877,395.8295,396.7666,76614.0
2020-12-18 10:00:00,419.08,419.76,418.52,419.45,47861.0,396.7003,397.344,396.1702,397.0506,47861.0
2020-12-18 10:30:00,419.49,419.54,418.8,419.27,71842.0,397.0884,397.1358,396.4353,396.8802,71842.0
2020-12-18 11:00:00,419.21,419.34,417.63,418.57,50612.0,396.8234,396.9464,395.3278,396.2176,50612.0
2020-12-18 11:30:00,418.52,418.66,418.07,418.44,29537.0,396.1702,396.3028,395.7443,396.0945,29537.0
2020-12-18 12:00:00,418.4,419.79,418.27,419.62,27070.0,396.0566,397.3724,395.9336,397.2115,27070.0
2020-12-18 12:30:00,419.53,419.73,418.81,418.94,21090.0,397.1263,397.3156,396.4447,396.5678,21090.0
2020-12-18 13:00:00,418.98,419.22,418.5,418.88,14065.0,396.6057,396.8328,396.1513,396.511,14065.0
2020-12-18 13:30:00,418.87,419.13,418.57,418.75,22179.0,396.5015,396.7477,396.2176,396.3879,22179.0
2020-12-18 14:00:00,418.76,418.76,417.66,418.09,41786.0,396.3974,396.3974,395.3562,395.7632,41786.0
2020-12-18 14:30:00,418.04,418.23,416.61,416.87,48978.0,395.7159,395.8957,394.3622,394.6083,48978.0
2020-12-18 15:00:00,416.91,416.98,414.89,415.04,95164.0,394.6462,394.7125,392.7341,392.8761,95164.0
2020-12-18 15:30:00,415.15,416.6,414.29,416.21,274341.0,392.9802,394.3528,392.1661,393.9836,274341.0
2020-12-21 09:30:00,410.72,414.65,409.68,411.25,218352.0,388.7868,392.5069,387.8023,389.2885,218352.0
2020-12-21 10:00:00,410.92,411.4,407.68,408.67,62612.0,388.9761,389.4304,385.9091,386.8462,62612.0
2020-12-21 10:30:00,408.52,411.29,408.17,411.07,28053.0,386.7042,389.3263,386.3729,389.1181,28053.0
2020-12-21 11:00:00,410.75,411.66,410.64,411.26,38271.0,388.8152,389.6766,388.711,389.2979,38271.0
2020-12-21 11:30:00,411.65,412.26,411.12,411.84,30026.0,389.6671,390.2445,389.1654,389.847,30026.0
2020-12-21 12:00:00,412.03,412.69,411.63,412.69,19476.0,390.0268,390.6516,389.6482,390.6516,19476.0
2020-12-21 12:30:00,412.85,414.3,412.85,414.04,24089.0,390.803,392.1756,390.803,391.9295,24089.0
2020-12-21 13:00:00,413.99,414.36,413.73,413.97,28042.0,391.8821,392.2324,391.636,391.8632,28042.0
2020-12-21 13:30:00,414.0,414.89,414.0,414.4,27102.0,391.8916,392.7341,391.8916,392.2702,27102.0
2020-12-21 14:00:00,414.35,415.36,414.19,415.22,10896.0,392.2229,393.179,392.0715,393.0465,10896.0
2020-12-21 14:30:00,415.37,415.66,414.21,414.21,23156.0,393.1884,393.463,392.0904,392.0904,23156.0
2020-12-21 15:00:00,414.36,414.41,413.53,414.41,50700.0,392.2324,392.2797,391.4467,392.2797,50700.0
2020-12-21 15:30:00,414.34,415.48,413.23,415.04,114018.0,392.2134,393.2926,391.1627,392.8761,114018.0
2020-12-22 09:30:00,415.85,416.3,414.73,416.15,59880.0,393.6428,394.0688,392.5826,393.9268,59880.0
2020-12-22 10:00:00,415.81,417.68,415.6,417.24,40191.0,393.6049,395.3751,393.4062,394.9586,40191.0
2020-12-22 10:30:00,417.33,417.95,416.59,416.8,29329.0,395.0438,395.6307,394.3433,394.5421,29329.0
2020-12-22 11:00:00,417.07,418.08,416.8,416.8,33310.0,394.7977,395.7537,394.5421,394.5421,33310.0
2020-12-22 11:30:00,416.89,416.93,414.77,415.63,53091.0,394.6273,394.6651,392.6205,393.4346,53091.0
2020-12-22 12:00:00,415.57,415.81,415.19,415.64,22646.0,393.3778,393.6049,393.0181,393.444,22646.0
2020-12-22 12:30:00,415.44,416.53,415.44,416.3,6909.0,393.2547,394.2865,393.2547,394.0688,6909.0
2020-12-22 13:00:00,416.44,416.55,416.19,416.42,10672.0,394.2013,394.3054,393.9647,394.1824,10672.0
2020-12-22 13:30:00,416.35,416.68,416.06,416.55,15197.0,394.1161,394.4285,393.8416,394.3054,15197.0
2020-12-22 14:00:00,416.57,417.45,416.42,417.3,38408.0,394.3244,395.1574,394.1824,395.0154,38408.0
2020-12-22 14:30:00,417.3,417.5,416.65,417.48,39699.0,395.0154,395.2047,394.4001,395.1858,39699.0
2020-12-22 15:00:00,417.47,417.74,416.86,416.86,35996.0,395.1763,395.4319,394.5989,394.5989,35996.0
2020-12-22 15:30:00,416.93,417.55,416.72,417.14,86258.0,394.6651,395.252,394.4664,394.8639,86258.0
2020-12-23 09:30:00,418.93,421.32,418.93,421.2,68896.0,396.5583,398.8207,396.5583,398.7071,68896.0
2020-12-23 10:00:00,421.13,421.27,419.24,419.24,43285.0,398.6408,398.7734,396.8518,396.8518,43285.0
2020-12-23 10:30:00,419.32,421.17,419.32,421.01,42264.0,396.9275,398.6787,396.9275,398.5273,42264.0
2020-12-23 11:00:00,421.08,421.73,420.96,421.52,28368.0,398.5935,399.2088,398.4799,399.01,28368.0
2020-12-23 11:30:00,421.52,421.91,421.19,421.91,27142.0,399.01,399.3792,398.6976,399.3792,27142.0
2020-12-23 12:00:00,421.82,421.82,420.97,421.03,24765.0,399.294,399.294,398.4894,398.5462,24765.0
2020-12-23 12:30:00,421.05,421.34,420.61,421.27,37734.0,398.5651,398.8396,398.1486,398.7734,37734.0
2020-12-23 13:00:00,421.27,421.61,421.07,421.48,9405.0,398.7734,399.0952,398.5841,398.9722,9405.0
2020-12-23 13:30:00,421.47,421.53,421.06,421.09,16469.0,398.9627,399.0195,398.5746,398.603,16469.0
2020-12-23 14:00:00,421.18,421.33,420.76,420.9,19797.0,398.6882,398.8302,398.2906,398.4231,19797.0
2020-12-23 14:30:00,421.03,421.44,420.93,420.94,14895.0,398.5462,398.9343,398.4515,398.461,14895.0
2020-12-23 15:00:00,420.97,421.55,420.8,421.31,35401.0,398.4894,399.0384,398.3285,398.8112,35401.0
2020-12-23 15:30:00,421.39,422.04,420.42,420.8,126001.0,398.887,399.5023,397.9688,398.3285,126001.0
2020-12-24 09:30:00,421.41,421.53,419.22,420.69,60626.0,398.9059,399.0195,396.8328,398.2243,60626.0
2020-12-24 10:00:00,420.45,420.45,419.62,419.86,29516.0,397.9972,397.9972,397.2115,397.4387,29516.0
2020-12-24 10:30:00,419.85,420.8,419.62,420.63,32901.0,397.4292,398.3285,397.2115,398.1676,32901.0
2020-12-24 11:00:00,420.53,420.68,419.41,419.41,8022.0,398.0729,398.2149,397.0127,397.0127,8022.0
2020-12-24 11:30:00,419.26,420.04,419.1,419.94,22687.0,396.8707,397.6091,396.7193,397.5144,22687.0
2020-12-24 12:00:00,419.97,420.05,419.23,419.88,13348.0,397.5428,397.6185,396.8423,397.4576,13348.0
2020-12-24 12:30:00,420.01,421.74,419.97,421.57,63463.0,397.5807,399.2183,397.5428,399.0574,63463.0
2020-12-28 09:30:00,425.11,425.31,422.98,424.27,69195.0,402.4083,402.5976,400.3921,401.6132,69195.0
2020-12-28 10:00:00,424.19,424.45,422.64,423.39,68438.0,401.5374,401.7836,400.0702,400.7802,68438.0
2020-12-28 10:30:00,423.45,423.54,421.8,422.45,63606.0,400.837,400.9222,399.2751,399.8904,63606.0
2020-12-28 11:00:00,422.4,423.0,421.99,422.37,26362.0,399.843,400.411,399.4549,399.8146,26362.0
2020-12-28 11:30:00,422.18,422.25,421.13,421.15,25860.0,399.6348,399.701,398.6408,398.6598,25860.0
2020-12-28 12:00:00,421.08,421.52,420.81,421.51,24649.0,398.5935,399.01,398.3379,399.0006,24649.0
2020-12-28 12:30:00,421.62,421.68,420.81,421.03,27584.0,399.1047,399.1615,398.3379,398.5462,27584.0
2020-12-28 13:00:00,421.06,421.47,421.03,421.34,16688.0,398.5746,398.9627,398.5462,398.8396,16688.0
2020-12-28 13:30:00,421.3,421.66,420.91,421.31,19012.0,398.8018,399.1425,398.4326,398.8112,19012.0
2020-12-28 14:00:00,421.3,422.12,421.21,421.62,33257.0,398.8018,399.578,398.7166,399.1047,33257.0
2020-12-28 14:30:00,421.64,422.03,421.47,421.71,23430.0,399.1236,399.4928,398.9627,399.1899,23430.0
2020-12-28 15:00:00,421.6,421.66,420.6,420.62,43272.0,399.0858,399.1425,398.1392,398.1581,43272.0
2020-12-28 15:30:00,420.59,420.79,420.05,420.23,204051.0,398.1297,398.319,397.6185,397.7889,204051.0
2020-12-29 09:30:00,421.56,422.35,416.7,416.95,87735.0,399.0479,399.7957,394.4474,394.6841,87735.0
2020-12-29 10:00:00,416.93,417.9,415.55,416.09,37735.0,394.6651,395.5833,393.3588,393.87,37735.0
2020-12-29 10:30:00,416.05,417.23,416.05,416.95,26847.0,393.8321,394.9491,393.8321,394.6841,26847.0
2020-12-29 11:00:00,416.83,416.91,416.03,416.29,10727.0,394.5705,394.6462,393.8132,394.0593,10727.0
2020-12-29 11:30:00,416.33,416.39,415.82,415.96,37885.0,394.0972,394.154,393.6144,393.7469,37885.0
2020-12-29 12:00:00,415.97,416.42,414.53,414.81,28510.0,393.7564,394.1824,392.3933,392.6583,28510.0
2020-12-29 12:30:00,414.63,414.93,413.73,414.21,47515.0,392.488,392.7719,391.636,392.0904,47515.0
2020-12-29 13:00:00,414.38,415.08,414.09,414.92,24345.0,392.2513,392.9139,391.9768,392.7625,24345.0
2020-12-29 13:30:00,414.9,415.02,414.3,414.82,17171.0,392.7435,392.8571,392.1756,392.6678,17171.0
2020-12-29 14:00:00,414.77,414.78,413.78,414.17,32420.0,392.6205,392.63,391.6834,392.0525,32420.0
2020-12-29 14:30:00,414.0,414.68,413.75,414.44,53585.0,391.8916,392.5353,391.655,392.3081,53585.0
2020-12-29 15:00:00,414.45,416.25,414.37,416.25,101521.0,392.3176,394.0215,392.2418,394.0215,101521.0
2020-12-29 15:30:00,416.25,416.45,415.35,415.69,255515.0,394.0215,394.2108,393.1695,393.4914,255515.0
2020-12-30 09:30:00,417.45,421.52,416.91,420.85,109037.0,395.1574,399.01,394.6462,398.3758,109037.0
2020-12-30 10:00:00,421.04,421.64,420.33,421.57,43179.0,398.5557,399.1236,397.8836,399.0574,43179.0
2020-12-30 10:30:00,421.68,421.75,420.25,420.95,35596.0,399.1615,399.2277,397.8078,398.4705,35596.0
2020-12-30 11:00:00,421.03,421.12,419.72,419.72,15338.0,398.5462,398.6314,397.3061,397.3061,15338.0
2020-12-30 11:30:00,419.71,419.89,419.11,419.14,31281.0,397.2967,397.4671,396.7287,396.7571,31281.0
2020-12-30 12:00:00,419.1,420.41,418.92,420.32,17412.0,396.7193,397.9593,396.5489,397.8741,17412.0
2020-12-30 12:30:00,420.32,420.38,419.71,420.08,12341.0,397.8741,397.9309,397.2967,397.6469,12341.0
2020-12-30 13:00:00,420.11,420.27,419.54,419.54,17698.0,397.6753,397.8268,397.1358,397.1358,17698.0
2020-12-30 13:30:00,419.5,420.34,419.5,419.72,19503.0,397.0979,397.893,397.0979,397.3061,19503.0
2020-12-30 14:00:00,419.62,419.75,419.42,419.42,17088.0,397.2115,397.3345,397.0222,397.0222,17088.0
2020-12-30 14:30:00,419.42,419.69,418.79,418.96,31642.0,397.0222,397.2777,396.4258,396.5867,31642.0
2020-12-30 15:00:00,419.08,419.4,418.8,419.32,43300.0,396.7003,397.0032,396.4353,396.9275,43300.0
2020-12-30 15:30:00,419.3,419.82,419.17,419.26,190531.0,396.9086,397.4008,396.7855,396.8707,190531.0
2020-12-31 09:30:00,419.0,419.75,416.15,417.12,114972.0,396.6246,397.3345,393.9268,394.845,114972.0
2020-12-31 10:00:00,417.13,418.57,417.07,418.38,32172.0,394.8545,396.2176,394.7977,396.0377,32172.0
2020-12-31 10:30:00,418.65,419.67,418.59,419.33,17315.0,396.2933,397.2588,396.2365,396.937,17315.0
2020-12-31 11:00:00,419.41,419.71,419.07,419.38,13808.0,397.0127,397.2967,396.6909,396.9843,13808.0
2020-12-31 11:30:00,419.41,419.57,418.78,419.36,11565.0,397.0127,397.1642,396.4163,396.9654,11565.0
2020-12-31 12:00:00,419.17,420.04,418.99,420.04,22455.0,396.7855,397.6091,396.6151,397.6091,22455.0
2020-12-31 12:30:00,420.0,420.13,419.56,420.13,9553.0,397.5712,397.6943,397.1547,397.6943,9553.0
2020-12-31 13:00:00,420.15,420.31,419.81,419.82,5548.0,397.7132,397.8646,397.3913,397.4008,5548.0
2020-12-31 13:30:00,419.85,420.04,419.54,419.86,24937.0,397.4292,397.6091,397.1358,397.4387,24937.0
2020-12-31 14:00:00,419.84,420.68,419.66,420.54,16825.0,397.4197,398.2149,397.2493,398.0824,16825.0
2020-12-31 14:30:00,420.66,421.25,420.63,420.68,21474.0,398.1959,398.7544,398.1676,398.2149,21474.0
2020-12-31 15:00:00,420.65,421.62,420.63,421.26,29246.0,398.1865,399.1047,398.1676,398.7639,29246.0
2020-12-31 15:30:00,421.19,421.77,419.81,419.92,273376.0,398.6976,399.2467,397.3913,397.4955,273376.0
2021-01-04 09:30:00,422.29,422.76,419.57,420.19,173519.0,399.7389,400.1838,397.1642,397.751,173519.0
2021-01-04 10:00:00,420.33,420.58,418.68,419.3,115578.0,397.8836,398.1202,396.3217,396.9086,115578.0
2021-01-04 10:30:00,419.19,419.19,412.76,413.72,123167.0,396.8044,396.8044,390.7178,391.6266,123167.0
2021-01-04 11:00:00,413.54,414.51,411.5,414.51,151454.0,391.4562,392.3744,389.5251,392.3744,151454.0
2021-01-04 11:30:00,414.35,414.45,412.12,412.49,108775.0,392.2229,392.3176,390.112,390.4622,108775.0
2021-01-04 12:00:00,412.27,412.61,409.73,411.47,217601.0,390.254,390.5758,387.8496,389.4967,217601.0
2021-01-04 12:30:00,411.4,412.37,410.05,412.22,79866.0,389.4304,390.3486,388.1525,390.2067,79866.0
2021-01-04 13:00:00,412.14,415.27,411.95,414.68,60288.0,390.1309,393.0938,389.9511,392.5353,60288.0
2021-01-04 13:30:00,414.66,415.17,413.66,414.9,60655.0,392.5164,392.9991,391.5698,392.7435,60655.0
2021-01-04 14:00:00,414.78,414.89,413.09,413.44,83857.0,392.63,392.7341,391.0302,391.3615,83857.0
2021-01-04 14:30:00,413.11,413.62,412.07,413.51,87923.0,391.0491,391.5319,390.0647,391.4278,87923.0
2021-01-04 15:00:00,413.53,413.61,412.13,412.69,159630.0,391.4467,391.5224,390.1215,390.6516,159630.0
2021-01-04 15:30:00,412.65,414.43,412.13,413.23,239336.0,390.6137,392.2986,390.1215,391.1627,239336.0
2021-01-05 09:30:00,412.95,418.35,412.87,416.63,209840.0,390.8977,396.0093,390.8219,394.3812,209840.0
2021-01-05 10:00:00,416.69,418.74,416.45,417.17,166216.0,394.438,396.3785,394.2108,394.8923,166216.0
2021-01-05 10:30:00,417.34,417.86,415.8,416.8,47911.0,395.0532,395.5455,393.5955,394.5421,47911.0
2021-01-05 11:00:00,416.7,417.81,416.26,417.67,43790.0,394.4474,395.4981,394.0309,395.3656,43790.0
2021-01-05 11:30:00,417.66,418.25,417.62,417.89,43972.0,395.3562,395.9146,395.3183,395.5739,43972.0
2021-01-05 12:00:00,417.92,419.26,417.89,418.58,32296.0,395.6023,396.8707,395.5739,396.227,32296.0
2021-01-05 12:30:00,418.58,419.61,418.58,419.61,17526.0,396.227,397.202,396.227,397.202,17526.0
2021-01-05 13:00:00,419.61,420.04,419.39,419.55,36346.0,397.202,397.6091,396.9938,397.1452,36346.0
2021-01-05 13:30:00,419.55,420.01,419.22,420.01,30998.0,397.1452,397.5807,396.8328,397.5807,30998.0
2021-01-05 14:00:00,419.94,421.1,419.94,420.93,49364.0,397.5144,398.6125,397.5144,398.4515,49364.0
2021-01-05 14:30:00,421.08,421.3,419.5,419.51,65033.0,398.5935,398.8018,397.0979,397.1074,65033.0
2021-01-05 15:00:00,419.53,420.76,419.52,419.7,117416.0,397.1263,398.2906,397.1168,397.2872,117416.0
2021-01-05 15:30:00,419.59,420.54,418.88,419.4,262167.0,397.1831,398.0824,396.511,397.0032,262167.0
2021-01-06 09:30:00,422.28,429.82,422.13,429.63,162099.0,399.7294,406.8668,399.5874,406.6869,162099.0
2021-01-06 10:00:00,429.65,430.99,429.15,430.92,92047.0,406.7059,407.9743,406.2326,407.908,92047.0
2021-01-06 10:30:00,431.22,433.01,431.08,432.92,93296.0,408.192,409.8864,408.0595,409.8012,93296.0
2021-01-06 11:00:00,432.88,434.54,432.88,434.26,72067.0,409.7634,411.3347,409.7634,411.0697,72067.0
2021-01-06 11:30:00,434.35,435.16,433.47,435.03,72609.0,411.1549,411.9216,410.3219,411.7986,72609.0
2021-01-06 12:00:00,435.07,436.54,435.05,436.49,68638.0,411.8364,413.2279,411.8175,413.1806,68638.0
2021-01-06 12:30:00,436.5,437.89,436.0,437.4,74312.0,413.1901,414.5058,412.7168,414.042,74312.0
2021-01-06 13:00:00,437.56,437.64,437.01,437.28,74853.0,414.1935,414.2692,413.6728,413.9284,74853.0
2021-01-06 13:30:00,437.35,438.65,437.11,437.91,45120.0,413.9947,415.2252,413.7675,414.5248,45120.0
2021-01-06 14:00:00,438.04,438.89,435.07,435.11,123770.0,414.6478,415.4524,411.8364,411.8743,123770.0
2021-01-06 14:30:00,434.99,436.47,431.22,434.39,89061.0,411.7607,413.1617,408.192,411.1927,89061.0
2021-01-06 15:00:00,434.32,435.58,432.78,434.95,70943.0,411.1265,412.3192,409.6687,411.7228,70943.0
2021-01-06 15:30:00,434.9,436.14,433.36,435.92,368656.0,411.6755,412.8493,410.2177,412.641,368656.0
2021-01-07 09:30:00,438.11,440.28,438.01,440.28,103190.0,414.7141,416.7682,414.6194,416.7682,103190.0
2021-01-07 10:00:00,440.26,441.11,439.5,440.86,75755.0,416.7493,417.5539,416.0299,417.3172,75755.0
2021-01-07 10:30:00,440.88,441.45,440.13,440.46,83174.0,417.3362,417.8757,416.6262,416.9386,83174.0
2021-01-07 11:00:00,440.52,441.36,440.14,440.3,43407.0,416.9954,417.7905,416.6357,416.7871,43407.0
2021-01-07 11:30:00,440.31,440.64,439.35,439.8,63783.0,416.7966,417.109,415.8879,416.3138,63783.0
2021-01-07 12:00:00,439.97,440.6,439.97,440.41,42443.0,416.4748,417.0711,416.4748,416.8913,42443.0
2021-01-07 12:30:00,440.36,440.87,440.19,440.84,26038.0,416.8439,417.3267,416.683,417.2983,26038.0
2021-01-07 13:00:00,440.82,441.14,439.97,439.99,15035.0,417.2794,417.5823,416.4748,416.4937,15035.0
2021-01-07 13:30:00,439.99,440.94,439.99,440.94,31797.0,416.4937,417.393,416.4937,417.393,31797.0
2021-01-07 14:00:00,440.97,441.05,439.51,439.53,28952.0,417.4214,417.4971,416.0393,416.0583,28952.0
2021-01-07 14:30:00,439.61,440.43,439.61,440.38,45483.0,416.134,416.9102,416.134,416.8629,45483.0
2021-01-07 15:00:00,440.41,441.07,440.07,440.67,100054.0,416.8913,417.516,416.5694,417.1374,100054.0
2021-01-07 15:30:00,440.72,441.57,440.19,440.78,153198.0,417.1847,417.9893,416.683,417.2415,153198.0
2021-01-08 09:30:00,442.47,443.13,440.42,442.68,72195.0,418.8413,419.466,416.9007,419.04,72195.0
2021-01-08 10:00:00,442.8,443.29,439.65,439.81,41290.0,419.1536,419.6175,416.1718,416.3233,41290.0
2021-01-08 10:30:00,439.92,442.62,439.87,442.35,45039.0,416.4274,418.9832,416.3801,418.7277,45039.0
2021-01-08 11:00:00,442.38,442.65,440.8,440.89,29455.0,418.7561,419.0116,417.2604,417.3456,29455.0
2021-01-08 11:30:00,441.01,441.16,440.26,440.84,31696.0,417.4592,417.6012,416.7493,417.2983,31696.0
2021-01-08 12:00:00,440.86,441.26,440.04,441.25,15843.0,417.3172,417.6959,416.541,417.6864,15843.0
2021-01-08 12:30:00,441.22,441.37,439.79,439.82,37331.0,417.658,417.8,416.3044,416.3328,37331.0
2021-01-08 13:00:00,439.94,439.94,436.36,437.71,30626.0,416.4464,416.4464,413.0575,414.3354,30626.0
2021-01-08 13:30:00,437.62,437.7,435.09,435.77,55022.0,414.2503,414.326,411.8554,412.499,55022.0
2021-01-08 14:00:00,435.72,438.43,435.71,437.89,35981.0,412.4517,415.017,412.4422,414.5058,35981.0
2021-01-08 14:30:00,437.8,438.21,436.72,437.88,23795.0,414.4206,414.8087,413.3983,414.4964,23795.0
2021-01-08 15:00:00,437.94,439.45,437.93,438.44,40873.0,414.5532,415.9825,414.5437,415.0265,40873.0
2021-01-08 15:30:00,438.37,440.32,437.94,440.11,140327.0,414.9602,416.8061,414.5532,416.6073,140327.0
2021-01-11 09:30:00,434.73,439.7,434.43,439.57,159412.0,411.5146,416.2192,411.2306,416.0961,159412.0
2021-01-11 10:00:00,439.32,440.34,439.01,440.07,42117.0,415.8595,416.825,415.566,416.5694,42117.0
2021-01-11 10:30:00,440.18,441.0,439.81,440.67,34280.0,416.6735,417.4498,416.3233,417.1374,34280.0
2021-01-11 11:00:00,440.57,441.01,439.05,441.01,18158.0,417.0427,417.4592,415.6039,417.4592,18158.0
2021-01-11 11:30:00,440.71,440.91,440.33,440.79,26244.0,417.1752,417.3646,416.8155,417.251,26244.0
2021-01-11 12:00:00,440.93,441.16,440.57,441.16,16378.0,417.3835,417.6012,417.0427,417.6012,16378.0
2021-01-11 12:30:00,441.11,442.14,441.1,441.63,29633.0,417.5539,418.5289,417.5444,418.0461,29633.0
2021-01-11 13:00:00,441.74,442.24,441.05,441.14,18062.0,418.1502,418.6235,417.4971,417.5823,18062.0
2021-01-11 13:30:00,440.98,441.28,440.16,440.87,13774.0,417.4308,417.7148,416.6546,417.3267,13774.0
2021-01-11 14:00:00,440.63,441.15,440.09,440.24,20648.0,417.0995,417.5917,416.5883,416.7303,20648.0
2021-01-11 14:30:00,440.26,441.31,440.17,441.25,12919.0,416.7493,417.7432,416.6641,417.6864,12919.0
2021-01-11 15:00:00,441.33,441.42,440.07,440.26,20425.0,417.7621,417.8473,416.5694,416.7493,20425.0
2021-01-11 15:30:00,440.12,441.42,440.02,440.82,90440.0,416.6167,417.8473,416.5221,417.2794,90440.0
2021-01-12 09:30:00,441.77,444.77,441.77,444.77,70233.0,418.1786,421.0184,418.1786,421.0184,70233.0
2021-01-12 10:00:00,444.54,446.1,444.0,445.21,32588.0,420.8007,422.2774,420.2895,421.4349,32588.0
2021-01-12 10:30:00,445.28,445.72,444.89,445.39,18324.0,421.5012,421.9177,421.132,421.6053,18324.0
2021-01-12 11:00:00,445.31,446.45,445.08,446.19,30927.0,421.5296,422.6087,421.3119,422.3626,30927.0
2021-01-12 11:30:00,446.0,446.18,444.89,445.53,26437.0,422.1827,422.3531,421.132,421.7378,26437.0
2021-01-12 12:00:00,445.58,445.86,443.85,445.54,35413.0,421.7852,422.0502,420.1476,421.7473,35413.0
2021-01-12 12:30:00,445.6,445.6,444.81,444.86,17094.0,421.8041,421.8041,421.0563,421.1036,17094.0
2021-01-12 13:00:00,444.82,445.16,444.35,444.89,21176.0,421.0658,421.3876,420.6209,421.132,21176.0
2021-01-12 13:30:00,444.83,445.69,444.72,445.47,15820.0,421.0752,421.8893,420.9711,421.681,15820.0
2021-01-12 14:00:00,445.44,445.75,444.93,445.25,30616.0,421.6526,421.9461,421.1699,421.4728,30616.0
2021-01-12 14:30:00,445.26,445.69,444.67,445.49,40104.0,421.4823,421.8893,420.9238,421.7,40104.0
2021-01-12 15:00:00,445.57,445.96,445.35,445.46,36935.0,421.7757,422.1449,421.5675,421.6716,36935.0
2021-01-12 15:30:00,445.38,446.26,445.18,446.05,234339.0,421.5959,422.4289,421.4065,422.2301,234339.0
2021-01-13 09:30:00,445.61,446.3,443.02,443.21,89535.0,421.8136,422.4667,419.3619,419.5417,89535.0
2021-01-13 10:00:00,443.1,443.73,441.7,443.59,47665.0,419.4376,420.034,418.1124,419.9014,47665.0
2021-01-13 10:30:00,443.47,443.62,442.45,443.37,39417.0,419.7879,419.9298,418.8223,419.6932,39417.0
2021-01-13 11:00:00,443.41,443.51,442.49,442.79,47122.0,419.7311,419.8257,418.8602,419.1442,47122.0
2021-01-13 11:30:00,442.93,442.98,442.1,442.24,25629.0,419.2767,419.324,418.491,418.6235,25629.0
2021-01-13 12:00:00,442.44,442.81,442.01,442.81,20280.0,418.8129,419.1631,418.4058,419.1631,20280.0
2021-01-13 12:30:00,442.74,444.32,442.47,444.06,29793.0,419.0968,420.5925,418.8413,420.3463,29793.0
2021-01-13 13:00:00,444.08,444.1,443.43,443.74,15309.0,420.3653,420.3842,419.75,420.0434,15309.0
2021-01-13 13:30:00,443.92,443.94,443.44,443.44,24798.0,420.2138,420.2328,419.7595,419.7595,24798.0
2021-01-13 14:00:00,443.39,444.41,443.21,444.21,109178.0,419.7121,420.6777,419.5417,420.4883,109178.0
2021-01-13 14:30:00,444.14,444.3,442.95,443.13,13155.0,420.4221,420.5735,419.2956,419.466,13155.0
2021-01-13 15:00:00,443.07,443.13,441.71,441.74,34394.0,419.4092,419.466,418.1218,418.1502,34394.0
2021-01-13 15:30:00,441.83,442.28,441.39,441.75,125216.0,418.2354,418.6614,417.8189,418.1597,125216.0
2021-01-14 09:30:00,444.49,446.22,444.34,445.95,83770.0,420.7534,422.391,420.6114,422.1354,83770.0
2021-01-14 10:00:00,445.88,447.02,445.53,446.7,58884.0,422.0692,423.1483,421.7378,422.8454,58884.0
2021-01-14 10:30:00,446.75,447.13,444.88,445.47,57087.0,422.8927,423.2524,421.1226,421.681,57087.0
2021-01-14 11:00:00,445.64,446.23,445.34,446.03,34755.0,421.842,422.4005,421.558,422.2111,34755.0
2021-01-14 11:30:00,446.12,447.12,446.12,447.11,43031.0,422.2963,423.2429,422.2963,423.2335,43031.0
2021-01-14 12:00:00,447.17,447.45,446.76,447.26,49010.0,423.2903,423.5553,422.9022,423.3755,49010.0
2021-01-14 12:30:00,447.33,447.59,446.6,446.82,38094.0,423.4417,423.6878,422.7507,422.959,38094.0
2021-01-14 13:00:00,446.76,447.72,446.75,447.16,33549.0,422.9022,423.8109,422.8927,423.2808,33549.0
2021-01-14 13:30:00,447.21,448.09,447.1,447.81,25200.0,423.3281,424.1611,423.224,423.8961,25200.0
2021-01-14 14:00:00,447.83,448.49,447.82,448.23,13834.0,423.915,424.5398,423.9056,424.2937,13834.0
2021-01-14 14:30:00,448.27,448.64,447.75,447.94,21586.0,424.3315,424.6818,423.8393,424.0191,21586.0
2021-01-14 15:00:00,447.96,448.17,446.45,446.69,24008.0,424.0381,424.2369,422.6087,422.8359,24008.0
2021-01-14 15:30:00,446.79,447.36,445.21,446.02,184467.0,422.9306,423.4701,421.4349,422.2017,184467.0
2021-01-15 09:30:00,440.5,443.16,440.36,441.75,189562.0,416.9765,419.4944,416.8439,418.1597,189562.0
2021-01-15 10:00:00,441.5,441.62,436.6,438.25,176044.0,417.9231,418.0366,413.2847,414.8466,176044.0
2021-01-15 10:30:00,438.19,440.21,437.74,439.99,43722.0,414.7898,416.7019,414.3638,416.4937,43722.0
2021-01-15 11:00:00,439.53,439.82,437.95,439.73,73484.0,416.0583,416.3328,414.5626,416.2476,73484.0
2021-01-15 11:30:00,439.66,440.56,439.1,439.72,45635.0,416.1813,417.0332,415.6512,416.2381,45635.0
2021-01-15 12:00:00,439.62,440.64,439.61,440.2,31957.0,416.1434,417.109,416.134,416.6925,31957.0
2021-01-15 12:30:00,440.19,441.89,440.19,441.89,70225.0,416.683,418.2922,416.683,418.2922,70225.0
2021-01-15 13:00:00,441.77,442.47,441.19,442.19,28303.0,418.1786,418.8413,417.6296,418.5762,28303.0
2021-01-15 13:30:00,442.22,442.63,441.77,442.26,19298.0,418.6046,418.9927,418.1786,418.6425,19298.0
2021-01-15 14:00:00,442.3,442.57,441.77,442.22,37311.0,418.6803,418.9359,418.1786,418.6046,37311.0
2021-01-15 14:30:00,442.41,443.06,442.09,442.41,20810.0,418.7845,419.3997,418.4815,418.7845,20810.0
2021-01-15 15:00:00,442.59,443.13,442.15,442.7,15128.0,418.9548,419.466,418.5383,419.059,15128.0
2021-01-15 15:30:00,442.43,442.45,441.13,441.29,71989.0,418.8034,418.8223,417.5728,417.7243,71989.0
2021-01-19 09:30:00,445.9,445.96,443.93,444.48,90448.0,422.0881,422.1449,420.2233,420.7439,90448.0
2021-01-19 10:00:00,444.39,444.91,442.93,443.38,41321.0,420.6587,421.151,419.2767,419.7027,41321.0
2021-01-19 10:30:00,443.84,446.21,443.78,445.66,40419.0,420.1381,422.3815,420.0813,421.8609,40419.0
2021-01-19 11:00:00,445.72,446.05,444.89,445.41,29544.0,421.9177,422.2301,421.132,421.6243,29544.0
2021-01-19 11:30:00,445.48,445.48,444.02,444.06,13277.0,421.6905,421.6905,420.3085,420.3463,13277.0
2021-01-19 12:00:00,443.83,444.09,443.44,443.87,10298.0,420.1286,420.3747,419.7595,420.1665,10298.0
2021-01-19 12:30:00,443.83,445.08,443.82,445.04,49827.0,420.1286,421.3119,420.1192,421.274,49827.0
2021-01-19 13:00:00,445.13,445.28,444.57,444.78,33912.0,421.3592,421.5012,420.8291,421.0279,33912.0
2021-01-19 13:30:00,444.88,445.36,444.52,445.18,51343.0,421.1226,421.5769,420.7818,421.4065,51343.0
2021-01-19 14:00:00,445.11,445.44,444.63,445.19,51114.0,421.3403,421.6526,420.8859,421.416,51114.0
2021-01-19 14:30:00,445.31,445.36,444.57,445.01,52059.0,421.5296,421.5769,420.8291,421.2456,52059.0
2021-01-19 15:00:00,444.82,445.51,444.37,445.4,55739.0,421.0658,421.7189,420.6398,421.6148,55739.0
2021-01-19 15:30:00,445.55,445.71,444.8,445.22,98216.0,421.7568,421.9082,421.0468,421.4444,98216.0
2021-01-20 09:30:00,447.32,448.46,446.73,448.2,96847.0,423.4323,424.5114,422.8738,424.2653,96847.0
2021-01-20 10:00:00,448.19,449.76,447.91,449.35,52470.0,424.2558,425.742,423.9907,425.3538,52470.0
2021-01-20 10:30:00,449.5,450.02,448.5,448.72,70707.0,425.4958,425.9881,424.5492,424.7575,70707.0
2021-01-20 11:00:00,448.63,448.63,446.67,447.77,45224.0,424.6723,424.6723,422.817,423.8582,45224.0
2021-01-20 11:30:00,447.73,448.32,447.62,447.93,13201.0,423.8204,424.3789,423.7162,424.0097,13201.0
2021-01-20 12:00:00,448.06,448.46,447.11,447.58,11899.0,424.1327,424.5114,423.2335,423.6784,11899.0
2021-01-20 12:30:00,447.62,448.78,446.85,448.51,32868.0,423.7162,424.8143,422.9874,424.5587,32868.0
2021-01-20 13:00:00,448.51,448.91,448.02,448.09,85288.0,424.5587,424.9373,424.0949,424.1611,85288.0
2021-01-20 13:30:00,448.11,448.8,448.11,448.68,28320.0,424.1801,424.8332,424.1801,424.7196,28320.0
2021-01-20 14:00:00,448.77,449.1,448.04,448.42,32506.0,424.8048,425.1172,424.1138,424.4735,32506.0
2021-01-20 14:30:00,448.34,449.27,448.27,449.12,43619.0,424.3978,425.2781,424.3315,425.1361,43619.0
2021-01-20 15:00:00,449.26,449.5,448.72,449.0,48883.0,425.2687,425.4958,424.7575,425.0225,48883.0
2021-01-20 15:30:00,448.98,449.86,448.82,449.76,139120.0,425.0036,425.8366,424.8521,425.742,139120.0
2021-01-21 09:30:00,450.87,451.14,447.84,448.45,52857.0,426.7927,427.0483,423.9245,424.5019,52857.0
2021-01-21 10:00:00,448.43,449.8,447.97,448.81,51596.0,424.483,425.7798,424.0475,424.8427,51596.0
2021-01-21 10:30:00,448.95,449.44,448.43,449.13,72550.0,424.9752,425.439,424.483,425.1456,72550.0
2021-01-21 11:00:00,449.25,449.31,447.47,448.34,88073.0,425.2592,425.316,423.5742,424.3978,88073.0
2021-01-21 11:30:00,448.23,448.28,446.95,447.56,69056.0,424.2937,424.341,423.082,423.6594,69056.0
2021-01-21 12:00:00,447.64,447.7,446.49,447.14,22603.0,423.7352,423.792,422.6466,423.2619,22603.0
2021-01-21 12:30:00,447.09,447.12,446.56,446.78,5918.0,423.2145,423.2429,422.7128,422.9211,5918.0
2021-01-21 13:00:00,446.98,447.38,446.59,447.08,12237.0,423.1104,423.489,422.7412,423.2051,12237.0
2021-01-21 13:30:00,447.14,447.41,446.78,447.27,20306.0,423.2619,423.5174,422.9211,423.3849,20306.0
2021-01-21 14:00:00,447.3,448.02,447.14,447.77,13873.0,423.4133,424.0949,423.2619,423.8582,13873.0
2021-01-21 14:30:00,447.73,448.38,447.44,447.78,12315.0,423.8204,424.4356,423.5458,423.8677,12315.0
2021-01-21 15:00:00,447.88,448.15,447.56,447.68,14979.0,423.9623,424.2179,423.6594,423.773,14979.0
2021-01-21 15:30:00,447.61,447.82,446.57,446.77,82038.0,423.7068,423.9056,422.7223,422.9116,82038.0
2021-01-22 09:30:00,443.82,444.79,442.66,444.36,75961.0,420.1192,421.0374,419.0211,420.6303,75961.0
2021-01-22 10:00:00,444.56,445.33,442.79,443.01,62452.0,420.8196,421.5485,419.1442,419.3524,62452.0
2021-01-22 10:30:00,443.05,444.14,442.65,444.1,40044.0,419.3903,420.4221,419.0116,420.3842,40044.0
2021-01-22 11:00:00,444.22,444.93,443.74,444.22,22108.0,420.4978,421.1699,420.0434,420.4978,22108.0
2021-01-22 11:30:00,444.02,445.64,444.01,445.43,13769.0,420.3085,421.842,420.299,421.6432,13769.0
2021-01-22 12:00:00,445.45,445.86,444.81,445.08,19667.0,421.6621,422.0502,421.0563,421.3119,19667.0
2021-01-22 12:30:00,445.11,445.93,444.94,445.87,39290.0,421.3403,422.1165,421.1793,422.0597,39290.0
2021-01-22 13:00:00,445.65,445.87,445.07,445.71,6604.0,421.8514,422.0597,421.3024,421.9082,6604.0
2021-01-22 13:30:00,445.64,446.06,445.51,445.51,8900.0,421.842,422.2395,421.7189,421.7189,8900.0
2021-01-22 14:00:00,445.46,445.75,445.1,445.75,16272.0,421.6716,421.9461,421.3308,421.9461,16272.0
2021-01-22 14:30:00,445.67,446.89,445.67,446.87,8145.0,421.8704,423.0252,421.8704,423.0063,8145.0
2021-01-22 15:00:00,446.95,447.69,446.7,447.69,35406.0,423.082,423.7825,422.8454,423.7825,35406.0
2021-01-22 15:30:00,447.59,448.73,447.34,448.25,52976.0,423.6878,424.767,423.4512,424.3126,52976.0
2021-01-25 09:30:00,447.7,449.7,447.31,447.78,61011.0,423.792,425.6852,423.4228,423.8677,61011.0
2021-01-25 10:00:00,447.8,451.86,447.6,451.86,38824.0,423.8866,427.7298,423.6973,427.7298,38824.0
2021-01-25 10:30:00,451.9,452.16,446.8,446.8,47402.0,427.7677,428.0138,422.94,422.94,47402.0
2021-01-25 11:00:00,446.71,447.61,442.37,444.04,128764.0,422.8548,423.7068,418.7466,420.3274,128764.0
2021-01-25 11:30:00,444.05,446.36,443.46,446.36,28516.0,420.3369,422.5235,419.7784,422.5235,28516.0
2021-01-25 12:00:00,446.45,446.69,443.61,444.33,53587.0,422.6087,422.8359,419.9204,420.6019,53587.0
2021-01-25 12:30:00,444.2,446.06,443.92,445.96,35587.0,420.4789,422.2395,420.2138,422.1449,35587.0
2021-01-25 13:00:00,446.02,447.18,445.16,446.66,36451.0,422.2017,423.2997,421.3876,422.8075,36451.0
2021-01-25 13:30:00,446.87,447.04,445.62,446.02,27567.0,423.0063,423.1672,421.823,422.2017,27567.0
2021-01-25 14:00:00,445.81,446.26,445.2,445.81,28220.0,422.0029,422.4289,421.4255,422.0029,28220.0
2021-01-25 14:30:00,445.92,446.32,445.22,445.53,40171.0,422.107,422.4857,421.4444,421.7378,40171.0
2021-01-25 15:00:00,445.67,445.99,444.95,445.75,32779.0,421.8704,422.1733,421.1888,421.9461,32779.0
2021-01-25 15:30:00,445.65,446.95,445.54,446.7,53928.0,421.8514,423.082,421.7473,422.8454,53928.0
2021-01-26 09:30:00,449.05,450.0,446.73,446.96,73138.0,425.0699,425.9691,422.8738,423.0915,73138.0
2021-01-26 10:00:00,446.75,447.78,444.27,445.64,52374.0,422.8927,423.8677,420.5451,421.842,52374.0
2021-01-26 10:30:00,445.61,445.61,443.44,443.74,48853.0,421.8136,421.8136,419.7595,420.0434,48853.0
2021-01-26 11:00:00,444.06,444.6,443.1,444.43,68956.0,420.3463,420.8575,419.4376,420.6966,68956.0
2021-01-26 11:30:00,444.25,444.45,442.25,442.25,50364.0,420.5262,420.7155,418.633,418.633,50364.0
2021-01-26 12:00:00,442.28,443.3,442.28,443.3,23444.0,418.6614,419.6269,418.6614,419.6269,23444.0
2021-01-26 12:30:00,443.28,444.06,442.92,443.62,31280.0,419.608,420.3463,419.2672,419.9298,31280.0
2021-01-26 13:00:00,443.45,444.24,443.4,444.0,16916.0,419.7689,420.5167,419.7216,420.2895,16916.0
2021-01-26 13:30:00,443.98,444.07,443.2,443.2,13406.0,420.2706,420.3558,419.5323,419.5323,13406.0
2021-01-26 14:00:00,443.23,443.87,443.07,443.38,14002.0,419.5607,420.1665,419.4092,419.7027,14002.0
2021-01-26 14:30:00,443.15,443.73,443.01,443.66,13001.0,419.4849,420.034,419.3524,419.9677,13001.0
2021-01-26 15:00:00,443.88,444.36,443.71,443.71,35578.0,420.176,420.6303,420.015,420.015,35578.0
2021-01-26 15:30:00,443.79,443.79,442.01,442.19,71723.0,420.0908,420.0908,418.4058,418.5762,71723.0
2021-01-27 09:30:00,435.08,435.28,431.55,434.68,186534.0,411.8459,412.0352,408.5044,411.4673,186534.0
2021-01-27 10:00:00,434.71,437.21,433.99,436.24,107699.0,411.4957,413.8621,410.8141,412.9439,107699.0
2021-01-27 10:30:00,436.5,437.3,435.29,436.87,78446.0,413.1901,413.9473,412.0447,413.5403,78446.0
2021-01-27 11:00:00,437.0,437.0,435.23,435.89,29740.0,413.6634,413.6634,411.9879,412.6126,29740.0
2021-01-27 11:30:00,436.29,437.0,433.98,434.13,33999.0,412.9913,413.6634,410.8046,410.9466,33999.0
2021-01-27 12:00:00,434.02,435.58,433.19,435.06,34389.0,410.8425,412.3192,410.0568,411.827,34389.0
2021-01-27 12:30:00,435.03,437.41,434.6,437.31,44910.0,411.7986,414.0515,411.3915,413.9568,44910.0
2021-01-27 13:00:00,437.4,437.51,436.42,437.21,5015.0,414.042,414.1461,413.1143,413.8621,5015.0
2021-01-27 13:30:00,437.12,437.41,436.21,436.41,16579.0,413.777,414.0515,412.9155,413.1049,16579.0
2021-01-27 14:00:00,436.46,436.87,434.25,434.25,20123.0,413.1522,413.5403,411.0602,411.0602,20123.0
2021-01-27 14:30:00,434.31,434.46,430.57,431.31,81569.0,411.117,411.259,407.5767,408.2772,81569.0
2021-01-27 15:00:00,431.25,432.75,430.25,430.5,63197.0,408.2204,409.6403,407.2738,407.5105,63197.0
2021-01-27 15:30:00,430.54,431.72,429.24,431.36,170235.0,407.5483,408.6653,406.3178,408.3245,170235.0
2021-01-28 09:30:00,434.38,437.52,433.07,435.61,111132.0,411.1833,414.1556,409.9432,412.3476,111132.0
2021-01-28 10:00:00,435.66,436.69,435.12,435.68,49803.0,412.3949,413.3699,411.8838,412.4139,49803.0
2021-01-28 10:30:00,435.69,436.57,434.18,435.29,43704.0,412.4233,413.2563,410.994,412.0447,43704.0
2021-01-28 11:00:00,435.5,436.48,433.0,433.24,36040.0,412.2435,413.1711,409.877,410.1042,36040.0
2021-01-28 11:30:00,433.51,435.98,433.16,435.66,47078.0,410.3597,412.6978,410.0284,412.3949,47078.0
2021-01-28 12:00:00,436.12,436.12,435.11,435.4,26557.0,412.8304,412.8304,411.8743,412.1488,26557.0
2021-01-28 12:30:00,435.69,436.15,435.2,435.2,14870.0,412.4233,412.8588,411.9595,411.9595,14870.0
2021-01-28 13:00:00,435.4,435.79,434.12,435.46,23818.0,412.1488,412.518,410.9372,412.2056,23818.0
2021-01-28 13:30:00,435.58,437.12,435.42,436.89,17499.0,412.3192,413.777,412.1677,413.5592,17499.0
2021-01-28 14:00:00,436.97,437.1,435.87,436.54,18441.0,413.635,413.758,412.5937,413.2279,18441.0
2021-01-28 14:30:00,436.55,437.81,436.31,437.33,55387.0,413.2374,414.4301,413.0102,413.9757,55387.0
2021-01-28 15:00:00,437.13,437.33,435.76,435.77,29252.0,413.7864,413.9757,412.4896,412.499,29252.0
2021-01-28 15:30:00,435.85,436.69,434.35,434.41,206424.0,412.5748,413.3699,411.1549,411.2117,206424.0
2021-01-29 09:30:00,434.43,434.45,430.42,433.79,86869.0,411.2306,411.2495,407.4347,410.6248,86869.0
2021-01-29 10:00:00,433.9,435.19,433.18,434.54,61964.0,410.7289,411.95,410.0474,411.3347,61964.0
2021-01-29 10:30:00,434.76,434.95,432.81,434.44,35088.0,411.543,411.7228,409.6971,411.2401,35088.0
2021-01-29 11:00:00,434.44,434.64,431.04,431.14,19105.0,411.2401,411.4294,408.0216,408.1163,19105.0
2021-01-29 11:30:00,430.79,431.57,429.53,431.56,52051.0,407.785,408.5233,406.5923,408.5139,52051.0
2021-01-29 12:00:00,431.56,431.88,428.17,428.57,41460.0,408.5139,408.8168,405.3049,405.6835,41460.0
2021-01-29 12:30:00,428.45,428.52,424.73,426.22,63022.0,405.5699,405.6362,402.0486,403.459,63022.0
2021-01-29 13:00:00,426.06,428.08,424.78,428.08,21026.0,403.3076,405.2197,402.0959,405.2197,21026.0
2021-01-29 13:30:00,427.95,428.16,425.92,426.08,32001.0,405.0966,405.2954,403.1751,403.3265,32001.0
2021-01-29 14:00:00,425.98,428.54,425.98,426.86,22849.0,403.2318,405.6551,403.2318,404.0649,22849.0
2021-01-29 14:30:00,426.58,427.19,425.68,426.64,19719.0,403.7998,404.3772,402.9479,403.8566,19719.0
2021-01-29 15:00:00,426.57,429.35,426.57,428.62,33381.0,403.7903,406.4219,403.7903,405.7309,33381.0
2021-01-29 15:30:00,428.59,429.71,425.86,425.99,138617.0,405.7025,406.7627,403.1183,403.2413,138617.0
2021-02-01 09:30:00,430.34,431.22,427.57,428.81,105478.0,407.359,408.192,404.7369,405.9107,105478.0
2021-02-01 10:00:00,428.76,429.96,427.65,428.78,46657.0,405.8634,406.9993,404.8127,405.8823,46657.0
2021-02-01 10:30:00,428.95,429.78,426.99,427.69,26253.0,406.0432,406.8289,404.1879,404.8505,26253.0
2021-02-01 11:00:00,427.82,430.18,427.09,429.95,37946.0,404.9736,407.2076,404.2826,406.9898,37946.0
2021-02-01 11:30:00,429.77,431.38,429.28,431.2,35548.0,406.8195,408.3435,406.3556,408.1731,35548.0
2021-02-01 12:00:00,430.86,431.58,430.59,430.76,8522.0,407.8512,408.5328,407.5957,407.7566,8522.0
2021-02-01 12:30:00,430.53,431.76,430.38,431.74,13637.0,407.5389,408.7032,407.3969,408.6843,13637.0
2021-02-01 13:00:00,431.82,432.34,431.12,432.33,10656.0,408.76,409.2522,408.0974,409.2427,10656.0
2021-02-01 13:30:00,432.47,432.69,431.99,432.63,25193.0,409.3753,409.5835,408.9209,409.5267,25193.0
2021-02-01 14:00:00,432.62,434.56,432.62,434.45,13117.0,409.5173,411.3537,409.5173,411.2495,13117.0
2021-02-01 14:30:00,434.57,434.65,434.1,434.19,24634.0,411.3631,411.4389,410.9182,411.0034,24634.0
2021-02-01 15:00:00,434.35,434.83,434.11,434.42,21131.0,411.1549,411.6092,410.9277,411.2211,21131.0
2021-02-01 15:30:00,434.59,435.75,434.14,434.9,59684.0,411.3821,412.4801,410.9561,411.6755,59684.0
2021-02-02 09:30:00,439.34,439.57,436.43,437.46,127360.0,415.8784,416.0961,413.1238,414.0988,127360.0
2021-02-02 10:00:00,437.38,438.51,436.59,437.38,79306.0,414.0231,415.0927,413.2753,414.0231,79306.0
2021-02-02 10:30:00,437.41,438.43,437.34,438.33,31538.0,414.0515,415.017,413.9852,414.9223,31538.0
2021-02-02 11:00:00,438.22,440.05,438.06,439.84,36734.0,414.8182,416.5505,414.6668,416.3517,36734.0
2021-02-02 11:30:00,439.96,440.87,439.84,440.22,33719.0,416.4653,417.3267,416.3517,416.7114,33719.0
2021-02-02 12:00:00,440.15,440.66,439.72,439.72,5321.0,416.6451,417.1279,416.2381,416.2381,5321.0
2021-02-02 12:30:00,439.88,440.46,439.66,440.41,26716.0,416.3896,416.9386,416.1813,416.8913,26716.0
2021-02-02 13:00:00,440.71,441.03,439.79,440.37,46689.0,417.1752,417.4782,416.3044,416.8534,46689.0
2021-02-02 13:30:00,440.29,440.42,439.92,440.07,6844.0,416.7777,416.9007,416.4274,416.5694,6844.0
2021-02-02 14:00:00,440.14,440.55,439.85,440.0,19546.0,416.6357,417.0238,416.3612,416.5032,19546.0
2021-02-02 14:30:00,440.13,440.74,440.06,440.74,9089.0,416.6262,417.2036,416.56,417.2036,9089.0
2021-02-02 15:00:00,440.86,440.9,440.38,440.38,17498.0,417.3172,417.3551,416.8629,416.8629,17498.0
2021-02-02 15:30:00,440.26,440.93,440.08,440.28,110436.0,416.7493,417.3835,416.5789,416.7682,110436.0
2021-02-03 09:30:00,440.83,442.11,438.89,439.96,68140.0,417.2888,418.5005,415.4524,416.4653,68140.0
2021-02-03 10:00:00,439.81,440.22,437.34,437.34,55621.0,416.3233,416.7114,413.9852,413.9852,55621.0
2021-02-03 10:30:00,437.35,438.66,436.94,437.96,83908.0,413.9947,415.2347,413.6066,414.5721,83908.0
2021-02-03 11:00:00,437.75,438.24,436.81,437.97,18281.0,414.3733,414.8371,413.4835,414.5816,18281.0
2021-02-03 11:30:00,437.98,438.92,437.47,438.92,5453.0,414.591,415.4808,414.1083,415.4808,5453.0
2021-02-03 12:00:00,438.83,438.84,438.1,438.33,21487.0,415.3956,415.4051,414.7046,414.9223,21487.0
2021-02-03 12:30:00,438.38,439.46,438.04,439.18,17161.0,414.9697,415.992,414.6478,415.7269,17161.0
2021-02-03 13:00:00,439.19,439.59,438.97,439.44,14376.0,415.7364,416.115,415.5282,415.9731,14376.0
2021-02-03 13:30:00,439.38,440.24,439.28,440.24,13312.0,415.9163,416.7303,415.8216,416.7303,13312.0
2021-02-03 14:00:00,440.08,440.82,440.08,440.75,22320.0,416.5789,417.2794,416.5789,417.2131,22320.0
2021-02-03 14:30:00,440.69,441.0,440.59,440.7,15532.0,417.1563,417.4498,417.0616,417.1658,15532.0
2021-02-03 15:00:00,440.71,440.76,439.88,440.15,38053.0,417.1752,417.2226,416.3896,416.6451,38053.0
2021-02-03 15:30:00,440.12,440.75,439.85,440.31,72666.0,416.6167,417.2131,416.3612,416.7966,72666.0
2021-02-04 09:30:00,441.84,444.29,441.3,444.29,74911.0,418.2449,420.5641,417.7337,420.5641,74911.0
2021-02-04 10:00:00,444.28,445.13,443.94,444.02,46664.0,420.5546,421.3592,420.2328,420.3085,46664.0
2021-02-04 10:30:00,444.39,445.89,444.38,445.71,14172.0,420.6587,422.0786,420.6493,421.9082,14172.0
2021-02-04 11:00:00,445.85,446.57,445.78,446.15,13508.0,422.0408,422.7223,421.9745,422.3247,13508.0
2021-02-04 11:30:00,446.07,446.51,445.98,446.45,16022.0,422.249,422.6655,422.1638,422.6087,16022.0
2021-02-04 12:00:00,446.35,446.87,446.35,446.74,6768.0,422.5141,423.0063,422.5141,422.8832,6768.0
2021-02-04 12:30:00,446.72,446.72,445.72,445.78,11024.0,422.8643,422.8643,421.9177,421.9745,11024.0
2021-02-04 13:00:00,445.81,446.33,445.62,446.33,8293.0,422.0029,422.4951,421.823,422.4951,8293.0
2021-02-04 13:30:00,446.47,446.94,446.41,446.94,7005.0,422.6276,423.0725,422.5708,423.0725,7005.0
2021-02-04 14:00:00,446.8,447.17,446.62,446.79,15279.0,422.94,423.2903,422.7696,422.9306,15279.0
2021-02-04 14:30:00,446.7,446.95,446.43,446.68,30521.0,422.8454,423.082,422.5898,422.8264,30521.0
2021-02-04 15:00:00,446.54,446.62,445.93,446.03,21992.0,422.6939,422.7696,422.1165,422.2111,21992.0
2021-02-04 15:30:00,446.02,446.72,445.67,446.55,38497.0,422.2017,422.8643,421.8704,422.7034,38497.0
2021-02-05 09:30:00,450.81,451.26,449.27,449.42,65926.0,426.7359,427.1618,425.2781,425.4201,65926.0
2021-02-05 10:00:00,449.43,449.79,448.04,449.36,41203.0,425.4296,425.7704,424.1138,425.3633,41203.0
2021-02-05 10:30:00,449.5,451.3,449.5,450.98,51391.0,425.4958,427.1997,425.4958,426.8968,51391.0
2021-02-05 11:00:00,450.95,451.0,450.31,450.94,31533.0,426.8684,426.9157,426.2626,426.8589,31533.0
2021-02-05 11:30:00,451.06,451.54,450.56,450.56,15076.0,426.9725,427.4269,426.4992,426.4992,15076.0
2021-02-05 12:00:00,450.52,451.17,450.03,451.11,18356.0,426.4614,427.0767,425.9975,427.0199,18356.0
2021-02-05 12:30:00,451.13,451.23,450.7,450.84,3711.0,427.0388,427.1335,426.6318,426.7643,3711.0
2021-02-05 13:00:00,450.95,450.95,450.36,450.7,25217.0,426.8684,426.8684,426.3099,426.6318,25217.0
2021-02-05 13:30:00,450.78,450.78,450.18,450.19,8909.0,426.7075,426.7075,426.1395,426.149,8909.0
2021-02-05 14:00:00,449.97,450.36,449.83,450.36,13743.0,425.9407,426.3099,425.8082,426.3099,13743.0
2021-02-05 14:30:00,450.79,451.03,450.44,450.77,29035.0,426.7169,426.9441,426.3856,426.698,29035.0
2021-02-05 15:00:00,450.78,451.04,450.47,450.57,19558.0,426.7075,426.9536,426.414,426.5087,19558.0
2021-02-05 15:30:00,450.6,451.39,450.52,451.38,54456.0,426.5371,427.2849,426.4614,427.2754,54456.0
2021-02-08 09:30:00,454.37,456.31,453.14,456.01,84016.0,430.1058,431.9422,428.9415,431.6582,84016.0
2021-02-08 10:00:00,456.01,456.71,455.48,456.71,28222.0,431.6582,432.3208,431.1565,432.3208,28222.0
2021-02-08 10:30:00,456.78,456.78,455.58,455.6,70297.0,432.3871,432.3871,431.2512,431.2701,70297.0
2021-02-08 11:00:00,455.82,456.33,455.39,455.56,26112.0,431.4783,431.9611,431.0713,431.2322,26112.0
2021-02-08 11:30:00,455.71,455.79,454.82,455.67,29613.0,431.3742,431.4499,430.5317,431.3363,29613.0
2021-02-08 12:00:00,455.62,456.48,455.53,456.48,54028.0,431.289,432.1031,431.2038,432.1031,54028.0
2021-02-08 12:30:00,456.35,456.55,455.93,455.93,24165.0,431.98,432.1694,431.5825,431.5825,24165.0
2021-02-08 13:00:00,455.93,456.42,455.64,456.02,23754.0,431.5825,432.0463,431.3079,431.6677,23754.0
2021-02-08 13:30:00,455.96,456.24,455.5,455.94,41373.0,431.6109,431.8759,431.1754,431.5919,41373.0
2021-02-08 14:00:00,455.96,456.49,455.96,456.34,17911.0,431.6109,432.1126,431.6109,431.9706,17911.0
2021-02-08 14:30:00,456.61,456.94,456.39,456.83,27460.0,432.2261,432.5385,432.0179,432.4344,27460.0
2021-02-08 15:00:00,456.8,457.08,456.42,457.07,13756.0,432.406,432.6711,432.0463,432.6616,13756.0
2021-02-08 15:30:00,457.05,458.57,457.04,458.52,94893.0,432.6427,434.0815,432.6332,434.0342,94893.0
2021-02-09 09:30:00,458.1,458.77,457.16,458.32,61023.0,433.6366,434.2708,432.7468,433.8448,61023.0
2021-02-09 10:00:00,458.02,458.38,457.3,458.07,36339.0,433.5609,433.9016,432.8793,433.6082,36339.0
2021-02-09 10:30:00,458.12,458.37,457.72,458.26,10985.0,433.6555,433.8922,433.2769,433.788,10985.0
2021-02-09 11:00:00,458.27,458.27,456.97,457.98,74501.0,433.7975,433.7975,432.5669,433.523,74501.0
2021-02-09 11:30:00,457.74,459.4,457.69,459.33,12582.0,433.2958,434.8672,433.2485,434.8009,12582.0
2021-02-09 12:00:00,459.35,460.79,459.32,460.11,15400.0,434.8198,436.1829,434.7914,435.5392,15400.0
2021-02-09 12:30:00,460.14,461.26,460.14,460.77,22689.0,435.5676,436.6278,435.5676,436.164,22689.0
2021-02-09 13:00:00,460.77,460.8,459.61,459.73,8837.0,436.164,436.1924,435.0659,435.1795,8837.0
2021-02-09 13:30:00,459.55,460.08,459.36,460.03,6335.0,435.0091,435.5108,434.8293,435.4635,6335.0
2021-02-09 14:00:00,460.01,460.29,460.0,460.0,11641.0,435.4446,435.7096,435.4351,435.4351,11641.0
2021-02-09 14:30:00,459.92,460.02,459.38,459.76,7188.0,435.3594,435.454,434.8482,435.2079,7188.0
2021-02-09 15:00:00,459.79,459.95,458.97,458.99,9520.0,435.2363,435.3878,434.4601,434.4791,9520.0
2021-02-09 15:30:00,459.03,460.09,458.98,459.85,55863.0,434.5169,435.5203,434.4696,435.2931,55863.0
2021-02-10 09:30:00,461.63,463.0,460.82,462.53,54677.0,436.9781,438.2749,436.2113,437.83,54677.0
2021-02-10 10:00:00,462.92,462.92,457.56,458.88,51290.0,438.1992,438.1992,433.1254,434.3749,51290.0
2021-02-10 10:30:00,458.74,459.72,456.27,459.6,77173.0,434.2424,435.1701,431.9043,435.0565,77173.0
2021-02-10 11:00:00,459.72,460.7,458.84,459.53,18858.0,435.1701,436.0977,434.3371,434.9902,18858.0
2021-02-10 11:30:00,459.0,460.07,458.65,459.49,11714.0,434.4885,435.5014,434.1572,434.9524,11714.0
2021-02-10 12:00:00,459.19,459.26,457.0,458.53,15084.0,434.6684,434.7346,432.5953,434.0436,15084.0
2021-02-10 12:30:00,458.25,459.96,458.17,459.94,14178.0,433.7786,435.3973,433.7028,435.3783,14178.0
2021-02-10 13:00:00,459.68,460.95,459.58,460.76,9509.0,435.1322,436.3344,435.0375,436.1545,9509.0
2021-02-10 13:30:00,460.83,461.02,460.25,460.3,10228.0,436.2208,436.4006,435.6718,435.7191,10228.0
2021-02-10 14:00:00,460.46,460.75,460.06,460.61,6752.0,435.8706,436.1451,435.4919,436.0125,6752.0
2021-02-10 14:30:00,460.88,461.49,460.61,461.37,15454.0,436.2681,436.8455,436.0125,436.732,15454.0
2021-02-10 15:00:00,461.44,461.53,459.87,459.87,14637.0,436.7982,436.8834,435.3121,435.3121,14637.0
2021-02-10 15:30:00,460.05,460.16,458.3,459.34,69332.0,435.4824,435.5866,433.8259,434.8104,69332.0
2021-02-11 09:30:00,461.05,463.48,460.55,461.08,57211.0,436.429,438.7293,435.9557,436.4574,57211.0
2021-02-11 10:00:00,460.91,462.52,460.91,462.41,12827.0,436.2965,437.8205,436.2965,437.7164,12827.0
2021-02-11 10:30:00,462.49,462.63,461.53,461.54,25605.0,437.7921,437.9247,436.8834,436.8929,25605.0
2021-02-11 11:00:00,461.61,462.2,460.9,462.2,25617.0,436.9591,437.5176,436.2871,437.5176,25617.0
2021-02-11 11:30:00,462.28,462.56,461.23,461.6,22856.0,437.5934,437.8584,436.5994,436.9497,22856.0
2021-02-11 12:00:00,461.61,461.62,456.34,456.64,35233.0,436.9591,436.9686,431.9706,432.2545,35233.0
2021-02-11 12:30:00,456.69,459.12,456.69,458.93,35961.0,432.3019,434.6021,432.3019,434.4223,35961.0
2021-02-11 13:00:00,458.85,460.15,458.19,459.77,30612.0,434.3465,435.5771,433.7218,435.2174,30612.0
2021-02-11 13:30:00,459.64,460.39,459.49,459.7,14047.0,435.0943,435.8043,434.9524,435.1511,14047.0
2021-02-11 14:00:00,459.64,459.91,458.75,459.91,19256.0,435.0943,435.3499,434.2519,435.3499,19256.0
2021-02-11 14:30:00,459.93,461.32,459.49,461.32,19861.0,435.3689,436.6846,434.9524,436.6846,19861.0
2021-02-11 15:00:00,461.06,461.76,461.0,461.29,21301.0,436.4385,437.1011,436.3817,436.6562,21301.0
2021-02-11 15:30:00,461.34,462.38,460.67,462.16,110394.0,436.7036,437.688,436.0693,437.4798,110394.0
2021-02-12 09:30:00,461.22,462.91,460.45,462.41,50441.0,436.59,438.1897,435.8611,437.7164,50441.0
2021-02-12 10:00:00,462.12,463.41,462.12,462.63,17768.0,437.4419,438.663,437.4419,437.9247,17768.0
2021-02-12 10:30:00,462.44,464.21,462.07,463.18,35757.0,437.7448,439.4203,437.3946,438.4453,35757.0
2021-02-12 11:00:00,463.52,463.59,463.06,463.16,13023.0,438.7671,438.8334,438.3317,438.4264,13023.0
2021-02-12 11:30:00,463.19,463.77,463.19,463.19,10127.0,438.4548,439.0038,438.4548,438.4548,10127.0
2021-02-12 12:00:00,463.42,463.8,462.85,463.18,4482.0,438.6725,439.0322,438.1329,438.4453,4482.0
2021-02-12 12:30:00,463.16,463.22,462.54,462.67,6870.0,438.4264,438.4832,437.8395,437.9625,6870.0
2021-02-12 13:00:00,462.67,462.87,461.65,462.09,22849.0,437.9625,438.1519,436.997,437.4135,22849.0
2021-02-12 13:30:00,462.03,462.48,462.02,462.43,3663.0,437.3567,437.7827,437.3472,437.7353,3663.0
2021-02-12 14:00:00,462.16,462.29,461.68,462.29,13240.0,437.4798,437.6028,437.0254,437.6028,13240.0
2021-02-12 14:30:00,462.39,462.44,461.85,462.18,19048.0,437.6975,437.7448,437.1863,437.4987,19048.0
2021-02-12 15:00:00,462.3,462.59,462.2,462.27,15965.0,437.6123,437.8868,437.5176,437.5839,15965.0
2021-02-12 15:30:00,462.45,463.84,462.21,463.57,56101.0,437.7543,439.0701,437.5271,438.8145,56101.0
2021-02-16 09:30:00,466.81,467.47,464.69,464.86,43424.0,441.8814,442.5062,439.8747,440.0356,43424.0
2021-02-16 10:00:00,464.76,465.92,464.4,465.88,12651.0,439.9409,441.039,439.6001,441.0011,12651.0
2021-02-16 10:30:00,466.22,466.59,463.33,464.65,40709.0,441.323,441.6732,438.5873,439.8368,40709.0
2021-02-16 11:00:00,464.46,465.04,463.44,463.49,60152.0,439.6569,440.206,438.6914,438.7387,60152.0
2021-02-16 11:30:00,462.94,464.35,462.57,462.88,15403.0,438.2181,439.5528,437.8679,438.1613,15403.0
2021-02-16 12:00:00,463.28,463.78,461.46,463.53,15661.0,438.54,439.0133,436.8171,438.7766,15661.0
2021-02-16 12:30:00,463.67,463.7,462.63,463.06,19263.0,438.9091,438.9375,437.9247,438.3317,19263.0
2021-02-16 13:00:00,462.93,463.51,462.9,463.2,10566.0,438.2086,438.7577,438.1803,438.4642,10566.0
2021-02-16 13:30:00,463.22,463.47,462.45,462.93,10154.0,438.4832,438.7198,437.7543,438.2086,10154.0
2021-02-16 14:00:00,462.9,463.59,462.88,463.57,7129.0,438.1803,438.8334,438.1613,438.8145,7129.0
2021-02-16 14:30:00,463.48,463.65,462.98,463.65,5016.0,438.7293,438.8902,438.256,438.8902,5016.0
2021-02-16 15:00:00,463.47,463.87,463.02,463.54,10239.0,438.7198,439.0985,438.2938,438.7861,10239.0
2021-02-16 15:30:00,463.43,463.84,462.49,462.77,88541.0,438.6819,439.0701,437.7921,438.0572,88541.0
2021-02-17 09:30:00,459.83,461.58,458.08,460.21,64658.0,435.2742,436.9307,433.6176,435.6339,64658.0
2021-02-17 10:00:00,460.22,461.72,459.32,459.32,21981.0,435.6434,437.0633,434.7914,434.7914,21981.0
2021-02-17 10:30:00,458.91,459.74,458.66,459.21,15195.0,434.4033,435.189,434.1667,434.6873,15195.0
2021-02-17 11:00:00,458.93,458.93,455.98,457.59,15682.0,434.4223,434.4223,431.6298,433.1538,15682.0
2021-02-17 11:30:00,457.85,458.22,456.53,458.2,23498.0,433.3999,433.7502,432.1504,433.7312,23498.0
2021-02-17 12:00:00,458.33,458.73,458.1,458.46,12090.0,433.8543,434.2329,433.6366,433.9774,12090.0
2021-02-17 12:30:00,458.68,459.35,458.48,459.09,13503.0,434.1856,434.8198,433.9963,434.5737,13503.0
2021-02-17 13:00:00,459.34,459.81,459.2,459.5,5368.0,434.8104,435.2553,434.6778,434.9618,5368.0
2021-02-17 13:30:00,459.45,460.42,459.16,460.12,17150.0,434.9145,435.8327,434.64,435.5487,17150.0
2021-02-17 14:00:00,460.26,460.69,459.71,459.72,4004.0,435.6812,436.0883,435.1606,435.1701,4004.0
2021-02-17 14:30:00,459.85,460.87,459.85,460.71,5922.0,435.2931,436.2587,435.2931,436.1072,5922.0
2021-02-17 15:00:00,460.87,461.2,460.62,460.66,16646.0,436.2587,436.571,436.022,436.0599,16646.0
2021-02-17 15:30:00,460.59,461.19,460.32,460.33,58636.0,435.9936,436.5616,435.738,435.7475,58636.0
2021-02-18 09:30:00,457.05,458.0,456.4,457.47,54653.0,432.6427,433.5419,432.0274,433.0402,54653.0
2021-02-18 10:00:00,457.03,457.03,453.35,453.9,33882.0,432.6237,432.6237,429.1402,429.6609,33882.0
2021-02-18 10:30:00,454.31,454.88,453.07,454.24,25316.0,430.049,430.5885,428.8752,429.9827,25316.0
2021-02-18 11:00:00,454.2,455.5,453.86,454.75,36400.0,429.9448,431.1754,429.623,430.4655,36400.0
2021-02-18 11:30:00,454.5,454.84,454.15,454.2,13786.0,430.2288,430.5507,429.8975,429.9448,13786.0
2021-02-18 12:00:00,454.13,454.77,453.48,454.5,19462.0,429.8786,430.4844,429.2633,430.2288,19462.0
2021-02-18 12:30:00,454.54,454.8,453.82,454.06,16776.0,430.2667,430.5128,429.5851,429.8123,16776.0
2021-02-18 13:00:00,453.83,455.61,453.45,455.39,29609.0,429.5946,431.2796,429.2349,431.0713,29609.0
2021-02-18 13:30:00,455.48,455.88,455.26,455.53,22730.0,431.1565,431.5351,430.9482,431.2038,22730.0
2021-02-18 14:00:00,455.67,456.58,455.65,456.13,15265.0,431.3363,432.1978,431.3174,431.7718,15265.0
2021-02-18 14:30:00,456.37,456.77,456.11,456.69,11459.0,431.999,432.3776,431.7528,432.3019,11459.0
2021-02-18 15:00:00,456.5,457.17,456.5,456.86,14811.0,432.122,432.7562,432.122,432.4628,14811.0
2021-02-18 15:30:00,456.85,457.21,455.1,455.35,142562.0,432.4533,432.7941,430.7968,431.0334,142562.0
2021-02-19 09:30:00,457.92,460.03,457.52,459.93,84766.0,433.4662,435.4635,433.0876,435.3689,84766.0
2021-02-19 10:00:00,459.88,461.74,459.39,461.37,46599.0,435.3215,437.0822,434.8577,436.732,46599.0
2021-02-19 10:30:00,461.37,461.52,460.62,461.08,36807.0,436.732,436.8739,436.022,436.4574,36807.0
2021-02-19 11:00:00,461.13,462.15,461.13,461.9,42309.0,436.5048,437.4703,436.5048,437.2337,42309.0
2021-02-19 11:30:00,462.11,462.87,462.1,462.35,20148.0,437.4324,438.1519,437.423,437.6596,20148.0
2021-02-19 12:00:00,462.24,462.88,461.44,461.76,32356.0,437.5555,438.1613,436.7982,437.1011,32356.0
2021-02-19 12:30:00,461.73,462.26,460.69,461.33,24650.0,437.0727,437.5744,436.0883,436.6941,24650.0
2021-02-19 13:00:00,461.61,462.12,460.99,462.06,19073.0,436.9591,437.4419,436.3722,437.3851,19073.0
2021-02-19 13:30:00,462.02,463.06,461.74,463.06,21401.0,437.3472,438.3317,437.0822,438.3317,21401.0
2021-02-19 14:00:00,463.13,463.18,461.13,461.14,46555.0,438.398,438.4453,436.5048,436.5142,46555.0
2021-02-19 14:30:00,461.24,462.17,461.24,462.08,24005.0,436.6089,437.4892,436.6089,437.404,24005.0
2021-02-19 15:00:00,462.07,462.26,461.44,461.7,35493.0,437.3946,437.5744,436.7982,437.0443,35493.0
2021-02-19 15:30:00,461.69,462.69,461.54,462.09,103014.0,437.0349,437.9815,436.8929,437.4135,103014.0
2021-02-22 09:30:00,458.92,461.48,458.92,461.48,77782.0,434.4128,436.8361,434.4128,436.8361,77782.0
2021-02-22 10:00:00,461.52,462.59,460.65,460.86,45139.0,436.8739,437.8868,436.0504,436.2492,45139.0
2021-02-22 10:30:00,461.08,462.49,460.67,460.91,19083.0,436.4574,437.7921,436.0693,436.2965,19083.0
2021-02-22 11:00:00,460.67,462.02,460.08,461.78,14517.0,436.0693,437.3472,435.5108,437.1201,14517.0
2021-02-22 11:30:00,461.79,463.11,461.78,463.02,9928.0,437.1295,438.379,437.1201,438.2938,9928.0
2021-02-22 12:00:00,463.01,463.49,462.52,463.18,12613.0,438.2844,438.7387,437.8205,438.4453,12613.0
2021-02-22 12:30:00,463.2,464.04,463.05,464.04,26183.0,438.4642,439.2594,438.3222,439.2594,26183.0
2021-02-22 13:00:00,464.03,464.21,463.54,463.78,4854.0,439.2499,439.4203,438.7861,439.0133,4854.0
2021-02-22 13:30:00,464.23,464.39,464.06,464.11,20345.0,439.4392,439.5907,439.2783,439.3256,20345.0
2021-02-22 14:00:00,464.26,464.26,463.45,463.98,5403.0,439.4676,439.4676,438.7009,439.2026,5403.0
2021-02-22 14:30:00,464.14,464.21,463.11,463.41,6838.0,439.354,439.4203,438.379,438.663,6838.0
2021-02-22 15:00:00,463.47,463.47,461.15,461.15,16119.0,438.7198,438.7198,436.5237,436.5237,16119.0
2021-02-22 15:30:00,460.96,461.43,460.26,460.61,115624.0,436.3439,436.7888,435.6812,436.0125,115624.0
2021-02-23 09:30:00,456.17,456.67,449.01,452.92,218435.0,431.8096,432.2829,425.032,428.7332,218435.0
2021-02-23 10:00:00,453.61,456.17,452.28,456.17,93233.0,429.3864,431.8096,428.1274,431.8096,93233.0
2021-02-23 10:30:00,456.2,458.43,455.03,457.47,45555.0,431.838,433.949,430.7305,433.0402,45555.0
2021-02-23 11:00:00,457.88,458.82,455.68,455.88,25216.0,433.4283,434.3181,431.3458,431.5351,25216.0
2021-02-23 11:30:00,455.96,457.31,454.78,455.44,20369.0,431.6109,432.8888,430.4939,431.1186,20369.0
2021-02-23 12:00:00,454.82,456.12,454.28,456.12,29647.0,430.5317,431.7623,430.0206,431.7623,29647.0
2021-02-23 12:30:00,456.12,456.45,454.39,454.96,20311.0,431.7623,432.0747,430.1247,430.6643,20311.0
2021-02-23 13:00:00,453.99,456.99,453.99,456.95,29197.0,429.7461,432.5859,429.7461,432.548,29197.0
2021-02-23 13:30:00,456.71,457.29,455.77,457.07,11164.0,432.3208,432.8698,431.431,432.6616,11164.0
2021-02-23 14:00:00,456.89,458.57,456.8,458.55,28871.0,432.4912,434.0815,432.406,434.0625,28871.0
2021-02-23 14:30:00,458.39,459.24,457.02,459.24,39986.0,433.9111,434.7157,432.6143,434.7157,39986.0
2021-02-23 15:00:00,459.44,462.32,459.12,462.2,61706.0,434.905,437.6312,434.6021,437.5176,61706.0
2021-02-23 15:30:00,461.98,462.67,460.82,461.31,245280.0,437.3094,437.9625,436.2113,436.6752,245280.0
2021-02-24 09:30:00,462.11,464.98,461.58,463.87,65994.0,437.4324,440.1492,436.9307,439.0985,65994.0
2021-02-24 10:00:00,463.52,464.77,461.51,463.61,36100.0,438.7671,439.9504,436.8645,438.8523,36100.0
2021-02-24 10:30:00,463.61,465.28,463.21,465.11,26660.0,438.8523,440.4332,438.4737,440.2722,26660.0
2021-02-24 11:00:00,465.22,467.45,465.22,466.88,21255.0,440.3764,442.4873,440.3764,441.9477,21255.0
2021-02-24 11:30:00,466.77,468.08,466.76,467.95,25116.0,441.8436,443.0836,441.8341,442.9606,25116.0
2021-02-24 12:00:00,468.23,469.24,467.82,469.24,38416.0,443.2256,444.1817,442.8375,444.1817,38416.0
2021-02-24 12:30:00,469.16,469.66,468.52,468.54,18228.0,444.106,444.5793,443.5001,443.5191,18228.0
2021-02-24 13:00:00,468.14,469.77,468.12,469.76,22528.0,443.1404,444.6834,443.1215,444.6739,22528.0
2021-02-24 13:30:00,469.72,470.57,469.41,469.67,36645.0,444.636,445.4407,444.3426,444.5887,36645.0
2021-02-24 14:00:00,469.9,469.99,468.73,469.23,11853.0,444.8064,444.8916,443.6989,444.1722,11853.0
2021-02-24 14:30:00,469.36,469.36,468.5,468.85,6070.0,444.2953,444.2953,443.4812,443.8125,6070.0
2021-02-24 15:00:00,468.84,469.78,468.79,469.78,21183.0,443.803,444.6928,443.7557,444.6928,21183.0
2021-02-24 15:30:00,469.64,470.35,469.52,469.78,72812.0,444.5603,445.2324,444.4467,444.6928,72812.0
2021-02-25 09:30:00,469.02,470.05,468.55,469.99,51134.0,443.9734,444.9484,443.5285,444.8916,51134.0
2021-02-25 10:00:00,469.71,469.71,466.93,467.06,29385.0,444.6266,444.6266,441.995,442.1181,29385.0
2021-02-25 10:30:00,466.93,466.93,463.91,465.04,39422.0,441.995,441.995,439.1363,440.206,39422.0
2021-02-25 11:00:00,465.14,466.04,464.71,465.02,25030.0,440.3006,441.1526,439.8936,440.187,25030.0
2021-02-25 11:30:00,464.92,465.04,461.63,461.9,39132.0,440.0924,440.206,436.9781,437.2337,39132.0
2021-02-25 12:00:00,461.7,462.05,460.0,460.11,39500.0,437.0443,437.3756,435.4351,435.5392,39500.0
2021-02-25 12:30:00,459.78,459.95,456.23,456.4,49835.0,435.2269,435.3878,431.8664,432.0274,49835.0
2021-02-25 13:00:00,456.27,460.41,455.48,460.09,103719.0,431.9043,435.8232,431.1565,435.5203,103719.0
2021-02-25 13:30:00,460.21,460.61,458.28,459.16,34854.0,435.6339,436.0125,433.807,434.64,34854.0
2021-02-25 14:00:00,459.51,462.8,459.51,462.69,26439.0,434.9713,438.0856,434.9713,437.9815,26439.0
2021-02-25 14:30:00,462.41,462.41,459.68,459.84,31722.0,437.7164,437.7164,435.1322,435.2837,31722.0
2021-02-25 15:00:00,460.4,460.4,456.38,456.6,57771.0,435.8138,435.8138,432.0084,432.2167,57771.0
2021-02-25 15:30:00,456.29,457.57,454.29,455.39,136436.0,431.9232,433.1349,430.03,431.0713,136436.0
2021-02-26 09:30:00,457.34,460.1,455.45,455.92,108097.0,432.9172,435.5298,431.1281,431.573,108097.0
2021-02-26 10:00:00,455.7,455.84,449.53,449.53,63263.0,431.3647,431.4973,425.5242,425.5242,63263.0
2021-02-26 10:30:00,449.59,455.34,449.59,454.78,50202.0,425.581,431.024,425.581,430.4939,50202.0
2021-02-26 11:00:00,454.28,456.55,453.91,455.48,32511.0,430.0206,432.1694,429.6703,431.1565,32511.0
2021-02-26 11:30:00,455.56,458.34,455.43,457.14,60014.0,431.2322,433.8638,431.1092,432.7278,60014.0
2021-02-26 12:00:00,457.2,460.2,457.16,459.11,41483.0,432.7846,435.6244,432.7468,434.5926,41483.0
2021-02-26 12:30:00,459.44,460.96,458.61,458.61,24237.0,434.905,436.3439,434.1193,434.1193,24237.0
2021-02-26 13:00:00,458.54,460.26,457.66,460.15,17539.0,434.0531,435.6812,433.2201,435.5771,17539.0
2021-02-26 13:30:00,460.25,460.25,456.54,457.82,24916.0,435.6718,435.6718,432.1599,433.3715,24916.0
2021-02-26 14:00:00,457.43,458.02,454.82,455.82,29943.0,433.0024,433.5609,430.5317,431.4783,29943.0
2021-02-26 14:30:00,455.62,457.68,455.46,457.42,22222.0,431.289,433.239,431.1376,432.9929,22222.0
2021-02-26 15:00:00,457.59,458.92,456.87,456.89,23244.0,433.1538,434.4128,432.4723,432.4912,23244.0
2021-02-26 15:30:00,456.92,459.47,454.5,454.75,150296.0,432.5196,434.9334,430.2288,430.4655,150296.0
2021-03-01 09:30:00,463.57,465.14,463.19,463.93,139223.0,438.8145,440.3006,438.4548,439.1552,139223.0
2021-03-01 10:00:00,464.12,466.36,463.54,465.09,24301.0,439.3351,441.4555,438.7861,440.2533,24301.0
2021-03-01 10:30:00,465.13,466.86,464.61,466.71,97598.0,440.2912,441.9288,439.7989,441.7868,97598.0
2021-03-01 11:00:00,466.84,467.58,466.14,466.49,40302.0,441.9098,442.6103,441.2472,441.5785,40302.0
2021-03-01 11:30:00,466.82,467.56,466.39,467.49,53092.0,441.8909,442.5914,441.4839,442.5251,53092.0
2021-03-01 12:00:00,467.42,468.13,467.06,467.17,21681.0,442.4589,443.131,442.1181,442.2222,21681.0
2021-03-01 12:30:00,467.39,468.21,466.93,467.15,13755.0,442.4305,443.2067,441.995,442.2033,13755.0
2021-03-01 13:00:00,467.04,467.4,466.01,467.4,26178.0,442.0992,442.4399,441.1242,442.4399,26178.0
2021-03-01 13:30:00,467.64,468.14,467.59,467.92,16627.0,442.6671,443.1404,442.6198,442.9322,16627.0
2021-03-01 14:00:00,468.05,468.89,467.98,468.69,38256.0,443.0552,443.8504,442.989,443.6611,38256.0
2021-03-01 14:30:00,468.72,469.5,468.7,469.16,34459.0,443.6895,444.4278,443.6705,444.106,34459.0
2021-03-01 15:00:00,469.1,469.33,468.11,468.35,26496.0,444.0492,444.2669,443.112,443.3392,26496.0
2021-03-01 15:30:00,468.58,468.6,466.9,467.65,150814.0,443.5569,443.5759,441.9666,442.6766,150814.0
2021-03-02 09:30:00,467.23,468.24,463.56,465.65,132888.0,442.279,443.2351,438.805,440.7834,132888.0
2021-03-02 10:00:00,465.38,465.78,463.04,463.12,48515.0,440.5278,440.9065,438.3128,438.3885,48515.0
2021-03-02 10:30:00,462.65,463.96,461.88,463.27,40620.0,437.9436,439.1836,437.2147,438.5305,40620.0
2021-03-02 11:00:00,463.36,463.66,461.56,462.96,35579.0,438.6157,438.8997,436.9118,438.237,35579.0
2021-03-02 11:30:00,462.93,462.94,460.41,461.59,49894.0,438.2086,438.2181,435.8232,436.9402,49894.0
2021-03-02 12:00:00,461.61,462.76,461.16,462.57,23873.0,436.9591,438.0477,436.5332,437.8679,23873.0
2021-03-02 12:30:00,462.43,463.75,462.33,462.91,15173.0,437.7353,438.9849,437.6407,438.1897,15173.0
2021-03-02 13:00:00,462.99,464.27,462.98,463.15,8812.0,438.2654,439.4771,438.256,438.4169,8812.0
2021-03-02 13:30:00,463.76,464.32,463.63,464.25,28234.0,438.9943,439.5244,438.8713,439.4582,28234.0
2021-03-02 14:00:00,464.07,464.31,462.02,462.81,28591.0,439.2878,439.515,437.3472,438.0951,28591.0
2021-03-02 14:30:00,462.73,464.3,462.29,463.86,11266.0,438.0193,439.5055,437.6028,439.089,11266.0
2021-03-02 15:00:00,463.93,464.37,462.38,462.42,19262.0,439.1552,439.5718,437.688,437.7259,19262.0
2021-03-02 15:30:00,462.21,463.03,460.76,460.94,81847.0,437.5271,438.3033,436.1545,436.3249,81847.0
2021-03-03 09:30:00,461.8,464.03,460.13,460.27,82760.0,437.139,439.2499,435.5582,435.6907,82760.0
2021-03-03 10:00:00,460.61,461.3,458.14,459.58,27702.0,436.0125,436.6657,433.6744,435.0375,27702.0
2021-03-03 10:30:00,459.19,462.37,458.71,461.98,46593.0,434.6684,437.6786,434.214,437.3094,46593.0
2021-03-03 11:00:00,461.92,464.19,461.77,464.11,25478.0,437.2526,439.4014,437.1106,439.3256,25478.0
2021-03-03 11:30:00,464.1,464.19,462.5,462.92,11997.0,439.3162,439.4014,437.8016,438.1992,11997.0
2021-03-03 12:00:00,462.78,463.19,462.15,462.36,10904.0,438.0667,438.4548,437.4703,437.6691,10904.0
2021-03-03 12:30:00,462.34,464.03,462.04,463.01,16267.0,437.6502,439.2499,437.3662,438.2844,16267.0
2021-03-03 13:00:00,462.86,464.32,462.57,464.13,19375.0,438.1424,439.5244,437.8679,439.3446,19375.0
2021-03-03 13:30:00,463.54,463.87,461.48,461.48,35986.0,438.7861,439.0985,436.8361,436.8361,35986.0
2021-03-03 14:00:00,461.68,461.79,458.93,459.15,34867.0,437.0254,437.1295,434.4223,434.6305,34867.0
2021-03-03 14:30:00,458.98,461.33,458.07,461.16,41514.0,434.4696,436.6941,433.6082,436.5332,41514.0
2021-03-03 15:00:00,461.16,461.64,459.18,459.81,24086.0,436.5332,436.9875,434.6589,435.2553,24086.0
2021-03-03 15:30:00,459.75,459.93,456.98,456.98,123371.0,435.1985,435.3689,432.5764,432.5764,123371.0
2021-03-04 09:30:00,456.41,459.33,454.82,455.37,94182.0,432.0368,434.8009,430.5317,431.0524,94182.0
2021-03-04 10:00:00,455.5,455.71,450.13,453.17,117552.0,431.1754,431.3742,426.0922,428.9699,117552.0
2021-03-04 10:30:00,453.2,455.46,452.52,454.46,45306.0,428.9982,431.1376,428.3546,430.191,45306.0
2021-03-04 11:00:00,454.52,455.73,452.42,453.65,40827.0,430.2478,431.3931,428.2599,429.4242,40827.0
2021-03-04 11:30:00,454.14,456.58,453.51,456.12,26554.0,429.8881,432.1978,429.2917,431.7623,26554.0
2021-03-04 12:00:00,456.29,457.54,452.85,454.1,40178.0,431.9232,433.1065,428.6669,429.8502,40178.0
2021-03-04 12:30:00,454.01,454.29,448.31,448.86,46790.0,429.765,430.03,424.3694,424.89,46790.0
2021-03-04 13:00:00,448.73,450.26,445.0,447.66,77413.0,424.767,426.2153,421.2361,423.7541,77413.0
2021-03-04 13:30:00,447.73,447.74,440.83,440.83,59019.0,423.8204,423.8298,417.2888,417.2888,59019.0
2021-03-04 14:00:00,440.69,447.08,440.5,446.71,30867.0,417.1563,423.2051,416.9765,422.8548,30867.0
2021-03-04 14:30:00,446.61,448.87,443.96,448.61,33265.0,422.7602,424.8995,420.2517,424.6534,33265.0
2021-03-04 15:00:00,448.5,448.96,444.55,446.35,42908.0,424.5492,424.9847,420.8102,422.5141,42908.0
2021-03-04 15:30:00,445.94,448.39,445.9,447.35,101507.0,422.1259,424.4451,422.0881,423.4607,101507.0
2021-03-05 09:30:00,453.31,453.61,446.06,448.54,114460.0,429.1024,429.3864,422.2395,424.5871,114460.0
2021-03-05 10:00:00,448.45,450.36,444.82,444.82,64382.0,424.5019,426.3099,421.0658,421.0658,64382.0
2021-03-05 10:30:00,444.88,446.48,443.04,444.24,50192.0,421.1226,422.6371,419.3808,420.5167,50192.0
2021-03-05 11:00:00,444.34,444.71,438.81,439.95,68505.0,420.6114,420.9616,415.3767,416.4558,68505.0
2021-03-05 11:30:00,440.45,444.73,440.32,444.73,47281.0,416.9291,420.9806,416.8061,420.9806,47281.0
2021-03-05 12:00:00,444.25,448.58,443.96,448.3,46222.0,420.5262,424.625,420.2517,424.3599,46222.0
2021-03-05 12:30:00,448.13,450.21,447.9,449.83,33298.0,424.199,426.1679,423.9813,425.8082,33298.0
2021-03-05 13:00:00,449.77,452.59,448.13,452.58,25747.0,425.7514,428.4208,424.199,428.4114,25747.0
2021-03-05 13:30:00,452.71,454.65,451.75,453.85,27054.0,428.5344,430.3708,427.6257,429.6135,27054.0
2021-03-05 14:00:00,454.33,454.52,451.5,454.28,31167.0,430.0679,430.2478,427.389,430.0206,31167.0
2021-03-05 14:30:00,454.66,456.0,453.63,455.73,26957.0,430.3803,431.6487,429.4053,431.3931,26957.0
2021-03-05 15:00:00,455.93,456.74,454.7,456.45,43197.0,431.5825,432.3492,430.4181,432.0747,43197.0
2021-03-05 15:30:00,456.4,458.94,455.9,457.86,85784.0,432.0274,434.4317,431.5541,433.4094,85784.0
2021-03-08 09:30:00,460.49,464.5,458.31,461.15,150352.0,435.8989,439.6948,433.8354,436.5237,150352.0
2021-03-08 10:00:00,461.72,464.32,460.35,463.95,81379.0,437.0633,439.5244,435.7664,439.1742,81379.0
2021-03-08 10:30:00,464.28,466.47,463.93,465.89,69591.0,439.4866,441.5596,439.1552,441.0106,69591.0
2021-03-08 11:00:00,466.33,467.0,464.96,466.49,36213.0,441.4271,442.0613,440.1302,441.5785,36213.0
2021-03-08 11:30:00,466.07,466.07,463.5,463.94,33861.0,441.181,441.181,438.7482,439.1647,33861.0
2021-03-08 12:00:00,463.73,467.42,463.57,467.14,27571.0,438.9659,442.4589,438.8145,442.1938,27571.0
2021-03-08 12:30:00,467.29,467.52,466.4,466.5,18252.0,442.3358,442.5535,441.4933,441.588,18252.0
2021-03-08 13:00:00,466.77,467.73,466.73,467.03,10130.0,441.8436,442.7523,441.8057,442.0897,10130.0
2021-03-08 13:30:00,467.11,467.11,462.19,462.21,35210.0,442.1654,442.1654,437.5082,437.5271,35210.0
2021-03-08 14:00:00,462.14,465.4,462.09,465.4,45587.0,437.4608,440.5467,437.4135,440.5467,45587.0
2021-03-08 14:30:00,465.6,465.63,462.57,463.61,33985.0,440.7361,440.7645,437.8679,438.8523,33985.0
2021-03-08 15:00:00,463.46,463.46,461.41,462.52,27214.0,438.7103,438.7103,436.7698,437.8205,27214.0
2021-03-08 15:30:00,462.26,464.12,461.12,461.46,123936.0,437.5744,439.3351,436.4953,436.8171,123936.0
2021-03-09 09:30:00,467.51,467.9,463.07,465.95,149035.0,442.5441,442.9132,438.3412,441.0674,149035.0
2021-03-09 10:00:00,466.25,467.13,465.06,466.0,58018.0,441.3514,442.1844,440.2249,441.1147,58018.0
2021-03-09 10:30:00,466.07,467.44,465.68,467.44,23105.0,441.181,442.4778,440.8118,442.4778,23105.0
2021-03-09 11:00:00,467.45,468.85,467.44,467.63,17607.0,442.4873,443.8125,442.4778,442.6577,17607.0
2021-03-09 11:30:00,467.73,467.95,467.2,467.21,11615.0,442.7523,442.9606,442.2506,442.2601,11615.0
2021-03-09 12:00:00,467.49,468.32,467.22,468.17,18409.0,442.5251,443.3108,442.2696,443.1688,18409.0
2021-03-09 12:30:00,468.22,468.74,466.49,466.58,18813.0,443.2162,443.7084,441.5785,441.6637,18813.0
2021-03-09 13:00:00,466.72,467.48,466.22,466.63,11706.0,441.7963,442.5157,441.323,441.7111,11706.0
2021-03-09 13:30:00,466.68,468.1,466.58,468.1,9657.0,441.7584,443.1026,441.6637,443.1026,9657.0
2021-03-09 14:00:00,468.06,468.08,466.36,466.36,8810.0,443.0647,443.0836,441.4555,441.4555,8810.0
2021-03-09 14:30:00,466.86,467.45,466.65,466.76,7860.0,441.9288,442.4873,441.73,441.8341,7860.0
2021-03-09 15:00:00,466.87,467.67,466.87,467.12,43842.0,441.9382,442.6955,441.9382,442.1749,43842.0
2021-03-09 15:30:00,467.01,467.22,464.41,464.71,133672.0,442.0708,442.2696,439.6096,439.8936,133672.0
2021-03-10 09:30:00,467.77,471.54,467.43,470.96,116129.0,442.7902,446.3589,442.4683,445.8098,116129.0
2021-03-10 10:00:00,471.06,472.31,468.8,468.8,95144.0,445.9045,447.0877,443.7652,443.7652,95144.0
2021-03-10 10:30:00,468.72,470.66,468.62,470.66,33219.0,443.6895,445.5259,443.5948,445.5259,33219.0
2021-03-10 11:00:00,470.86,471.92,469.99,471.04,42888.0,445.7152,446.7186,444.8916,445.8856,42888.0
2021-03-10 11:30:00,470.96,471.81,469.91,471.29,22530.0,445.8098,446.6144,444.8159,446.1222,22530.0
2021-03-10 12:00:00,471.52,471.75,469.79,469.83,30784.0,446.3399,446.5576,444.7023,444.7402,30784.0
2021-03-10 12:30:00,470.27,470.68,468.77,470.5,20038.0,445.1567,445.5448,443.7368,445.3744,20038.0
2021-03-10 13:00:00,470.25,471.41,468.81,471.29,24691.0,445.1377,446.2358,443.7746,446.1222,24691.0
2021-03-10 13:30:00,471.34,471.59,469.55,470.85,24911.0,446.1695,446.4062,444.4751,445.7057,24911.0
2021-03-10 14:00:00,470.73,472.05,470.38,471.8,16626.0,445.5921,446.8416,445.2608,446.605,16626.0
2021-03-10 14:30:00,471.77,473.0,471.62,472.1,17404.0,446.5766,447.7409,446.4346,446.889,17404.0
2021-03-10 15:00:00,472.07,472.38,470.86,470.86,41194.0,446.8606,447.154,445.7152,445.7152,41194.0
2021-03-10 15:30:00,470.89,472.0,470.27,470.97,125509.0,445.7436,446.7943,445.1567,445.8193,125509.0
2021-03-11 09:30:00,475.12,477.55,473.61,477.5,82946.0,449.7477,452.0479,448.3183,452.0006,82946.0
2021-03-11 10:00:00,477.55,477.73,475.19,477.02,41028.0,452.0479,452.2183,449.8139,451.5462,41028.0
2021-03-11 10:30:00,477.24,478.27,476.86,477.98,39070.0,451.7545,452.7295,451.3948,452.4549,39070.0
2021-03-11 11:00:00,477.85,479.37,477.79,479.07,55964.0,452.3319,453.7707,452.2751,453.4867,55964.0
2021-03-11 11:30:00,478.86,478.96,477.62,477.63,25334.0,453.288,453.3826,452.1142,452.1236,25334.0
2021-03-11 12:00:00,477.86,478.25,477.41,477.87,26300.0,452.3414,452.7105,451.9154,452.3508,26300.0
2021-03-11 12:30:00,477.91,478.47,477.26,477.86,17587.0,452.3887,452.9188,451.7734,452.3414,17587.0
2021-03-11 13:00:00,478.02,478.44,477.1,477.3,21678.0,452.4928,452.8904,451.6219,451.8113,21678.0
2021-03-11 13:30:00,477.49,477.92,477.17,477.2,14765.0,451.9911,452.3982,451.6882,451.7166,14765.0
2021-03-11 14:00:00,477.38,479.06,477.38,478.93,17345.0,451.887,453.4773,451.887,453.3542,17345.0
2021-03-11 14:30:00,478.91,479.04,477.5,477.62,47757.0,453.3353,453.4583,452.0006,452.1142,47757.0
2021-03-11 15:00:00,477.58,477.96,477.17,477.93,52053.0,452.0763,452.436,451.6882,452.4076,52053.0
2021-03-11 15:30:00,477.87,478.34,477.45,478.11,89596.0,452.3508,452.7957,451.9533,452.578,89596.0
2021-03-12 09:30:00,477.18,479.95,477.0,479.62,130019.0,451.6977,454.3197,451.5273,454.0074,130019.0
2021-03-12 10:00:00,479.63,480.64,478.1,478.62,70339.0,454.0168,454.9729,452.5685,453.0608,70339.0
2021-03-12 10:30:00,478.73,480.75,478.5,480.14,71274.0,453.1649,455.077,452.9472,454.4996,71274.0
2021-03-12 11:00:00,480.05,481.16,479.44,480.73,43571.0,454.4144,455.4651,453.837,455.0581,43571.0
2021-03-12 11:30:00,480.94,480.94,479.75,479.98,31074.0,455.2569,455.2569,454.1304,454.3481,31074.0
2021-03-12 12:00:00,479.98,480.51,479.34,480.18,23331.0,454.3481,454.8498,453.7423,454.5375,23331.0
2021-03-12 12:30:00,480.16,480.67,479.84,479.89,24765.0,454.5185,455.0013,454.2156,454.263,24765.0
2021-03-12 13:00:00,480.09,481.07,479.83,480.84,24343.0,454.4523,455.3799,454.2062,455.1622,24343.0
2021-03-12 13:30:00,480.83,480.85,480.05,480.13,12530.0,455.1528,455.1717,454.4144,454.4901,12530.0
2021-03-12 14:00:00,480.26,480.67,479.83,480.67,15837.0,454.6132,455.0013,454.2062,455.0013,15837.0
2021-03-12 14:30:00,480.72,481.13,480.68,481.08,14582.0,455.0486,455.4367,455.0108,455.3894,14582.0
2021-03-12 15:00:00,481.11,481.42,480.71,481.09,22727.0,455.4178,455.7112,455.0392,455.3989,22727.0
2021-03-12 15:30:00,481.16,482.87,481.12,482.39,122883.0,455.4651,457.0838,455.4273,456.6294,122883.0
2021-03-15 09:30:00,483.57,484.74,482.82,483.17,98674.0,457.7464,458.854,457.0365,457.3678,98674.0
2021-03-15 10:00:00,483.1,485.44,481.96,485.22,50431.0,457.3015,459.5166,456.2224,459.3083,50431.0
2021-03-15 10:30:00,485.39,486.07,484.61,485.09,88293.0,459.4692,460.1129,458.7309,459.1853,88293.0
2021-03-15 11:00:00,485.12,485.82,484.35,484.6,66877.0,459.2137,459.8763,458.4848,458.7214,66877.0
2021-03-15 11:30:00,484.49,484.91,483.0,484.82,31363.0,458.6173,459.0149,457.2069,458.9297,31363.0
2021-03-15 12:00:00,484.71,486.92,484.67,486.48,28772.0,458.8256,460.9175,458.7877,460.501,28772.0
2021-03-15 12:30:00,486.48,487.36,486.0,487.28,23503.0,460.501,461.334,460.0467,461.2583,23503.0
2021-03-15 13:00:00,487.35,487.58,487.09,487.35,24392.0,461.3246,461.5423,461.0785,461.3246,24392.0
2021-03-15 13:30:00,487.19,487.6,486.89,487.48,19671.0,461.1731,461.5612,460.8891,461.4476,19671.0
2021-03-15 14:00:00,487.96,488.3,487.47,488.29,14243.0,461.902,462.2238,461.4382,462.2144,14243.0
2021-03-15 14:30:00,488.33,488.63,487.69,487.78,18814.0,462.2522,462.5362,461.6464,461.7316,18814.0
2021-03-15 15:00:00,487.9,487.93,486.8,487.05,25786.0,461.8452,461.8736,460.8039,461.0406,25786.0
2021-03-15 15:30:00,487.09,489.48,486.6,489.24,121289.0,461.0785,463.3408,460.6146,463.1136,121289.0
2021-03-16 09:30:00,489.09,489.33,485.61,486.6,62116.0,462.9717,463.1988,459.6775,460.6146,62116.0
2021-03-16 10:00:00,486.41,486.9,485.06,485.47,13559.0,460.4348,460.8986,459.1569,459.545,13559.0
2021-03-16 10:30:00,485.57,486.6,484.22,484.33,55834.0,459.6396,460.6146,458.3617,458.4658,55834.0
2021-03-16 11:00:00,484.21,485.17,483.55,484.84,10935.0,458.3523,459.261,457.7275,458.9486,10935.0
2021-03-16 11:30:00,484.65,485.02,484.12,485.02,23109.0,458.7688,459.119,458.2671,459.119,23109.0
2021-03-16 12:00:00,484.98,485.23,483.0,483.3,16419.0,459.0811,459.3178,457.2069,457.4909,16419.0
2021-03-16 12:30:00,483.24,485.14,483.16,484.65,19347.0,457.4341,459.2326,457.3583,458.7688,19347.0
2021-03-16 13:00:00,484.7,485.22,484.36,484.54,14588.0,458.8161,459.3083,458.4942,458.6646,14588.0
2021-03-16 13:30:00,484.42,484.42,483.46,483.61,16276.0,458.551,458.551,457.6423,457.7843,16276.0
2021-03-16 14:00:00,483.42,484.4,481.99,482.35,8669.0,457.6044,458.5321,456.2508,456.5916,8669.0
2021-03-16 14:30:00,482.34,483.15,481.19,482.74,15675.0,456.5821,457.3489,455.4935,456.9608,15675.0
2021-03-16 15:00:00,482.62,484.15,481.78,483.34,17363.0,456.8472,458.2955,456.052,457.5287,17363.0
2021-03-16 15:30:00,483.39,484.47,482.78,482.91,127213.0,457.576,458.5984,456.9986,457.1217,127213.0
2021-03-17 09:30:00,481.63,482.29,480.23,481.14,35061.0,455.91,456.5348,454.5848,455.4462,35061.0
2021-03-17 10:00:00,480.7,481.22,479.85,480.98,27034.0,455.0297,455.5219,454.2251,455.2947,27034.0
2021-03-17 10:30:00,480.01,480.09,478.38,479.07,6847.0,454.3765,454.4523,452.8336,453.4867,6847.0
2021-03-17 11:00:00,478.77,481.07,478.77,480.99,13252.0,453.2028,455.3799,453.2028,455.3042,13252.0
2021-03-17 11:30:00,480.96,481.71,480.84,481.42,16675.0,455.2758,455.9858,455.1622,455.7112,16675.0
2021-03-17 12:00:00,481.48,482.4,481.07,481.34,8095.0,455.768,456.6389,455.3799,455.6355,8095.0
2021-03-17 12:30:00,480.99,481.35,480.66,481.07,4131.0,455.3042,455.645,454.9918,455.3799,4131.0
2021-03-17 13:00:00,481.0,481.52,480.57,481.52,5162.0,455.3137,455.8059,454.9066,455.8059,5162.0
2021-03-17 13:30:00,481.45,481.48,480.47,480.5,5088.0,455.7396,455.768,454.812,454.8404,5088.0
2021-03-17 14:00:00,480.73,485.23,480.73,483.23,27094.0,455.0581,459.3178,455.0581,457.4246,27094.0
2021-03-17 14:30:00,482.12,486.3,482.11,485.67,21665.0,456.3739,460.3306,456.3644,459.7343,21665.0
2021-03-17 15:00:00,485.72,486.4,484.29,485.03,11103.0,459.7816,460.4253,458.428,459.1285,11103.0
2021-03-17 15:30:00,484.84,486.32,484.51,486.32,81843.0,458.9486,460.3496,458.6362,460.3496,81843.0
2021-03-18 09:30:00,484.52,485.41,482.83,484.14,83731.0,458.6457,459.4882,457.046,458.286,83731.0
2021-03-18 10:00:00,484.34,485.27,483.5,485.13,32445.0,458.4753,459.3556,457.6802,459.2231,32445.0
2021-03-18 10:30:00,485.11,486.0,484.76,485.37,10023.0,459.2042,460.0467,458.8729,459.4503,10023.0
2021-03-18 11:00:00,485.58,487.88,485.58,487.87,21735.0,459.6491,461.8263,459.6491,461.8168,21735.0
2021-03-18 11:30:00,487.89,488.03,487.27,487.97,17440.0,461.8357,461.9683,461.2488,461.9115,17440.0
2021-03-18 12:00:00,488.03,488.82,487.99,488.33,22683.0,461.9683,462.7161,461.9304,462.2522,22683.0
2021-03-18 12:30:00,488.43,488.5,484.89,485.34,20062.0,462.3469,462.4132,458.9959,459.4219,20062.0
2021-03-18 13:00:00,485.4,486.8,485.34,486.34,14830.0,459.4787,460.8039,459.4219,460.3685,14830.0
2021-03-18 13:30:00,485.92,486.57,485.91,486.18,7428.0,459.9709,460.5862,459.9615,460.2171,7428.0
2021-03-18 14:00:00,486.35,486.35,482.54,482.67,15127.0,460.378,460.378,456.7714,456.8945,15127.0
2021-03-18 14:30:00,482.48,482.82,480.47,481.82,19010.0,456.7146,457.0365,454.812,456.0899,19010.0
2021-03-18 15:00:00,481.63,481.72,478.45,479.8,27916.0,455.91,455.9952,452.8999,454.1778,27916.0
2021-03-18 15:30:00,479.6,479.76,475.68,476.56,68180.0,453.9884,454.1399,450.2778,451.1108,68180.0
2021-03-19 09:30:00,474.39,476.14,471.36,473.97,128992.0,449.8725,451.5321,446.9991,449.4742,128992.0
2021-03-19 10:00:00,474.03,475.81,471.87,475.34,80967.0,449.5311,451.2191,447.4828,450.7734,80967.0
2021-03-19 10:30:00,475.31,477.19,473.67,477.07,25947.0,450.745,452.5278,449.1897,452.414,25947.0
2021-03-19 11:00:00,477.04,477.38,475.89,476.65,28512.0,452.3856,452.708,451.295,452.0157,28512.0
2021-03-19 11:30:00,476.74,479.66,476.54,479.18,50547.0,452.1011,454.8702,451.9114,454.415,50547.0
2021-03-19 12:00:00,479.28,479.85,478.63,479.01,25813.0,454.5098,455.0503,453.8934,454.2537,25813.0
2021-03-19 12:30:00,479.35,479.93,479.04,479.54,17036.0,454.5762,455.1262,454.2822,454.7564,17036.0
2021-03-19 13:00:00,479.38,479.38,478.08,478.98,17127.0,454.6046,454.6046,453.3718,454.2253,17127.0
2021-03-19 13:30:00,478.99,479.55,478.1,478.94,27041.0,454.2348,454.7658,453.3908,454.1874,27041.0
2021-03-19 14:00:00,478.96,479.44,477.31,477.91,30543.0,454.2063,454.6615,452.6416,453.2106,30543.0
2021-03-19 14:30:00,478.1,478.64,477.47,478.64,32712.0,453.3908,453.9029,452.7933,453.9029,32712.0
2021-03-19 15:00:00,478.66,478.69,477.54,477.82,16842.0,453.9218,453.9503,452.8597,453.1252,16842.0
2021-03-19 15:30:00,478.14,479.14,475.2,475.75,233509.0,453.4287,454.377,450.6407,451.1622,233509.0
2021-03-22 09:30:00,476.06,476.55,472.64,472.64,136094.0,451.4562,451.9209,448.213,448.213,136094.0
2021-03-22 10:00:00,473.03,473.43,471.72,472.33,54460.0,448.5828,448.9621,447.3405,447.919,54460.0
2021-03-22 10:30:00,472.39,473.24,471.82,471.99,49057.0,447.9759,448.782,447.4353,447.5966,49057.0
2021-03-22 11:00:00,472.09,472.77,471.16,471.82,37812.0,447.6914,448.3362,446.8095,447.4353,37812.0
2021-03-22 11:30:00,471.99,473.0,471.91,472.79,42709.0,447.5966,448.5544,447.5207,448.3552,42709.0
2021-03-22 12:00:00,472.87,473.18,471.82,472.35,26496.0,448.4311,448.7251,447.4353,447.938,26496.0
2021-03-22 12:30:00,472.38,472.88,472.07,472.74,4944.0,447.9664,448.4406,447.6724,448.3078,4944.0
2021-03-22 13:00:00,473.05,473.86,472.32,473.45,17962.0,448.6018,449.3699,447.9095,448.9811,17962.0
2021-03-22 13:30:00,473.56,474.45,473.56,474.4,10002.0,449.0854,449.9294,449.0854,449.882,10002.0
2021-03-22 14:00:00,474.7,474.95,474.08,474.36,4355.0,450.1665,450.4036,449.5785,449.8441,4355.0
2021-03-22 14:30:00,474.68,475.13,474.64,474.73,9242.0,450.1475,450.5743,450.1096,450.1949,9242.0
2021-03-22 15:00:00,474.98,475.53,474.02,474.04,10129.0,450.432,450.9536,449.5216,449.5406,10129.0
2021-03-22 15:30:00,474.0,474.45,472.86,473.14,73077.0,449.5027,449.9294,448.4216,448.6871,73077.0
2021-03-23 09:30:00,469.99,471.81,469.21,470.29,103136.0,445.6999,447.4259,444.9602,445.9844,103136.0
2021-03-23 10:00:00,470.24,470.81,468.79,468.79,65512.0,445.937,446.4775,444.5619,444.5619,65512.0
2021-03-23 10:30:00,468.78,468.99,466.44,467.35,65780.0,444.5525,444.7516,442.3334,443.1964,65780.0
2021-03-23 11:00:00,467.35,468.68,466.5,468.68,74417.0,443.1964,444.4576,442.3903,444.4576,74417.0
2021-03-23 11:30:00,468.72,468.79,466.72,467.38,82230.0,444.4956,444.5619,442.5989,443.2248,82230.0
2021-03-23 12:00:00,467.4,467.98,466.5,467.31,127071.0,443.2438,443.7938,442.3903,443.1584,127071.0
2021-03-23 12:30:00,467.37,467.93,466.91,467.87,162180.0,443.2153,443.7464,442.7791,443.6895,162180.0
2021-03-23 13:00:00,467.89,468.18,466.9,467.19,132184.0,443.7085,443.9835,442.7696,443.0446,132184.0
2021-03-23 13:30:00,467.2,467.23,464.49,464.94,149526.0,443.0541,443.0826,440.4842,440.9109,149526.0
2021-03-23 14:00:00,464.94,465.53,463.83,464.26,140452.0,440.9109,441.4704,439.8583,440.2661,140452.0
2021-03-23 14:30:00,464.26,464.4,461.33,461.4,158225.0,440.2661,440.3988,437.4875,437.5539,158225.0
2021-03-23 15:00:00,461.55,462.96,459.73,460.63,189365.0,437.6961,439.0332,435.9702,436.8237,189365.0
2021-03-23 15:30:00,460.42,461.38,459.05,460.63,153245.0,436.6245,437.5349,435.3253,436.8237,153245.0
2021-03-24 09:30:00,464.96,468.17,464.77,465.51,105164.0,440.9299,443.974,440.7497,441.4515,105164.0
2021-03-24 10:00:00,465.56,467.02,464.58,465.6,84347.0,441.4989,442.8834,440.5695,441.5368,84347.0
2021-03-24 10:30:00,466.03,469.26,465.54,468.86,113777.0,441.9446,445.0076,441.4799,444.6283,113777.0
2021-03-24 11:00:00,468.96,469.17,466.04,466.26,21284.0,444.7232,444.9223,441.9541,442.1627,21284.0
2021-03-24 11:30:00,466.31,466.58,465.44,466.0,11619.0,442.2101,442.4662,441.3851,441.9161,11619.0
2021-03-24 12:00:00,465.76,467.76,465.75,467.73,10813.0,441.6885,443.5852,441.6791,443.5567,10813.0
2021-03-24 12:30:00,467.71,467.91,466.06,466.38,17260.0,443.5378,443.7274,441.973,442.2765,17260.0
2021-03-24 13:00:00,466.3,466.33,463.51,464.58,37893.0,442.2006,442.2291,439.5548,440.5695,37893.0
2021-03-24 13:30:00,464.52,465.59,463.9,465.48,24334.0,440.5126,441.5273,439.9247,441.423,24334.0
2021-03-24 14:00:00,465.14,465.41,463.52,463.52,10925.0,441.1006,441.3566,439.5643,439.5643,10925.0
2021-03-24 14:30:00,463.39,463.39,461.48,461.61,26527.0,439.441,439.441,437.6297,437.753,26527.0
2021-03-24 15:00:00,461.5,462.58,460.83,460.93,16860.0,437.6487,438.6729,437.0133,437.1082,16860.0
2021-03-24 15:30:00,460.96,461.12,457.8,457.82,107559.0,437.1366,437.2883,434.1399,434.1589,107559.0
2021-03-25 09:30:00,454.49,455.87,452.36,453.86,125300.0,431.001,432.3097,428.9811,430.4036,125300.0
2021-03-25 10:00:00,453.69,456.43,452.89,455.46,107277.0,430.2423,432.8407,429.4837,431.9209,107277.0
2021-03-25 10:30:00,455.0,455.75,452.37,453.7,34094.0,431.4846,432.1959,428.9906,430.2518,34094.0
2021-03-25 11:00:00,453.46,457.38,452.78,457.38,35062.0,430.0242,433.7416,429.3794,433.7416,35062.0
2021-03-25 11:30:00,457.54,461.37,457.53,461.35,37636.0,433.8934,437.5254,433.8839,437.5065,37636.0
2021-03-25 12:00:00,461.4,463.42,460.68,462.77,41598.0,437.5539,439.4695,436.8711,438.8531,41598.0
2021-03-25 12:30:00,462.9,464.99,462.81,464.05,20942.0,438.9763,440.9583,438.891,440.0669,20942.0
2021-03-25 13:00:00,463.84,464.93,462.7,463.17,24722.0,439.8678,440.9014,438.7867,439.2324,24722.0
2021-03-25 13:30:00,463.38,464.57,462.43,462.43,20959.0,439.4315,440.56,438.5306,438.5306,20959.0
2021-03-25 14:00:00,462.45,464.08,461.94,462.03,26041.0,438.5496,440.0954,438.066,438.1513,26041.0
2021-03-25 14:30:00,461.68,465.59,461.68,465.45,22224.0,437.8194,441.5273,437.8194,441.3946,22224.0
2021-03-25 15:00:00,465.53,467.29,465.04,467.29,53091.0,441.4704,443.1395,441.0057,443.1395,53091.0
2021-03-25 15:30:00,467.31,469.2,467.12,467.38,74814.0,443.1584,444.9507,442.9782,443.2248,74814.0
2021-03-26 09:30:00,471.08,472.08,468.88,472.08,84838.0,446.7336,447.6819,444.6473,447.6819,84838.0
2021-03-26 10:00:00,472.16,475.25,472.16,475.25,36607.0,447.7578,450.6881,447.7578,450.6881,36607.0
2021-03-26 10:30:00,475.33,475.63,473.45,473.46,30568.0,450.7639,451.0484,448.9811,448.9906,30568.0
2021-03-26 11:00:00,473.31,473.49,471.17,472.06,24737.0,448.8483,449.019,446.8189,447.6629,24737.0
2021-03-26 11:30:00,472.36,474.25,472.02,474.11,29684.0,447.9474,449.7398,447.625,449.607,29684.0
2021-03-26 12:00:00,474.07,475.98,474.03,475.89,27147.0,449.5691,451.3803,449.5311,451.295,27147.0
2021-03-26 12:30:00,476.25,476.54,474.26,474.26,13388.0,451.6364,451.9114,449.7492,449.7492,13388.0
2021-03-26 13:00:00,474.4,475.29,474.2,474.39,49248.0,449.882,450.726,449.6923,449.8725,49248.0
2021-03-26 13:30:00,474.51,474.56,471.33,472.2,45875.0,449.9863,450.0337,446.9707,447.7957,45875.0
2021-03-26 14:00:00,472.17,472.48,469.83,472.06,42653.0,447.7673,448.0612,445.5482,447.6629,42653.0
2021-03-26 14:30:00,471.71,473.39,469.9,473.38,35349.0,447.331,448.9242,445.6146,448.9147,35349.0
2021-03-26 15:00:00,473.09,474.04,472.52,473.95,19632.0,448.6397,449.5406,448.0992,449.4553,19632.0
2021-03-26 15:30:00,474.37,478.61,474.32,478.54,70187.0,449.8536,453.8744,449.8061,453.808,70187.0
2021-03-29 09:30:00,475.75,480.3,475.26,478.24,96221.0,451.1622,455.4771,450.6976,453.5235,96221.0
2021-03-29 10:00:00,477.85,478.3,473.26,473.26,59383.0,453.1537,453.5804,448.8009,448.8009,59383.0
2021-03-29 10:30:00,473.16,473.63,470.12,470.48,42875.0,448.7061,449.1518,445.8232,446.1646,42875.0
2021-03-29 11:00:00,470.2,470.45,468.71,470.09,47222.0,445.8991,446.1361,444.4861,445.7948,47222.0
2021-03-29 11:30:00,469.83,471.74,469.83,471.31,38737.0,445.5482,447.3595,445.5482,446.9517,38737.0
2021-03-29 12:00:00,471.3,471.57,468.32,470.1,35230.0,446.9422,447.1983,444.1162,445.8042,35230.0
2021-03-29 12:30:00,470.15,472.43,469.89,472.07,25838.0,445.8517,448.0138,445.6051,447.6724,25838.0
2021-03-29 13:00:00,472.07,473.01,470.89,471.04,27619.0,447.6724,448.5638,446.5534,446.6957,27619.0
2021-03-29 13:30:00,470.9,472.64,470.21,470.42,18816.0,446.5629,448.213,445.9086,446.1077,18816.0
2021-03-29 14:00:00,470.05,471.51,469.91,471.17,15912.0,445.7568,447.1414,445.6241,446.8189,15912.0
2021-03-29 14:30:00,471.01,471.13,469.55,470.49,16699.0,446.6672,446.781,445.2827,446.1741,16699.0
2021-03-29 15:00:00,470.66,473.64,470.65,473.14,14869.0,446.3353,449.1613,446.3258,448.6871,14869.0
2021-03-29 15:30:00,473.27,473.28,469.25,469.6,102005.0,448.8104,448.8199,444.9982,445.3301,102005.0
2021-03-30 09:30:00,469.95,471.82,468.64,470.72,60919.0,445.662,447.4353,444.4197,446.3922,60919.0
2021-03-30 10:00:00,470.73,471.89,469.68,471.7,41463.0,446.4017,447.5017,445.4059,447.3215,41463.0
2021-03-30 10:30:00,471.88,473.24,471.64,473.22,29522.0,447.4922,448.782,447.2646,448.763,29522.0
2021-03-30 11:00:00,473.2,474.56,472.98,473.04,14720.0,448.744,450.0337,448.5354,448.5923,14720.0
2021-03-30 11:30:00,473.32,473.84,471.99,472.25,18746.0,448.8578,449.3509,447.5966,447.8431,18746.0
2021-03-30 12:00:00,472.28,473.62,472.17,473.29,9754.0,447.8716,449.1423,447.7673,448.8294,9754.0
2021-03-30 12:30:00,473.3,474.08,473.1,473.71,9337.0,448.8389,449.5785,448.6492,449.2277,9337.0
2021-03-30 13:00:00,472.87,473.68,472.48,473.12,27268.0,448.4311,449.1992,448.0612,448.6682,27268.0
2021-03-30 13:30:00,473.15,473.15,472.34,472.56,7659.0,448.6966,448.6966,447.9285,448.1371,7659.0
2021-03-30 14:00:00,472.03,473.99,472.03,473.86,9454.0,447.6345,449.4932,447.6345,449.3699,9454.0
2021-03-30 14:30:00,473.89,475.65,473.8,475.53,24440.0,449.3984,451.0674,449.313,450.9536,24440.0
2021-03-30 15:00:00,475.5,475.94,475.2,475.9,21691.0,450.9252,451.3424,450.6407,451.3045,21691.0
2021-03-30 15:30:00,475.83,476.25,474.0,475.6,127331.0,451.2381,451.6364,449.5027,451.02,127331.0
2021-03-31 09:30:00,476.76,479.42,476.74,477.52,88803.0,452.12,454.6426,452.1011,452.8408,88803.0
2021-03-31 10:00:00,477.05,477.8,475.99,476.22,31739.0,452.395,453.1063,451.3898,451.6079,31739.0
2021-03-31 10:30:00,476.01,476.81,475.1,476.48,41257.0,451.4088,452.1674,450.5458,451.8545,41257.0
2021-03-31 11:00:00,476.56,477.42,476.09,476.45,20262.0,451.9304,452.7459,451.4847,451.8261,20262.0
2021-03-31 11:30:00,476.28,476.66,474.91,476.01,33901.0,451.6648,452.0252,450.3656,451.4088,33901.0
2021-03-31 12:00:00,475.92,476.63,475.92,476.26,27974.0,451.3234,451.9968,451.3234,451.6459,27974.0
2021-03-31 12:30:00,476.35,477.06,476.21,476.99,34163.0,451.7312,452.4045,451.5985,452.3381,34163.0
2021-03-31 13:00:00,477.28,478.12,477.19,477.91,13185.0,452.6132,453.4097,452.5278,453.2106,13185.0
2021-03-31 13:30:00,478.21,478.86,477.82,478.77,24953.0,453.4951,454.1115,453.1252,454.0262,24953.0
2021-03-31 14:00:00,478.75,478.92,477.72,478.74,16273.0,454.0072,454.1684,453.0304,453.9977,16273.0
2021-03-31 14:30:00,478.74,479.51,478.48,478.95,13319.0,453.9977,454.7279,453.7511,454.1968,13319.0
2021-03-31 15:00:00,478.74,479.76,478.22,479.31,24520.0,453.9977,454.965,453.5046,454.5382,24520.0
2021-03-31 15:30:00,479.14,479.5,475.38,475.72,147414.0,454.377,454.7184,450.8114,451.1338,147414.0
2021-04-01 09:30:00,478.11,479.38,477.75,478.08,148790.0,453.4003,454.6046,453.0589,453.3718,148790.0
2021-04-01 10:00:00,478.25,479.99,477.94,479.97,56376.0,453.533,455.1831,453.239,455.1641,56376.0
2021-04-01 10:30:00,480.03,480.21,478.71,479.15,65735.0,455.221,455.3917,453.9693,454.3865,65735.0
2021-04-01 11:00:00,479.23,479.6,478.28,478.79,113917.0,454.4624,454.8133,453.5615,454.0451,113917.0
2021-04-01 11:30:00,478.82,479.89,478.76,479.44,81186.0,454.0736,455.0883,454.0167,454.6615,81186.0
2021-04-01 12:00:00,479.26,480.87,479.26,480.42,52965.0,454.4908,456.0176,454.4908,455.5909,52965.0
2021-04-01 12:30:00,480.48,480.75,480.16,480.29,39682.0,455.6478,455.9038,455.3443,455.4676,39682.0
2021-04-01 13:00:00,480.37,480.82,480.02,480.29,25673.0,455.5435,455.9702,455.2115,455.4676,25673.0
2021-04-01 13:30:00,480.28,481.38,480.28,480.82,29065.0,455.4581,456.5013,455.4581,455.9702,29065.0
2021-04-01 14:00:00,480.87,481.36,480.74,481.04,31789.0,456.0176,456.4823,455.8943,456.1788,31789.0
2021-04-01 14:30:00,481.0,481.4,480.54,480.86,53992.0,456.1409,456.5202,455.7047,456.0081,53992.0
2021-04-01 15:00:00,480.76,480.82,480.2,480.46,43909.0,455.9133,455.9702,455.3822,455.6288,43909.0
2021-04-01 15:30:00,480.37,482.47,480.19,482.28,94567.0,455.5435,457.5349,455.3728,457.3547,94567.0
2021-04-05 09:30:00,487.09,487.69,483.76,484.2,137629.0,461.9162,462.4851,458.7583,459.1755,137629.0
2021-04-05 10:00:00,484.21,485.76,482.7,485.64,97601.0,459.185,460.6549,457.753,460.5411,97601.0
2021-04-05 10:30:00,485.8,486.18,484.1,484.54,50999.0,460.6928,461.0532,459.0807,459.4979,50999.0
2021-04-05 11:00:00,484.23,485.24,483.91,485.02,34120.0,459.204,460.1618,458.9005,459.9531,34120.0
2021-04-05 11:30:00,485.0,485.45,484.11,484.35,61779.0,459.9342,460.3609,459.0902,459.3178,61779.0
2021-04-05 12:00:00,484.37,484.73,483.91,484.52,25245.0,459.3367,459.6781,458.9005,459.479,25245.0
2021-04-05 12:30:00,484.56,485.08,484.36,484.41,17197.0,459.5169,460.01,459.3272,459.3747,17197.0
2021-04-05 13:00:00,484.18,484.91,484.01,484.6,17609.0,459.1566,459.8488,458.9953,459.5548,17609.0
2021-04-05 13:30:00,484.55,484.88,484.23,484.6,29037.0,459.5074,459.8204,459.204,459.5548,29037.0
2021-04-05 14:00:00,484.67,484.97,484.36,484.53,2795.0,459.6212,459.9057,459.3272,459.4885,2795.0
2021-04-05 14:30:00,484.54,484.68,484.25,484.34,8629.0,459.4979,459.6307,459.2229,459.3083,8629.0
2021-04-05 15:00:00,484.17,485.1,483.74,484.66,26332.0,459.1471,460.029,458.7393,459.6117,26332.0
2021-04-05 15:30:00,484.62,486.05,484.35,485.67,169104.0,459.5738,460.9299,459.3178,460.5695,169104.0
2021-04-06 09:30:00,486.14,487.86,485.95,487.66,93234.0,461.0153,462.6464,460.8351,462.4567,93234.0
2021-04-06 10:00:00,487.88,489.1,487.23,488.85,48026.0,462.6653,463.8223,462.0489,463.5852,48026.0
2021-04-06 10:30:00,488.75,489.47,487.72,487.93,62270.0,463.4904,464.1732,462.5136,462.7127,62270.0
2021-04-06 11:00:00,487.73,487.73,486.38,487.1,26289.0,462.5231,462.5231,461.2429,461.9256,26289.0
2021-04-06 11:30:00,487.0,487.64,486.78,487.18,56570.0,461.8308,462.4377,461.6222,462.0015,56570.0
2021-04-06 12:00:00,487.1,487.38,486.76,487.35,43985.0,461.9256,462.1912,461.6032,462.1627,43985.0
2021-04-06 12:30:00,487.33,487.93,486.76,487.86,71617.0,462.1438,462.7127,461.6032,462.6464,71617.0
2021-04-06 13:00:00,487.91,487.94,486.65,486.75,25645.0,462.6938,462.7222,461.4989,461.5937,25645.0
2021-04-06 13:30:00,486.48,487.53,486.4,487.37,34860.0,461.3377,462.3334,461.2618,462.1817,34860.0
2021-04-06 14:00:00,487.53,487.85,487.15,487.3,22017.0,462.3334,462.6369,461.9731,462.1153,22017.0
2021-04-06 14:30:00,487.24,487.52,486.3,486.52,25026.0,462.0584,462.3239,461.167,461.3756,25026.0
2021-04-06 15:00:00,486.47,486.67,485.11,485.95,39077.0,461.3282,461.5179,460.0385,460.8351,39077.0
2021-04-06 15:30:00,485.96,486.67,485.13,485.85,109298.0,460.8446,461.5179,460.0575,460.7402,109298.0
2021-04-07 09:30:00,485.96,486.95,483.3,483.78,65339.0,460.8446,461.7834,458.322,458.7772,65339.0
2021-04-07 10:00:00,483.77,484.28,483.13,484.12,49218.0,458.7677,459.2514,458.1608,459.0997,49218.0
2021-04-07 10:30:00,484.46,484.9,483.44,483.62,30394.0,459.4221,459.8393,458.4548,458.6255,30394.0
2021-04-07 11:00:00,483.45,483.86,482.66,482.8,52988.0,458.4643,458.8531,457.7151,457.8479,52988.0
2021-04-07 11:30:00,482.8,482.8,481.58,481.85,26890.0,457.8479,457.8479,456.6909,456.947,26890.0
2021-04-07 12:00:00,481.86,482.29,480.86,481.66,39552.0,456.9565,457.3642,456.0081,456.7668,39552.0
2021-04-07 12:30:00,481.58,483.35,481.58,483.25,12181.0,456.6909,458.3694,456.6909,458.2746,12181.0
2021-04-07 13:00:00,483.21,483.41,482.42,482.8,18961.0,458.2367,458.4263,457.4875,457.8479,18961.0
2021-04-07 13:30:00,482.62,483.26,482.44,482.65,21035.0,457.6772,458.2841,457.5065,457.7056,21035.0
2021-04-07 14:00:00,482.67,483.94,482.67,482.86,14227.0,457.7246,458.929,457.7246,457.9048,14227.0
2021-04-07 14:30:00,482.84,482.95,482.37,482.65,21304.0,457.8858,457.9901,457.4401,457.7056,21304.0
2021-04-07 15:00:00,482.72,483.26,481.63,481.93,46403.0,457.772,458.2841,456.7383,457.0228,46403.0
2021-04-07 15:30:00,481.88,482.61,481.37,482.26,77226.0,456.9754,457.6677,456.4918,457.3358,77226.0
2021-04-08 09:30:00,483.93,484.39,481.06,481.27,64023.0,458.9195,459.3557,456.1978,456.3969,64023.0
2021-04-08 10:00:00,481.29,481.56,479.35,480.0,45431.0,456.4159,456.672,454.5762,455.1926,45431.0
2021-04-08 10:30:00,480.25,482.09,480.13,481.57,29409.0,455.4297,457.1746,455.3159,456.6814,29409.0
2021-04-08 11:00:00,481.71,482.5,481.62,481.87,31590.0,456.8142,457.5634,456.7289,456.9659,31590.0
2021-04-08 11:30:00,481.88,483.53,481.85,483.03,42981.0,456.9754,458.5401,456.947,458.066,42981.0
2021-04-08 12:00:00,483.05,484.02,482.95,483.75,22179.0,458.085,459.0048,457.9901,458.7488,22179.0
2021-04-08 12:30:00,483.9,484.37,483.64,483.69,25921.0,458.891,459.3367,458.6445,458.6919,25921.0
2021-04-08 13:00:00,483.83,484.1,483.57,483.67,12429.0,458.8246,459.0807,458.5781,458.6729,12429.0
2021-04-08 13:30:00,483.65,483.8,482.8,482.88,19535.0,458.6539,458.7962,457.8479,457.9237,19535.0
2021-04-08 14:00:00,482.65,483.45,482.6,483.38,10438.0,457.7056,458.4643,457.6582,458.3979,10438.0
2021-04-08 14:30:00,483.31,483.99,483.3,483.99,13122.0,458.3315,458.9764,458.322,458.9764,13122.0
2021-04-08 15:00:00,483.96,484.37,483.69,484.33,17928.0,458.9479,459.3367,458.6919,459.2988,17928.0
2021-04-08 15:30:00,484.33,484.65,483.69,484.4,111960.0,459.2988,459.6023,458.6919,459.3652,111960.0
2021-04-09 09:30:00,484.09,484.93,482.99,484.24,56748.0,459.0712,459.8678,458.0281,459.2135,56748.0
2021-04-09 10:00:00,484.3,484.46,483.29,483.88,58766.0,459.2703,459.4221,458.3125,458.8721,58766.0
2021-04-09 10:30:00,483.38,484.94,482.99,484.39,36290.0,458.3979,459.8773,458.0281,459.3557,36290.0
2021-04-09 11:00:00,484.49,485.31,484.44,484.52,35847.0,459.4505,460.2282,459.4031,459.479,35847.0
2021-04-09 11:30:00,484.54,484.72,484.09,484.59,55275.0,459.4979,459.6686,459.0712,459.5454,55275.0
2021-04-09 12:00:00,484.55,484.55,483.87,484.35,37260.0,459.5074,459.5074,458.8626,459.3178,37260.0
2021-04-09 12:30:00,484.5,484.98,484.29,484.58,31702.0,459.46,459.9152,459.2609,459.5359,31702.0
2021-04-09 13:00:00,484.78,484.78,484.34,484.47,12356.0,459.7255,459.7255,459.3083,459.4316,12356.0
2021-04-09 13:30:00,484.45,484.69,484.1,484.57,28856.0,459.4126,459.6402,459.0807,459.5264,28856.0
2021-04-09 14:00:00,484.74,484.95,484.38,484.68,13003.0,459.6876,459.8868,459.3462,459.6307,13003.0
2021-04-09 14:30:00,484.59,484.98,484.44,484.55,16677.0,459.5454,459.9152,459.4031,459.5074,16677.0
2021-04-09 15:00:00,484.45,485.24,483.79,485.2,47553.0,459.4126,460.1618,458.7867,460.1238,47553.0
2021-04-09 15:30:00,485.12,487.0,485.12,486.46,96691.0,460.048,461.8308,460.048,461.3187,96691.0
2021-04-12 09:30:00,486.28,487.51,484.71,485.04,95118.0,461.148,462.3145,459.6592,459.9721,95118.0
2021-04-12 10:00:00,485.45,486.7,485.25,486.33,19778.0,460.3609,461.5463,460.1713,461.1954,19778.0
2021-04-12 10:30:00,486.46,486.88,485.88,486.47,43423.0,461.3187,461.717,460.7687,461.3282,43423.0
2021-04-12 11:00:00,486.68,487.49,485.74,487.41,36245.0,461.5273,462.2955,460.6359,462.2196,36245.0
2021-04-12 11:30:00,487.47,487.98,487.01,487.71,34764.0,462.2765,462.7602,461.8403,462.5041,34764.0
2021-04-12 12:00:00,487.66,488.13,487.38,488.09,28380.0,462.4567,462.9024,462.1912,462.8645,28380.0
2021-04-12 12:30:00,488.2,488.75,488.14,488.32,37840.0,462.9688,463.4904,462.9119,463.0826,37840.0
2021-04-12 13:00:00,488.34,488.38,487.54,487.63,18587.0,463.1016,463.1395,462.3429,462.4282,18587.0
2021-04-12 13:30:00,487.57,487.57,487.01,487.09,14052.0,462.3713,462.3713,461.8403,461.9162,14052.0
2021-04-12 14:00:00,487.1,487.38,486.89,487.24,20382.0,461.9256,462.1912,461.7265,462.0584,20382.0
2021-04-12 14:30:00,487.55,487.67,487.17,487.53,35413.0,462.3524,462.4662,461.992,462.3334,35413.0
2021-04-12 15:00:00,487.52,487.89,486.81,487.8,20932.0,462.3239,462.6748,461.6506,462.5895,20932.0
2021-04-12 15:30:00,487.86,488.74,487.73,488.08,88279.0,462.6464,463.4809,462.5231,462.855,88279.0
2021-04-13 09:30:00,487.81,489.04,483.87,484.14,97391.0,462.5989,463.7654,458.8626,459.1186,97391.0
2021-04-13 10:00:00,484.37,485.83,483.44,485.67,68418.0,459.3367,460.7213,458.4548,460.5695,68418.0
2021-04-13 10:30:00,485.71,486.54,484.94,485.8,79996.0,460.6075,461.3946,459.8773,460.6928,79996.0
2021-04-13 11:00:00,486.12,486.12,484.65,484.65,59615.0,460.9963,460.9963,459.6023,459.6023,59615.0
2021-04-13 11:30:00,484.97,485.38,484.24,485.21,24571.0,459.9057,460.2945,459.2135,460.1333,24571.0
2021-04-13 12:00:00,485.21,485.33,484.22,484.28,22222.0,460.1333,460.2471,459.1945,459.2514,22222.0
2021-04-13 12:30:00,484.2,484.28,483.04,483.53,20400.0,459.1755,459.2514,458.0755,458.5401,20400.0
2021-04-13 13:00:00,483.47,484.06,483.44,484.03,16744.0,458.4832,459.0428,458.4548,459.0143,16744.0
2021-04-13 13:30:00,484.06,484.93,484.06,484.88,13691.0,459.0428,459.8678,459.0428,459.8204,13691.0
2021-04-13 14:00:00,484.87,485.97,484.87,485.73,20533.0,459.8109,460.854,459.8109,460.6264,20533.0
2021-04-13 14:30:00,485.8,486.28,485.63,486.15,24342.0,460.6928,461.148,460.5316,461.0247,24342.0
2021-04-13 15:00:00,486.17,487.27,486.16,486.54,30984.0,461.0437,462.0869,461.0342,461.3946,30984.0
2021-04-13 15:30:00,486.6,486.83,485.77,486.06,118040.0,461.4515,461.6696,460.6644,460.9394,118040.0
2021-04-14 09:30:00,487.28,491.78,486.86,491.76,119922.0,462.0963,466.3638,461.698,466.3448,119922.0
2021-04-14 10:00:00,491.67,492.23,490.67,490.92,72097.0,466.2595,466.7905,465.3111,465.5482,72097.0
2021-04-14 10:30:00,490.9,492.54,490.87,492.14,110860.0,465.5292,467.0845,465.5008,466.7052,110860.0
2021-04-14 11:00:00,492.22,492.7,491.44,491.88,30467.0,466.781,467.2362,466.0413,466.4586,30467.0
2021-04-14 11:30:00,491.83,492.22,491.33,491.35,33012.0,466.4112,466.781,465.937,465.956,33012.0
2021-04-14 12:00:00,491.5,491.69,490.61,490.96,48326.0,466.0982,466.2784,465.2542,465.5861,48326.0
2021-04-14 12:30:00,491.01,491.48,490.87,491.03,15736.0,465.6336,466.0793,465.5008,465.6525,15736.0
2021-04-14 13:00:00,491.03,491.88,490.61,491.63,12676.0,465.6525,466.4586,465.2542,466.2215,12676.0
2021-04-14 13:30:00,491.57,491.92,489.73,489.94,47353.0,466.1646,466.4965,464.4197,464.6189,47353.0
2021-04-14 14:00:00,490.3,490.67,488.96,490.41,71852.0,464.9603,465.3111,463.6895,465.0646,71852.0
2021-04-14 14:30:00,490.63,490.63,488.55,488.55,29612.0,465.2732,465.2732,463.3007,463.3007,29612.0
2021-04-14 15:00:00,488.39,489.5,487.72,489.41,40796.0,463.149,464.2016,462.5136,464.1163,40796.0
2021-04-14 15:30:00,489.51,489.71,487.94,488.76,116328.0,464.2111,464.4007,462.7222,463.4998,116328.0
2021-04-15 09:30:00,492.3,492.7,488.32,489.63,77934.0,466.8569,467.2362,463.0826,464.3249,77934.0
2021-04-15 10:00:00,489.7,489.7,487.98,489.25,55996.0,464.3913,464.3913,462.7602,463.9645,55996.0
2021-04-15 10:30:00,489.58,490.66,489.14,490.39,35182.0,464.2775,465.3017,463.8602,465.0456,35182.0
2021-04-15 11:00:00,490.41,490.7,489.58,489.84,22040.0,465.0646,465.3396,464.2775,464.524,22040.0
2021-04-15 11:30:00,489.8,491.54,489.71,491.36,19216.0,464.4861,466.1362,464.4007,465.9655,19216.0
2021-04-15 12:00:00,491.37,491.49,490.71,490.86,16251.0,465.975,466.0888,465.3491,465.4913,16251.0
2021-04-15 12:30:00,490.93,491.06,490.4,490.4,10898.0,465.5577,465.681,465.0551,465.0551,10898.0
2021-04-15 13:00:00,490.45,490.47,489.55,489.8,16851.0,465.1025,465.1215,464.249,464.4861,16851.0
2021-04-15 13:30:00,489.85,490.87,489.85,490.87,15876.0,464.5335,465.5008,464.5335,465.5008,15876.0
2021-04-15 14:00:00,491.23,491.74,490.87,491.64,33737.0,465.8422,466.3258,465.5008,466.231,33737.0
2021-04-15 14:30:00,491.85,492.04,491.38,491.39,17167.0,466.4301,466.6103,465.9844,465.9939,17167.0
2021-04-15 15:00:00,491.35,492.15,490.73,490.73,32337.0,465.956,466.7146,465.368,465.368,32337.0
2021-04-15 15:30:00,490.88,492.39,490.88,492.31,174467.0,465.5103,466.9422,465.5103,466.8664,174467.0
2021-04-16 09:30:00,494.45,495.9,494.0,494.0,85210.0,468.8958,470.2708,468.469,468.469,85210.0
2021-04-16 10:00:00,494.13,494.58,493.11,494.43,101845.0,468.5923,469.0191,467.625,468.8768,101845.0
2021-04-16 10:30:00,494.24,495.59,494.02,495.13,34232.0,468.6966,469.9769,468.488,469.5406,34232.0
2021-04-16 11:00:00,494.94,495.89,494.6,494.91,29870.0,469.3605,470.2614,469.038,469.332,29870.0
2021-04-16 11:30:00,494.7,495.61,494.62,494.91,31257.0,469.1329,469.9958,469.057,469.332,31257.0
2021-04-16 12:00:00,495.06,495.56,494.41,494.65,74187.0,469.4743,469.9484,468.8578,469.0854,74187.0
2021-04-16 12:30:00,494.52,494.86,494.11,494.76,27127.0,468.9622,469.2846,468.5733,469.1898,27127.0
2021-04-16 13:00:00,494.68,495.28,494.19,495.0,27203.0,469.1139,469.6829,468.6492,469.4174,27203.0
2021-04-16 13:30:00,495.01,495.51,494.89,495.48,38179.0,469.4268,469.901,469.313,469.8725,38179.0
2021-04-16 14:00:00,495.3,496.25,495.3,496.07,35409.0,469.7018,470.6027,469.7018,470.4321,35409.0
2021-04-16 14:30:00,496.27,496.83,496.06,496.76,25688.0,470.6217,471.1528,470.4226,471.0864,25688.0
2021-04-16 15:00:00,496.84,497.11,496.66,496.91,41823.0,471.1623,471.4183,470.9916,471.2286,41823.0
2021-04-16 15:30:00,496.93,497.16,495.58,496.0,110823.0,471.2476,471.4657,469.9674,470.3657,110823.0
2021-04-19 09:30:00,494.8,496.23,493.62,494.1,121201.0,469.2277,470.5838,468.1087,468.5639,121201.0
2021-04-19 10:00:00,493.93,494.0,491.92,493.85,74151.0,468.4027,468.469,466.4965,468.3268,74151.0
2021-04-19 10:30:00,493.74,493.74,490.67,491.14,57723.0,468.2225,468.2225,465.3111,465.7568,57723.0
2021-04-19 11:00:00,490.98,491.86,490.26,491.85,50939.0,465.6051,466.4396,464.9223,466.4301,50939.0
2021-04-19 11:30:00,491.85,492.43,490.97,491.76,43648.0,466.4301,466.9802,465.5956,466.3448,43648.0
2021-04-19 12:00:00,491.84,492.77,491.33,491.86,36594.0,466.4207,467.3026,465.937,466.4396,36594.0
2021-04-19 12:30:00,491.93,492.01,490.87,491.31,23200.0,466.506,466.5819,465.5008,465.9181,23200.0
2021-04-19 13:00:00,491.26,492.32,491.24,491.79,23526.0,465.8706,466.8759,465.8517,466.3733,23526.0
2021-04-19 13:30:00,491.79,492.12,491.45,492.0,16182.0,466.3733,466.6862,466.0508,466.5724,16182.0
2021-04-19 14:00:00,491.87,492.44,491.8,492.29,40325.0,466.4491,466.9897,466.3827,466.8474,40325.0
2021-04-19 14:30:00,492.25,492.79,491.43,492.66,36637.0,466.8095,467.3216,466.0319,467.1983,36637.0
2021-04-19 15:00:00,492.7,493.08,491.91,492.34,19580.0,467.2362,467.5966,466.487,466.8948,19580.0
2021-04-19 15:30:00,492.28,493.26,491.68,493.21,161782.0,466.8379,467.7673,466.2689,467.7199,161782.0
2021-04-20 09:30:00,491.36,492.76,490.86,490.96,66412.0,465.9655,467.2931,465.4913,465.5861,66412.0
2021-04-20 10:00:00,491.01,491.44,490.07,490.09,39770.0,465.6336,466.0413,464.7421,464.7611,39770.0
2021-04-20 10:30:00,490.03,490.03,484.74,486.0,100651.0,464.7042,464.7042,459.6876,460.8825,100651.0
2021-04-20 11:00:00,485.76,486.18,483.97,484.4,41192.0,460.6549,461.0532,458.9574,459.3652,41192.0
2021-04-20 11:30:00,484.54,485.26,483.23,485.06,46589.0,459.4979,460.1807,458.2556,459.9911,46589.0
2021-04-20 12:00:00,485.18,485.95,484.7,485.29,10893.0,460.1049,460.8351,459.6497,460.2092,10893.0
2021-04-20 12:30:00,485.29,485.61,483.99,484.87,17162.0,460.2092,460.5126,458.9764,459.8109,17162.0
2021-04-20 13:00:00,484.81,485.12,483.79,483.89,23483.0,459.754,460.048,458.7867,458.8815,23483.0
2021-04-20 13:30:00,483.96,484.16,483.27,484.16,25822.0,458.9479,459.1376,458.2936,459.1376,25822.0
2021-04-20 14:00:00,484.16,484.71,483.82,483.82,14557.0,459.1376,459.6592,458.8152,458.8152,14557.0
2021-04-20 14:30:00,483.53,483.91,482.98,483.06,11067.0,458.5401,458.9005,458.0186,458.0944,11067.0
2021-04-20 15:00:00,483.5,484.74,483.14,484.7,39180.0,458.5117,459.6876,458.1703,459.6497,39180.0
2021-04-20 15:30:00,484.58,486.55,484.35,485.94,74945.0,459.5359,461.4041,459.3178,460.8256,74945.0
2021-04-21 09:30:00,485.58,489.7,484.11,489.44,57854.0,460.4842,464.3913,459.0902,464.1447,57854.0
2021-04-21 10:00:00,489.51,491.53,489.51,491.11,98906.0,464.2111,466.1267,464.2111,465.7284,98906.0
2021-04-21 10:30:00,491.2,492.69,490.53,491.9,47344.0,465.8137,467.2267,465.1784,466.4776,47344.0
2021-04-21 11:00:00,492.06,492.68,490.13,490.33,62746.0,466.6293,467.2173,464.799,464.9887,62746.0
2021-04-21 11:30:00,490.31,492.0,490.27,492.0,28360.0,464.9697,466.5724,464.9318,466.5724,28360.0
2021-04-21 12:00:00,491.97,492.27,491.82,492.27,25398.0,466.5439,466.8284,466.4017,466.8284,25398.0
2021-04-21 12:30:00,492.2,492.79,492.09,492.31,10016.0,466.7621,467.3216,466.6577,466.8664,10016.0
2021-04-21 13:00:00,492.37,492.94,492.3,492.4,15976.0,466.9233,467.4638,466.8569,466.9517,15976.0
2021-04-21 13:30:00,492.52,493.78,492.51,493.63,16624.0,467.0655,468.2604,467.056,468.1182,16624.0
2021-04-21 14:00:00,493.88,494.01,493.3,493.62,23402.0,468.3552,468.4785,467.8052,468.1087,23402.0
2021-04-21 14:30:00,493.73,493.91,493.12,493.58,23283.0,468.213,468.3837,467.6345,468.0707,23283.0
2021-04-21 15:00:00,493.6,494.3,493.59,493.71,24924.0,468.0897,468.7535,468.0802,468.194,24924.0
2021-04-21 15:30:00,493.67,494.63,493.67,494.42,82798.0,468.1561,469.0665,468.1561,468.8673,82798.0
2021-04-22 09:30:00,495.26,495.67,492.84,494.49,52602.0,469.6639,470.0527,467.369,468.9337,52602.0
2021-04-22 10:00:00,494.07,494.39,492.53,493.31,21501.0,468.5354,468.8389,467.075,467.8147,21501.0
2021-04-22 10:30:00,493.21,495.09,493.21,494.97,19263.0,467.7199,469.5027,467.7199,469.3889,19263.0
2021-04-22 11:00:00,494.99,496.85,494.98,496.59,33578.0,469.4079,471.1717,469.3984,470.9252,33578.0
2021-04-22 11:30:00,496.37,497.57,496.37,497.45,52784.0,470.7165,471.8545,470.7165,471.7407,52784.0
2021-04-22 12:00:00,497.52,497.56,497.02,497.41,16205.0,471.8071,471.845,471.333,471.7028,16205.0
2021-04-22 12:30:00,497.55,498.4,497.54,498.4,11340.0,471.8356,472.6416,471.8261,472.6416,11340.0
2021-04-22 13:00:00,498.35,498.35,493.31,496.16,60706.0,472.5942,472.5942,467.8147,470.5174,60706.0
2021-04-22 13:30:00,496.2,496.37,491.38,491.81,55588.0,470.5553,470.7165,465.9844,466.3922,55588.0
2021-04-22 14:00:00,491.67,493.93,490.54,493.93,35334.0,466.2595,468.4027,465.1879,468.4027,35334.0
2021-04-22 14:30:00,493.78,494.68,493.57,494.32,13814.0,468.2604,469.1139,468.0613,468.7725,13814.0
2021-04-22 15:00:00,494.02,494.76,491.82,492.52,58749.0,468.488,469.1898,466.4017,467.0655,58749.0
2021-04-22 15:30:00,492.62,493.63,491.83,491.94,85120.0,467.1604,468.1182,466.4112,466.5155,85120.0
2021-04-23 09:30:00,493.97,496.98,493.41,496.98,102208.0,468.4406,471.295,467.9095,471.295,102208.0
2021-04-23 10:00:00,497.03,497.67,496.67,497.67,28444.0,471.3424,471.9494,471.001,471.9494,28444.0
2021-04-23 10:30:00,497.66,498.47,497.55,497.9,36282.0,471.9399,472.708,471.8356,472.1675,36282.0
2021-04-23 11:00:00,498.33,499.34,497.81,498.51,100568.0,472.5752,473.5331,472.0821,472.7459,100568.0
2021-04-23 11:30:00,498.58,499.48,498.41,499.35,95995.0,472.8123,473.6658,472.6511,473.5425,95995.0
2021-04-23 12:00:00,499.42,499.79,499.04,499.1,24484.0,473.6089,473.9598,473.2486,473.3055,24484.0
2021-04-23 12:30:00,499.3,499.78,499.11,499.45,18521.0,473.4951,473.9503,473.3149,473.6374,18521.0
2021-04-23 13:00:00,499.62,500.14,499.4,500.14,26641.0,473.7986,474.2917,473.5899,474.2917,26641.0
2021-04-23 13:30:00,500.26,500.57,500.06,500.34,24369.0,474.4055,474.6995,474.2158,474.4814,24369.0
2021-04-23 14:00:00,500.53,500.8,500.24,500.57,17229.0,474.6615,474.9176,474.3865,474.6995,17229.0
2021-04-23 14:30:00,500.57,501.52,500.48,501.32,30008.0,474.6995,475.6004,474.6141,475.4107,30008.0
2021-04-23 15:00:00,501.45,502.15,501.25,502.02,43934.0,475.534,476.1978,475.3443,476.0745,43934.0
2021-04-23 15:30:00,502.06,502.28,500.15,500.37,121556.0,476.1125,476.3211,474.3012,474.5098,121556.0
2021-04-26 09:30:00,502.54,504.26,502.18,503.71,94597.0,476.5677,478.1988,476.2263,477.6772,94597.0
2021-04-26 10:00:00,503.43,504.01,502.08,503.04,76439.0,477.4117,477.9617,476.1314,477.0418,76439.0
2021-04-26 10:30:00,503.17,503.99,502.38,503.47,52760.0,477.1651,477.9427,476.4159,477.4496,52760.0
2021-04-26 11:00:00,503.41,503.98,503.33,503.77,27060.0,477.3927,477.9332,477.3168,477.7341,27060.0
2021-04-26 11:30:00,503.74,504.0,503.07,503.41,53688.0,477.7056,477.9522,477.0703,477.3927,53688.0
2021-04-26 12:00:00,503.59,503.61,502.61,502.69,42280.0,477.5634,477.5824,476.6341,476.7099,42280.0
2021-04-26 12:30:00,502.76,503.18,502.56,502.84,27905.0,476.7763,477.1746,476.5866,476.8522,27905.0
2021-04-26 13:00:00,502.94,503.35,502.92,503.0,59642.0,476.947,477.3358,476.928,477.0039,59642.0
2021-04-26 13:30:00,503.0,503.36,502.69,503.24,27162.0,477.0039,477.3453,476.7099,477.2315,27162.0
2021-04-26 14:00:00,503.27,503.59,502.96,503.42,44135.0,477.2599,477.5634,476.966,477.4022,44135.0
2021-04-26 14:30:00,503.2,503.36,502.77,503.35,41558.0,477.1936,477.3453,476.7858,477.3358,41558.0
2021-04-26 15:00:00,503.35,503.63,501.9,502.06,47202.0,477.3358,477.6013,475.9607,476.1125,47202.0
2021-04-26 15:30:00,501.86,503.21,501.64,502.46,174112.0,475.9228,477.203,475.7142,476.4918,174112.0
2021-04-27 09:30:00,503.44,503.51,500.85,502.73,54270.0,477.4212,477.4875,474.965,476.7478,54270.0
2021-04-27 10:00:00,502.46,503.07,501.76,503.02,19424.0,476.4918,477.0703,475.828,477.0229,19424.0
2021-04-27 10:30:00,503.06,504.1,502.43,503.94,17886.0,477.0608,478.047,476.4634,477.8953,17886.0
2021-04-27 11:00:00,504.05,504.41,503.48,504.07,56307.0,477.9996,478.341,477.4591,478.0186,56307.0
2021-04-27 11:30:00,504.09,504.43,503.53,504.35,13257.0,478.0376,478.36,477.5065,478.2841,13257.0
2021-04-27 12:00:00,504.45,504.6,504.14,504.54,53539.0,478.379,478.5212,478.085,478.4643,53539.0
2021-04-27 12:30:00,504.24,504.24,502.28,502.39,23540.0,478.1798,478.1798,476.3211,476.4254,23540.0
2021-04-27 13:00:00,502.13,503.39,502.13,503.18,16538.0,476.1789,477.3737,476.1789,477.1746,16538.0
2021-04-27 13:30:00,503.09,503.66,503.09,503.64,11005.0,477.0892,477.6298,477.0892,477.6108,11005.0
2021-04-27 14:00:00,503.61,503.67,502.89,503.37,29299.0,477.5824,477.6393,476.8996,477.3548,29299.0
2021-04-27 14:30:00,503.28,503.63,503.11,503.11,15612.0,477.2694,477.6013,477.1082,477.1082,15612.0
2021-04-27 15:00:00,502.88,503.44,502.57,503.02,18984.0,476.8901,477.4212,476.5961,477.0229,18984.0
2021-04-27 15:30:00,503.01,503.75,503.01,503.44,45859.0,477.0134,477.7151,477.0134,477.4212,45859.0
2021-04-28 09:30:00,502.92,504.23,502.25,502.69,87767.0,476.928,478.1703,476.2927,476.7099,87767.0
2021-04-28 10:00:00,502.75,503.43,502.13,503.38,68361.0,476.7668,477.4117,476.1789,477.3643,68361.0
2021-04-28 10:30:00,503.38,504.92,503.26,504.79,44334.0,477.3643,478.8247,477.2505,478.7014,44334.0
2021-04-28 11:00:00,504.47,504.51,503.7,504.12,41192.0,478.3979,478.4359,477.6677,478.066,41192.0
2021-04-28 11:30:00,504.2,504.36,503.35,503.57,23633.0,478.1419,478.2936,477.3358,477.5444,23633.0
2021-04-28 12:00:00,503.6,503.98,503.19,503.72,30015.0,477.5729,477.9332,477.1841,477.6867,30015.0
2021-04-28 12:30:00,503.73,503.73,503.26,503.33,12446.0,477.6962,477.6962,477.2505,477.3168,12446.0
2021-04-28 13:00:00,503.24,503.76,503.23,503.54,5300.0,477.2315,477.7246,477.222,477.516,5300.0
2021-04-28 13:30:00,503.57,503.59,502.73,502.73,21330.0,477.5444,477.5634,476.7478,476.7478,21330.0
2021-04-28 14:00:00,503.0,504.04,502.78,503.49,18999.0,477.0039,477.9901,476.7953,477.4686,18999.0
2021-04-28 14:30:00,503.54,504.56,503.01,503.82,42146.0,477.516,478.4833,477.0134,477.7815,42146.0
2021-04-28 15:00:00,504.06,504.1,502.31,503.4,22623.0,478.0091,478.047,476.3496,477.3832,22623.0
2021-04-28 15:30:00,503.42,504.0,502.86,503.4,87840.0,477.4022,477.9522,476.8711,477.3832,87840.0
2021-04-29 09:30:00,507.66,507.66,505.14,505.17,120154.0,481.4231,481.4231,479.0333,479.0617,120154.0
2021-04-29 10:00:00,504.98,505.91,503.99,504.07,49114.0,478.8816,479.7635,477.9427,478.0186,49114.0
2021-04-29 10:30:00,504.19,504.22,502.11,503.32,58765.0,478.1324,478.1608,476.1599,477.3074,58765.0
2021-04-29 11:00:00,503.25,503.88,502.94,503.77,42830.0,477.241,477.8384,476.947,477.7341,42830.0
2021-04-29 11:30:00,503.79,503.82,502.15,502.15,32683.0,477.7531,477.7815,476.1978,476.1978,32683.0
2021-04-29 12:00:00,502.06,502.1,499.78,500.17,49597.0,476.1125,476.1504,473.9503,474.3202,49597.0
2021-04-29 12:30:00,499.87,501.82,499.83,501.43,32502.0,474.0357,475.8849,473.9977,475.515,32502.0
2021-04-29 13:00:00,501.45,501.82,500.88,501.78,24260.0,475.534,475.8849,474.9935,475.8469,24260.0
2021-04-29 13:30:00,501.76,502.07,501.22,501.55,19140.0,475.828,476.122,475.3159,475.6288,19140.0
2021-04-29 14:00:00,501.75,502.92,501.75,502.92,37662.0,475.8185,476.928,475.8185,476.928,37662.0
2021-04-29 14:30:00,502.96,504.09,502.96,503.62,61110.0,476.966,478.0376,476.966,477.5919,61110.0
2021-04-29 15:00:00,503.77,504.05,502.04,502.11,59751.0,477.7341,477.9996,476.0935,476.1599,59751.0
2021-04-29 15:30:00,502.12,503.63,502.11,503.31,66275.0,476.1694,477.6013,476.1599,477.2979,66275.0
2021-04-30 09:30:00,500.01,501.04,499.47,500.98,134872.0,474.1684,475.1452,473.6563,475.0883,134872.0
2021-04-30 10:00:00,500.79,501.26,499.75,500.58,73260.0,474.9081,475.3538,473.9219,474.709,73260.0
2021-04-30 10:30:00,500.47,500.73,497.98,498.43,75051.0,474.6046,474.8512,472.2433,472.6701,75051.0
2021-04-30 11:00:00,498.28,498.77,497.74,498.25,92965.0,472.5278,472.9925,472.0157,472.4994,92965.0
2021-04-30 11:30:00,498.22,499.24,498.06,499.08,53255.0,472.4709,473.4382,472.3192,473.2865,53255.0
2021-04-30 12:00:00,499.03,499.51,498.53,498.99,49201.0,473.2391,473.6943,472.7649,473.2011,49201.0
2021-04-30 12:30:00,498.95,499.14,498.1,498.83,34442.0,473.1632,473.3434,472.3571,473.0494,34442.0
2021-04-30 13:00:00,498.67,498.74,498.16,498.65,25023.0,472.8977,472.9641,472.414,472.8787,25023.0
2021-04-30 13:30:00,498.64,498.83,496.21,496.64,39868.0,472.8692,473.0494,470.5648,470.9726,39868.0
2021-04-30 14:00:00,496.69,497.45,496.22,497.18,41552.0,471.02,471.7407,470.5743,471.4847,41552.0
2021-04-30 14:30:00,497.17,497.69,496.74,496.77,56291.0,471.4752,471.9683,471.0674,471.0959,56291.0
2021-04-30 15:00:00,496.81,497.43,496.19,497.33,63644.0,471.1338,471.7218,470.5458,471.6269,63644.0
2021-04-30 15:30:00,497.39,497.53,495.75,496.56,224597.0,471.6838,471.8166,470.1286,470.8967,224597.0
2021-05-03 09:30:00,500.76,501.98,500.01,500.54,98947.0,474.8797,476.0366,474.1684,474.671,98947.0
2021-05-03 10:00:00,500.32,500.32,498.23,498.25,62654.0,474.4624,474.4624,472.4804,472.4994,62654.0
2021-05-03 10:30:00,498.51,499.27,498.07,498.82,21982.0,472.7459,473.4667,472.3287,473.0399,21982.0
2021-05-03 11:00:00,498.6,500.36,498.36,499.09,81850.0,472.8313,474.5003,472.6037,473.296,81850.0
2021-05-03 11:30:00,499.15,500.36,499.06,499.83,36096.0,473.3529,474.5003,473.2675,473.9977,36096.0
2021-05-03 12:00:00,499.78,500.69,499.71,500.58,24683.0,473.9503,474.8133,473.8839,474.709,24683.0
2021-05-03 12:30:00,500.68,500.89,499.88,500.58,26208.0,474.8038,475.0029,474.0451,474.709,26208.0
2021-05-03 13:00:00,500.71,501.33,500.44,501.2,24830.0,474.8322,475.4202,474.5762,475.2969,24830.0
2021-05-03 13:30:00,501.09,501.45,500.88,501.4,32915.0,475.1926,475.534,474.9935,475.4866,32915.0
2021-05-03 14:00:00,501.4,501.88,501.25,501.88,35707.0,475.4866,475.9418,475.3443,475.9418,35707.0
2021-05-03 14:30:00,501.78,502.72,501.78,502.42,22853.0,475.8469,476.7384,475.8469,476.4539,22853.0
2021-05-03 15:00:00,502.4,502.44,501.1,501.36,40627.0,476.4349,476.4728,475.2021,475.4487,40627.0
2021-05-03 15:30:00,501.33,501.4,499.2,499.54,99730.0,475.4202,475.4866,473.4003,473.7227,99730.0
2021-05-04 09:30:00,496.48,498.18,493.35,493.53,121990.0,470.8209,472.433,467.8526,468.0233,121990.0
2021-05-04 10:00:00,493.53,496.59,492.3,496.59,164897.0,468.0233,470.9252,466.8569,470.9252,164897.0
2021-05-04 10:30:00,496.38,497.4,494.77,494.85,74089.0,470.726,471.6933,469.1992,469.2751,74089.0
2021-05-04 11:00:00,494.63,495.29,493.26,494.81,69703.0,469.0665,469.6924,467.7673,469.2372,69703.0
2021-05-04 11:30:00,494.91,495.59,493.71,494.22,47159.0,469.332,469.9769,468.194,468.6777,47159.0
2021-05-04 12:00:00,494.05,496.3,494.05,496.2,33159.0,468.5164,470.6502,468.5164,470.5553,33159.0
2021-05-04 12:30:00,496.21,496.23,495.4,495.86,15795.0,470.5648,470.5838,469.7967,470.2329,15795.0
2021-05-04 13:00:00,495.4,496.67,495.4,496.63,62650.0,469.7967,471.001,469.7967,470.9631,62650.0
2021-05-04 13:30:00,496.29,497.13,496.22,497.01,36790.0,470.6407,471.4373,470.5743,471.3235,36790.0
2021-05-04 14:00:00,496.76,497.7,496.2,496.69,34118.0,471.0864,471.9778,470.5553,471.02,34118.0
2021-05-04 14:30:00,496.65,497.26,496.34,496.65,52118.0,470.9821,471.5605,470.6881,470.9821,52118.0
2021-05-04 15:00:00,495.95,497.04,495.95,496.59,25157.0,470.3183,471.3519,470.3183,470.9252,25157.0
2021-05-04 15:30:00,496.69,497.98,496.29,497.87,65807.0,471.02,472.2433,470.6407,472.139,65807.0
2021-05-05 09:30:00,499.94,499.99,495.82,495.87,84002.0,474.102,474.1495,470.195,470.2424,84002.0
2021-05-05 10:00:00,496.18,496.18,493.66,494.37,57318.0,470.5364,470.5364,468.1466,468.8199,57318.0
2021-05-05 10:30:00,494.44,496.38,493.6,496.2,70287.0,468.8863,470.726,468.0897,470.5553,70287.0
2021-05-05 11:00:00,496.26,497.62,496.06,497.61,10849.0,470.6122,471.9019,470.4226,471.8925,10849.0
2021-05-05 11:30:00,497.84,498.54,497.65,498.52,36029.0,472.1106,472.7744,471.9304,472.7554,36029.0
2021-05-05 12:00:00,498.53,498.84,498.01,498.4,31618.0,472.7649,473.0589,472.2718,472.6416,31618.0
2021-05-05 12:30:00,498.37,498.62,497.1,497.16,23044.0,472.6132,472.8503,471.4088,471.4657,23044.0
2021-05-05 13:00:00,497.18,497.74,496.94,497.45,20144.0,471.4847,472.0157,471.2571,471.7407,20144.0
2021-05-05 13:30:00,497.59,498.52,497.58,498.12,38439.0,471.8735,472.7554,471.864,472.3761,38439.0
2021-05-05 14:00:00,498.33,498.68,497.8,498.65,44956.0,472.5752,472.9072,472.0726,472.8787,44956.0
2021-05-05 14:30:00,498.62,498.89,497.95,498.11,47480.0,472.8503,473.1063,472.2149,472.3666,47480.0
2021-05-05 15:00:00,497.97,498.11,495.78,496.71,64535.0,472.2339,472.3666,470.157,471.039,64535.0
2021-05-05 15:30:00,496.45,497.13,496.26,496.96,133933.0,470.7924,471.4373,470.6122,471.2761,133933.0
2021-05-06 09:30:00,497.41,498.25,494.55,494.59,187001.0,471.7028,472.4994,468.9906,469.0285,187001.0
2021-05-06 10:00:00,494.45,494.85,492.12,492.62,168460.0,468.8958,469.2751,466.6862,467.1604,168460.0
2021-05-06 10:30:00,492.54,494.27,492.35,494.19,87328.0,467.0845,468.7251,466.9043,468.6492,87328.0
2021-05-06 11:00:00,494.34,495.06,492.75,494.92,79022.0,468.7915,469.4743,467.2836,469.3415,79022.0
2021-05-06 11:30:00,495.02,496.75,494.74,496.6,89704.0,469.4363,471.0769,469.1708,470.9347,89704.0
2021-05-06 12:00:00,496.63,496.88,495.91,496.88,46376.0,470.9631,471.2002,470.2803,471.2002,46376.0
2021-05-06 12:30:00,496.8,496.83,495.22,495.71,39606.0,471.1243,471.1528,469.626,470.0907,39606.0
2021-05-06 13:00:00,495.7,496.09,495.33,495.75,31918.0,470.0812,470.451,469.7303,470.1286,31918.0
2021-05-06 13:30:00,495.87,496.1,494.87,495.09,60400.0,470.2424,470.4605,469.2941,469.5027,60400.0
2021-05-06 14:00:00,495.14,495.63,494.01,494.03,47308.0,469.5501,470.0148,468.4785,468.4975,47308.0
2021-05-06 14:30:00,494.23,494.78,493.33,494.36,29680.0,468.6871,469.2087,467.8337,468.8104,29680.0
2021-05-06 15:00:00,494.21,496.64,494.21,496.43,30418.0,468.6682,470.9726,468.6682,470.7734,30418.0
2021-05-06 15:30:00,496.47,499.61,496.32,499.58,134546.0,470.8114,473.7891,470.6691,473.7606,134546.0
2021-05-07 09:30:00,498.54,501.78,497.21,500.08,103932.0,472.7744,475.8469,471.5131,474.2348,103932.0
2021-05-07 10:00:00,500.25,503.0,500.19,502.35,48597.0,474.396,477.0039,474.3391,476.3875,48597.0
2021-05-07 10:30:00,502.45,503.72,502.21,503.37,50479.0,476.4823,477.6867,476.2547,477.3548,50479.0
2021-05-07 11:00:00,503.5,503.65,502.82,502.88,20470.0,477.4781,477.6203,476.8332,476.8901,20470.0
2021-05-07 11:30:00,502.85,503.43,502.54,502.57,48740.0,476.8616,477.4117,476.5677,476.5961,48740.0
2021-05-07 12:00:00,502.55,503.55,502.42,503.39,46006.0,476.5772,477.5255,476.4539,477.3737,46006.0
2021-05-07 12:30:00,503.6,504.03,503.37,504.03,20718.0,477.5729,477.9807,477.3548,477.9807,20718.0
2021-05-07 13:00:00,504.05,504.38,503.56,503.69,25243.0,477.9996,478.3126,477.535,477.6582,25243.0
2021-05-07 13:30:00,503.93,504.44,503.92,504.24,17886.0,477.8858,478.3695,477.8763,478.1798,17886.0
2021-05-07 14:00:00,503.84,504.66,503.21,504.57,30279.0,477.8005,478.5781,477.203,478.4928,30279.0
2021-05-07 14:30:00,504.59,504.78,503.74,504.26,18671.0,478.5117,478.6919,477.7056,478.1988,18671.0
2021-05-07 15:00:00,504.21,504.9,504.15,504.54,24190.0,478.1514,478.8057,478.0945,478.4643,24190.0
2021-05-07 15:30:00,504.64,505.29,504.22,504.82,73818.0,478.5591,479.1755,478.1608,478.7298,73818.0
2021-05-10 09:30:00,505.52,506.7,503.49,505.06,148865.0,479.3937,480.5127,477.4686,478.9574,148865.0
2021-05-10 10:00:00,504.94,506.62,504.33,505.22,124212.0,478.8436,480.4368,478.2652,479.1092,124212.0
2021-05-10 10:30:00,505.17,505.53,504.18,505.29,89333.0,479.0617,479.4031,478.1229,479.1755,89333.0
2021-05-10 11:00:00,505.38,506.77,505.15,506.63,75578.0,479.2609,480.5791,479.0428,480.4463,75578.0
2021-05-10 11:30:00,506.76,506.87,505.82,506.17,42708.0,480.5696,480.6739,479.6782,480.0101,42708.0
2021-05-10 12:00:00,506.11,506.72,505.61,505.71,41728.0,479.9532,480.5316,479.479,479.5738,41728.0
2021-05-10 12:30:00,505.8,506.17,504.76,504.94,52063.0,479.6592,480.0101,478.6729,478.8436,52063.0
2021-05-10 13:00:00,505.07,505.52,504.78,505.07,19958.0,478.9669,479.3937,478.6919,478.9669,19958.0
2021-05-10 13:30:00,504.68,505.1,504.39,504.6,26115.0,478.5971,478.9954,478.3221,478.5212,26115.0
2021-05-10 14:00:00,504.56,504.68,501.76,502.57,96181.0,478.4833,478.5971,475.828,476.5961,96181.0
2021-05-10 14:30:00,502.35,502.62,500.23,501.1,88708.0,476.3875,476.6435,474.3771,475.2021,88708.0
2021-05-10 15:00:00,500.94,501.77,500.01,501.26,60840.0,475.0504,475.8375,474.1684,475.3538,60840.0
2021-05-10 15:30:00,501.13,501.51,498.73,498.78,127332.0,475.2305,475.5909,472.9546,473.002,127332.0
2021-05-11 09:30:00,490.48,496.39,489.95,496.39,183642.0,465.131,470.7355,464.6283,470.7355,183642.0
2021-05-11 10:00:00,496.53,496.97,490.83,490.9,147109.0,470.8683,471.2855,465.4629,465.5292,147109.0
2021-05-11 10:30:00,490.21,492.7,488.82,491.84,175325.0,464.8749,467.2362,463.5567,466.4207,175325.0
2021-05-11 11:00:00,491.91,494.59,490.43,494.59,124759.0,466.487,469.0285,465.0835,469.0285,124759.0
2021-05-11 11:30:00,494.54,495.68,493.66,494.31,96273.0,468.9811,470.0622,468.1466,468.763,96273.0
2021-05-11 12:00:00,494.1,494.77,493.24,493.36,56133.0,468.5639,469.1992,467.7483,467.8621,56133.0
2021-05-11 12:30:00,493.36,494.38,491.97,492.62,53057.0,467.8621,468.8294,466.5439,467.1604,53057.0
2021-05-11 13:00:00,492.52,495.13,492.38,495.03,38826.0,467.0655,469.5406,466.9328,469.4458,38826.0
2021-05-11 13:30:00,495.17,496.09,494.93,495.78,25233.0,469.5786,470.451,469.351,470.157,25233.0
2021-05-11 14:00:00,496.11,496.8,494.66,496.37,44666.0,470.47,471.1243,469.0949,470.7165,44666.0
2021-05-11 14:30:00,496.22,496.29,493.81,494.73,114998.0,470.5743,470.6407,468.2889,469.1613,114998.0
2021-05-11 15:00:00,494.62,496.14,493.59,495.87,74737.0,469.057,470.4984,468.0802,470.2424,74737.0
2021-05-11 15:30:00,495.63,495.9,493.14,494.28,136869.0,470.0148,470.2708,467.6535,468.7346,136869.0
2021-05-12 09:30:00,490.91,494.01,490.02,490.42,156885.0,465.5387,468.4785,464.6947,465.0741,156885.0
2021-05-12 10:00:00,490.58,492.1,489.91,490.05,70404.0,465.2258,466.6672,464.5904,464.7232,70404.0
2021-05-12 10:30:00,489.96,490.73,488.39,489.46,56830.0,464.6378,465.368,463.149,464.1637,56830.0
2021-05-12 11:00:00,489.43,491.01,488.95,489.03,43942.0,464.1352,465.6336,463.68,463.7559,43942.0
2021-05-12 11:30:00,489.09,489.09,485.71,485.96,39415.0,463.8128,463.8128,460.6075,460.8446,39415.0
2021-05-12 12:00:00,486.05,486.11,484.15,485.8,64334.0,460.9299,460.9868,459.1281,460.6928,64334.0
2021-05-12 12:30:00,485.43,486.09,484.27,485.1,21857.0,460.3419,460.9678,459.2419,460.029,21857.0
2021-05-12 13:00:00,485.57,487.24,485.4,485.85,37979.0,460.4747,462.0584,460.3135,460.7402,37979.0
2021-05-12 13:30:00,485.72,486.55,485.2,485.82,98304.0,460.617,461.4041,460.1238,460.7118,98304.0
2021-05-12 14:00:00,485.73,486.19,483.74,483.85,45504.0,460.6264,461.0627,458.7393,458.8436,45504.0
2021-05-12 14:30:00,483.36,485.24,483.06,483.68,57388.0,458.3789,460.1618,458.0944,458.6824,57388.0
2021-05-12 15:00:00,483.48,483.76,479.63,480.16,123784.0,458.4927,458.7583,454.8417,455.3443,123784.0
2021-05-12 15:30:00,480.03,480.92,478.92,478.95,242356.0,455.221,456.065,454.1684,454.1968,242356.0
2021-05-13 09:30:00,480.37,488.3,479.97,488.16,198381.0,455.5435,463.0636,455.1641,462.9309,198381.0
2021-05-13 10:00:00,488.22,489.44,486.92,488.43,197369.0,462.9878,464.1447,461.7549,463.1869,197369.0
2021-05-13 10:30:00,488.51,488.83,486.28,487.33,111850.0,463.2628,463.5662,461.148,462.1438,111850.0
2021-05-13 11:00:00,487.49,487.52,484.75,484.84,85407.0,462.2955,462.3239,459.6971,459.7824,85407.0
2021-05-13 11:30:00,484.91,486.24,483.79,483.97,98164.0,459.8488,461.1101,458.7867,458.9574,98164.0
2021-05-13 12:00:00,484.06,485.95,484.06,485.73,50248.0,459.0428,460.8351,459.0428,460.6264,50248.0
2021-05-13 12:30:00,485.95,486.31,483.86,484.54,61374.0,460.8351,461.1765,458.8531,459.4979,61374.0
2021-05-13 13:00:00,484.26,485.91,483.15,484.16,27780.0,459.2324,460.7971,458.1798,459.1376,27780.0
2021-05-13 13:30:00,484.08,484.15,481.87,483.87,51937.0,459.0617,459.1281,456.9659,458.8626,51937.0
2021-05-13 14:00:00,483.68,487.49,483.68,487.38,63942.0,458.6824,462.2955,458.6824,462.1912,63942.0
2021-05-13 14:30:00,487.54,488.68,487.16,487.42,45132.0,462.3429,463.424,461.9825,462.2291,45132.0
2021-05-13 15:00:00,487.43,489.35,487.43,489.25,52613.0,462.2386,464.0594,462.2386,463.9645,52613.0
2021-05-13 15:30:00,489.21,490.27,487.53,488.39,231554.0,463.9266,464.9318,462.3334,463.149,231554.0
2021-05-14 09:30:00,491.96,493.3,490.0,493.19,193492.0,466.5345,467.8052,464.6758,467.7009,193492.0
2021-05-14 10:00:00,493.28,494.16,492.59,493.4,290218.0,467.7862,468.6208,467.1319,467.9,290218.0
2021-05-14 10:30:00,493.45,494.4,493.05,494.12,196785.0,467.9475,468.8484,467.5681,468.5828,196785.0
2021-05-14 11:00:00,494.06,494.16,492.94,492.94,110455.0,468.5259,468.6208,467.4638,467.4638,110455.0
2021-05-14 11:30:00,492.98,493.95,492.95,493.92,80209.0,467.5017,468.4216,467.4733,468.3932,80209.0
2021-05-14 12:00:00,493.93,494.71,493.84,494.61,37025.0,468.4027,469.1423,468.3173,469.0475,37025.0
2021-05-14 12:30:00,494.63,494.96,494.28,494.9,35864.0,469.0665,469.3794,468.7346,469.3225,35864.0
2021-05-14 13:00:00,494.83,495.28,494.51,495.21,36295.0,469.2561,469.6829,468.9527,469.6165,36295.0
2021-05-14 13:30:00,495.33,495.43,494.77,495.23,49293.0,469.7303,469.8251,469.1992,469.6355,49293.0
2021-05-14 14:00:00,495.27,496.27,494.95,496.21,47213.0,469.6734,470.6217,469.3699,470.5648,47213.0
2021-05-14 14:30:00,496.32,497.07,496.21,497.04,22865.0,470.6691,471.3804,470.5648,471.3519,22865.0
2021-05-14 15:00:00,497.07,497.07,496.09,496.41,52808.0,471.3804,471.3804,470.451,470.7545,52808.0
2021-05-14 15:30:00,496.54,497.09,495.56,496.19,140102.0,470.8778,471.3993,469.9484,470.5458,140102.0
2021-05-17 09:30:00,493.95,495.86,491.01,491.48,112725.0,468.4216,470.2329,465.6336,466.0793,112725.0
2021-05-17 10:00:00,491.48,494.4,490.67,491.5,122934.0,466.0793,468.8484,465.3111,466.0982,122934.0
2021-05-17 10:30:00,491.53,494.58,490.59,493.43,157729.0,466.1267,469.0191,465.2353,467.9285,157729.0
2021-05-17 11:00:00,493.42,493.69,491.96,493.16,81020.0,467.919,468.1751,466.5345,467.6724,81020.0
2021-05-17 11:30:00,493.15,493.91,492.19,492.5,38170.0,467.663,468.3837,466.7526,467.0466,38170.0
2021-05-17 12:00:00,492.46,493.83,492.27,493.82,56165.0,467.0086,468.3078,466.8284,468.2983,56165.0
2021-05-17 12:30:00,493.81,494.34,493.42,493.95,35261.0,468.2889,468.7915,467.919,468.4216,35261.0
2021-05-17 13:00:00,493.87,494.33,492.98,493.45,19953.0,468.3458,468.782,467.5017,467.9475,19953.0
2021-05-17 13:30:00,493.3,494.04,492.56,493.87,16114.0,467.8052,468.507,467.1035,468.3458,16114.0
2021-05-17 14:00:00,494.07,494.66,493.88,494.17,10533.0,468.5354,469.0949,468.3552,468.6302,10533.0
2021-05-17 14:30:00,494.33,495.17,493.53,495.13,19180.0,468.782,469.5786,468.0233,469.5406,19180.0
2021-05-17 15:00:00,495.12,495.66,494.94,495.4,25115.0,469.5311,470.0432,469.3605,469.7967,25115.0
2021-05-17 15:30:00,495.31,496.31,495.19,495.84,133454.0,469.7113,470.6596,469.5975,470.2139,133454.0
2021-05-18 09:30:00,495.82,496.71,493.46,495.96,134819.0,470.195,471.039,467.9569,470.3277,134819.0
2021-05-18 10:00:00,495.96,496.38,494.48,496.08,74189.0,470.3277,470.726,468.9242,470.4415,74189.0
2021-05-18 10:30:00,496.08,496.89,495.22,496.27,105075.0,470.4415,471.2097,469.626,470.6217,105075.0
2021-05-18 11:00:00,496.13,496.29,494.97,495.89,57433.0,470.489,470.6407,469.3889,470.2614,57433.0
2021-05-18 11:30:00,495.91,496.0,494.6,494.98,62531.0,470.2803,470.3657,469.038,469.3984,62531.0
2021-05-18 12:00:00,494.74,495.3,494.58,495.3,12638.0,469.1708,469.7018,469.0191,469.7018,12638.0
2021-05-18 12:30:00,495.3,495.54,495.09,495.09,6796.0,469.7018,469.9294,469.5027,469.5027,6796.0
2021-05-18 13:00:00,495.03,495.56,494.89,495.5,8505.0,469.4458,469.9484,469.313,469.8915,8505.0
2021-05-18 13:30:00,495.55,495.6,495.05,495.23,16941.0,469.9389,469.9863,469.4648,469.6355,16941.0
2021-05-18 14:00:00,495.3,495.31,493.68,493.68,22005.0,469.7018,469.7113,468.1656,468.1656,22005.0
2021-05-18 14:30:00,494.0,494.02,491.91,493.53,33163.0,468.469,468.488,466.487,468.0233,33163.0
2021-05-18 15:00:00,493.41,493.86,493.19,493.62,36635.0,467.9095,468.3363,467.7009,468.1087,36635.0
2021-05-18 15:30:00,493.71,494.16,490.3,490.54,83942.0,468.194,468.6208,464.9603,465.1879,83942.0
2021-05-19 09:30:00,483.4,484.72,480.73,482.45,138754.0,458.4169,459.6686,455.8849,457.516,138754.0
2021-05-19 10:00:00,482.26,482.82,479.56,482.37,149165.0,457.3358,457.8668,454.7753,457.4401,149165.0
2021-05-19 10:30:00,482.47,482.99,479.78,482.99,51239.0,457.5349,458.0281,454.984,458.0281,51239.0
2021-05-19 11:00:00,482.54,483.79,481.18,483.79,41750.0,457.6013,458.7867,456.3116,458.7867,41750.0
2021-05-19 11:30:00,483.79,483.98,482.51,483.84,45692.0,458.7867,458.9669,457.5729,458.8341,45692.0
2021-05-19 12:00:00,483.83,485.19,483.34,484.39,55799.0,458.8246,460.1144,458.36,459.3557,55799.0
2021-05-19 12:30:00,484.44,485.14,484.02,484.88,23932.0,459.4031,460.0669,459.0048,459.8204,23932.0
2021-05-19 13:00:00,484.91,486.16,484.85,485.72,20257.0,459.8488,461.0342,459.7919,460.617,20257.0
2021-05-19 13:30:00,485.78,485.78,484.76,485.64,12515.0,460.6739,460.6739,459.7066,460.5411,12515.0
2021-05-19 14:00:00,485.63,486.98,483.05,486.49,39475.0,460.5316,461.8118,458.085,461.3472,39475.0
2021-05-19 14:30:00,486.65,486.94,484.23,484.58,55504.0,461.4989,461.7739,459.204,459.5359,55504.0
2021-05-19 15:00:00,484.61,487.22,484.14,487.07,32448.0,459.5643,462.0394,459.1186,461.8972,32448.0
2021-05-19 15:30:00,487.01,487.61,485.21,487.6,97176.0,461.8403,462.4093,460.1333,462.3998,97176.0
2021-05-20 09:30:00,487.94,488.34,485.32,487.16,115022.0,462.7222,463.1016,460.2376,461.9825,115022.0
2021-05-20 10:00:00,487.22,487.93,486.3,487.09,54852.0,462.0394,462.7127,461.167,461.9162,54852.0
2021-05-20 10:30:00,487.0,487.92,486.43,487.11,29849.0,461.8308,462.7033,461.2903,461.9351,29849.0
2021-05-20 11:00:00,487.16,488.08,487.16,487.78,35417.0,461.9825,462.855,461.9825,462.5705,35417.0
2021-05-20 11:30:00,487.78,489.08,487.78,488.82,28801.0,462.5705,463.8033,462.5705,463.5567,28801.0
2021-05-20 12:00:00,488.39,488.61,487.59,487.76,11785.0,463.149,463.3576,462.3903,462.5515,11785.0
2021-05-20 12:30:00,487.81,487.87,486.57,487.52,24232.0,462.5989,462.6558,461.423,462.3239,24232.0
2021-05-20 13:00:00,487.37,488.54,487.37,488.47,20398.0,462.1817,463.2912,462.1817,463.2248,20398.0
2021-05-20 13:30:00,488.44,488.8,487.42,488.04,15563.0,463.1964,463.5378,462.2291,462.8171,15563.0
2021-05-20 14:00:00,488.07,488.64,487.91,488.6,8692.0,462.8455,463.386,462.6938,463.3481,8692.0
2021-05-20 14:30:00,488.78,488.89,488.38,488.89,20651.0,463.5188,463.6231,463.1395,463.6231,20651.0
2021-05-20 15:00:00,488.71,490.71,488.55,490.7,24417.0,463.4524,465.3491,463.3007,465.3396,24417.0
2021-05-20 15:30:00,490.7,490.92,488.94,489.62,108348.0,465.3396,465.5482,463.6705,464.3154,108348.0
2021-05-21 09:30:00,493.08,494.93,492.31,494.68,187802.0,467.5966,469.351,466.8664,469.1139,187802.0
2021-05-21 10:00:00,494.68,494.74,492.61,492.77,129643.0,469.1139,469.1708,467.1509,467.3026,129643.0
2021-05-21 10:30:00,492.73,493.48,491.64,493.39,80542.0,467.2647,467.9759,466.231,467.8906,80542.0
2021-05-21 11:00:00,493.45,493.98,491.95,491.95,77970.0,467.9475,468.4501,466.525,466.525,77970.0
2021-05-21 11:30:00,491.86,492.5,491.12,491.2,48495.0,466.4396,467.0466,465.7379,465.8137,48495.0
2021-05-21 12:00:00,491.21,491.58,490.22,490.62,21787.0,465.8232,466.1741,464.8844,465.2637,21787.0
2021-05-21 12:30:00,490.79,490.86,488.94,489.8,28599.0,465.4249,465.4913,463.6705,464.4861,28599.0
2021-05-21 13:00:00,489.67,490.94,489.65,490.93,9245.0,464.3628,465.5672,464.3439,465.5577,9245.0
2021-05-21 13:30:00,490.79,491.29,490.79,491.18,9960.0,465.4249,465.8991,465.4249,465.7948,9960.0
2021-05-21 14:00:00,491.11,491.66,490.93,491.1,5737.0,465.7284,466.25,465.5577,465.7189,5737.0
2021-05-21 14:30:00,491.21,491.59,490.64,491.59,19316.0,465.8232,466.1836,465.2827,466.1836,19316.0
2021-05-21 15:00:00,491.23,491.97,491.21,491.93,16506.0,465.8422,466.5439,465.8232,466.506,16506.0
2021-05-21 15:30:00,491.95,491.97,490.33,490.48,71947.0,466.525,466.5439,464.9887,465.131,71947.0
2021-05-24 09:30:00,493.23,493.71,490.74,493.51,95802.0,467.7388,468.194,465.3775,468.0044,95802.0
2021-05-24 10:00:00,493.64,494.19,492.57,492.84,74539.0,468.1276,468.6492,467.1129,467.369,74539.0
2021-05-24 10:30:00,492.69,494.29,492.43,492.97,26877.0,467.2267,468.744,466.9802,467.4923,26877.0
2021-05-24 11:00:00,492.83,493.64,492.83,493.61,21209.0,467.3595,468.1276,467.3595,468.0992,21209.0
2021-05-24 11:30:00,493.69,493.69,492.8,492.8,46950.0,468.1751,468.1751,467.3311,467.3311,46950.0
2021-05-24 12:00:00,492.77,492.83,491.94,492.02,40318.0,467.3026,467.3595,466.5155,466.5914,40318.0
2021-05-24 12:30:00,492.16,492.78,492.13,492.63,9444.0,466.7241,467.3121,466.6957,467.1698,9444.0
2021-05-24 13:00:00,492.65,493.02,492.48,493.02,14298.0,467.1888,467.5397,467.0276,467.5397,14298.0
2021-05-24 13:30:00,493.24,493.76,493.08,493.71,16687.0,467.7483,468.2414,467.5966,468.194,16687.0
2021-05-24 14:00:00,493.81,493.81,493.46,493.66,18790.0,468.2889,468.2889,467.9569,468.1466,18790.0
2021-05-24 14:30:00,493.81,494.24,493.69,494.18,24777.0,468.2889,468.6966,468.1751,468.6397,24777.0
2021-05-24 15:00:00,494.1,494.81,494.09,494.31,31719.0,468.5639,469.2372,468.5544,468.763,31719.0
2021-05-24 15:30:00,494.32,494.48,492.64,492.96,159667.0,468.7725,468.9242,467.1793,467.4828,159667.0
2021-05-25 09:30:00,495.12,496.71,493.24,493.33,106844.0,469.5311,471.039,467.7483,467.8337,106844.0
2021-05-25 10:00:00,493.42,494.57,493.02,494.1,36237.0,467.919,469.0096,467.5397,468.5639,36237.0
2021-05-25 10:30:00,494.26,494.36,493.3,494.03,24060.0,468.7156,468.8104,467.8052,468.4975,24060.0
2021-05-25 11:00:00,493.78,493.8,491.6,491.64,32407.0,468.2604,468.2794,466.1931,466.231,32407.0
2021-05-25 11:30:00,491.68,492.62,490.81,492.62,16772.0,466.2689,467.1604,465.4439,467.1604,16772.0
2021-05-25 12:00:00,492.73,493.2,492.52,492.79,16773.0,467.2647,467.7104,467.0655,467.3216,16773.0
2021-05-25 12:30:00,493.22,493.33,492.74,492.92,4129.0,467.7293,467.8337,467.2742,467.4448,4129.0
2021-05-25 13:00:00,492.78,492.84,492.09,492.77,17837.0,467.3121,467.369,466.6577,467.3026,17837.0
2021-05-25 13:30:00,492.77,492.77,492.11,492.27,11795.0,467.3026,467.3026,466.6767,466.8284,11795.0
2021-05-25 14:00:00,492.3,492.3,491.28,491.37,13902.0,466.8569,466.8569,465.8896,465.975,13902.0
2021-05-25 14:30:00,491.32,491.69,490.46,490.46,12491.0,465.9275,466.2784,465.112,465.112,12491.0
2021-05-25 15:00:00,490.39,491.02,489.7,490.35,12196.0,465.0456,465.643,464.3913,465.0077,12196.0
2021-05-25 15:30:00,490.25,490.53,488.94,489.24,70792.0,464.9128,465.1784,463.6705,463.955,70792.0
2021-05-26 09:30:00,490.5,492.97,490.5,490.92,90482.0,465.1499,467.4923,465.1499,465.5482,90482.0
2021-05-26 10:00:00,490.78,492.71,490.32,492.28,34520.0,465.4154,467.2457,464.9792,466.8379,34520.0
2021-05-26 10:30:00,492.56,492.75,491.95,492.35,30246.0,467.1035,467.2836,466.525,466.9043,30246.0
2021-05-26 11:00:00,492.41,492.67,491.72,491.84,8862.0,466.9612,467.2078,466.3069,466.4207,8862.0
2021-05-26 11:30:00,491.92,493.07,491.8,493.0,13013.0,466.4965,467.5871,466.3827,467.5207,13013.0
2021-05-26 12:00:00,492.97,493.39,492.89,493.31,12313.0,467.4923,467.8906,467.4164,467.8147,12313.0
2021-05-26 12:30:00,493.3,493.41,493.07,493.12,10639.0,467.8052,467.9095,467.5871,467.6345,10639.0
2021-05-26 13:00:00,493.28,493.81,492.93,493.75,22350.0,467.7862,468.2889,467.4543,468.232,22350.0
2021-05-26 13:30:00,493.7,493.77,492.86,493.2,20994.0,468.1845,468.2509,467.388,467.7104,20994.0
2021-05-26 14:00:00,493.25,494.04,493.12,493.87,14997.0,467.7578,468.507,467.6345,468.3458,14997.0
2021-05-26 14:30:00,494.0,494.23,493.72,494.0,6012.0,468.469,468.6871,468.2035,468.469,6012.0
2021-05-26 15:00:00,493.92,494.17,493.7,494.17,16106.0,468.3932,468.6302,468.1845,468.6302,16106.0
2021-05-26 15:30:00,494.08,494.32,493.67,494.16,70339.0,468.5449,468.7725,468.1561,468.6208,70339.0
2021-05-27 09:30:00,496.89,498.26,496.18,497.85,99223.0,471.2097,472.5089,470.5364,472.1201,99223.0
2021-05-27 10:00:00,497.68,498.29,496.95,497.77,25252.0,471.9588,472.5373,471.2666,472.0442,25252.0
2021-05-27 10:30:00,497.92,498.17,496.72,497.84,48471.0,472.1864,472.4235,471.0485,472.1106,48471.0
2021-05-27 11:00:00,498.08,498.23,497.38,497.38,21154.0,472.3382,472.4804,471.6743,471.6743,21154.0
2021-05-27 11:30:00,497.18,497.81,497.01,497.81,14211.0,471.4847,472.0821,471.3235,472.0821,14211.0
2021-05-27 12:00:00,497.77,498.16,497.77,498.05,12255.0,472.0442,472.414,472.0442,472.3097,12255.0
2021-05-27 12:30:00,498.05,498.29,497.99,498.07,26373.0,472.3097,472.5373,472.2528,472.3287,26373.0
2021-05-27 13:00:00,498.07,498.29,497.74,497.8,21201.0,472.3287,472.5373,472.0157,472.0726,21201.0
2021-05-27 13:30:00,497.94,498.51,497.58,498.51,35021.0,472.2054,472.7459,471.864,472.7459,35021.0
2021-05-27 14:00:00,498.52,498.53,497.35,498.35,16615.0,472.7554,472.7649,471.6459,472.5942,16615.0
2021-05-27 14:30:00,498.28,498.53,498.08,498.39,20724.0,472.5278,472.7649,472.3382,472.6321,20724.0
2021-05-27 15:00:00,498.33,498.35,497.63,498.33,32927.0,472.5752,472.5942,471.9114,472.5752,32927.0
2021-05-27 15:30:00,498.31,498.48,497.1,497.19,118371.0,472.5563,472.7175,471.4088,471.4942,118371.0
2021-05-28 09:30:00,499.23,499.8,496.0,497.02,80512.0,473.4287,473.9693,470.3657,471.333,80512.0
2021-05-28 10:00:00,497.23,497.23,495.24,495.41,40175.0,471.5321,471.5321,469.6449,469.8062,40175.0
2021-05-28 10:30:00,495.41,496.49,495.41,496.32,16308.0,469.8062,470.8303,469.8062,470.6691,16308.0
2021-05-28 11:00:00,496.58,497.45,496.58,496.91,16519.0,470.9157,471.7407,470.9157,471.2286,16519.0
2021-05-28 11:30:00,496.87,497.68,496.82,497.49,28014.0,471.1907,471.9588,471.1433,471.7787,28014.0
2021-05-28 12:00:00,497.38,497.8,497.2,497.58,24441.0,471.6743,472.0726,471.5037,471.864,24441.0
2021-05-28 12:30:00,497.69,497.86,497.24,497.41,18091.0,471.9683,472.1295,471.5416,471.7028,18091.0
2021-05-28 13:00:00,497.53,498.16,497.53,498.16,13254.0,471.8166,472.414,471.8166,472.414,13254.0
2021-05-28 13:30:00,498.27,498.4,497.86,497.86,19539.0,472.5184,472.6416,472.1295,472.1295,19539.0
2021-05-28 14:00:00,497.94,498.02,497.21,497.69,25742.0,472.2054,472.2813,471.5131,471.9683,25742.0
2021-05-28 14:30:00,497.69,497.79,497.45,497.45,24823.0,471.9683,472.0632,471.7407,471.7407,24823.0
2021-05-28 15:00:00,497.52,497.96,497.43,497.76,23941.0,471.8071,472.2244,471.7218,472.0347,23941.0
2021-05-28 15:30:00,497.74,498.11,497.43,497.8,65621.0,472.0157,472.3666,471.7218,472.0726,65621.0
2021-06-01 09:30:00,501.05,501.38,499.34,500.08,181395.0,475.1547,475.4676,473.5331,474.2348,181395.0
2021-06-01 10:00:00,500.19,500.64,498.63,499.15,93795.0,474.3391,474.7659,472.8597,473.3529,93795.0
2021-06-01 10:30:00,499.18,499.89,497.88,498.76,58286.0,473.3813,474.0546,472.1485,472.983,58286.0
2021-06-01 11:00:00,498.71,500.12,498.65,500.02,41094.0,472.9356,474.2727,472.8787,474.1779,41094.0
2021-06-01 11:30:00,500.0,500.61,499.75,500.09,51331.0,474.1589,474.7374,473.9219,474.2443,51331.0
2021-06-01 12:00:00,500.0,500.69,499.87,500.47,42113.0,474.1589,474.8133,474.0357,474.6046,42113.0
2021-06-01 12:30:00,500.46,500.87,499.78,499.84,31313.0,474.5952,474.984,473.9503,474.0072,31313.0
2021-06-01 13:00:00,499.9,500.0,498.87,498.96,10383.0,474.0641,474.1589,473.0873,473.1727,10383.0
2021-06-01 13:30:00,498.93,499.17,498.64,499.07,21351.0,473.1442,473.3718,472.8692,473.277,21351.0
2021-06-01 14:00:00,499.05,499.89,498.87,499.89,18450.0,473.258,474.0546,473.0873,474.0546,18450.0
2021-06-01 14:30:00,499.84,500.91,499.83,500.91,27468.0,474.0072,475.0219,473.9977,475.0219,27468.0
2021-06-01 15:00:00,500.88,501.04,500.43,500.73,20403.0,474.9935,475.1452,474.5667,474.8512,20403.0
2021-06-01 15:30:00,500.75,500.89,500.15,500.48,144428.0,474.8702,475.0029,474.3012,474.6141,144428.0
2021-06-02 09:30:00,502.0,502.0,497.57,497.9,137023.0,476.0556,476.0556,471.8545,472.1675,137023.0
2021-06-02 10:00:00,497.92,498.83,497.82,498.51,92291.0,472.1864,473.0494,472.0916,472.7459,92291.0
2021-06-02 10:30:00,498.5,499.93,497.96,499.32,86787.0,472.7365,474.0926,472.2244,473.5141,86787.0
2021-06-02 11:00:00,499.29,499.65,498.96,499.11,36224.0,473.4856,473.827,473.1727,473.3149,36224.0
2021-06-02 11:30:00,499.15,499.19,498.22,498.22,49689.0,473.3529,473.3908,472.4709,472.4709,49689.0
2021-06-02 12:00:00,498.29,498.31,497.49,497.63,29007.0,472.5373,472.5563,471.7787,471.9114,29007.0
2021-06-02 12:30:00,497.65,498.3,497.1,498.25,19542.0,471.9304,472.5468,471.4088,472.4994,19542.0
2021-06-02 13:00:00,498.34,498.74,497.51,497.9,42670.0,472.5847,472.9641,471.7976,472.1675,42670.0
2021-06-02 13:30:00,497.92,498.12,497.4,497.84,19593.0,472.1864,472.3761,471.6933,472.1106,19593.0
2021-06-02 14:00:00,497.95,498.29,497.02,497.67,16786.0,472.2149,472.5373,471.333,471.9494,16786.0
2021-06-02 14:30:00,497.69,497.91,497.57,497.81,11408.0,471.9683,472.177,471.8545,472.0821,11408.0
2021-06-02 15:00:00,497.83,497.85,497.25,497.33,14000.0,472.1011,472.1201,471.5511,471.6269,14000.0
2021-06-02 15:30:00,497.36,497.97,496.86,497.74,69544.0,471.6554,472.2339,471.1812,472.0157,69544.0
2021-06-03 09:30:00,494.81,496.23,491.27,491.83,98798.0,469.2372,470.5838,465.8801,466.4112,98798.0
2021-06-03 10:00:00,492.29,493.51,491.95,493.51,48633.0,466.8474,468.0044,466.525,468.0044,48633.0
2021-06-03 10:30:00,493.53,495.8,493.53,495.71,41796.0,468.0233,470.176,468.0233,470.0907,41796.0
2021-06-03 11:00:00,495.8,495.98,495.04,495.71,57211.0,470.176,470.3467,469.4553,470.0907,57211.0
2021-06-03 11:30:00,495.66,496.0,495.34,495.82,29106.0,470.0432,470.3657,469.7398,470.195,29106.0
2021-06-03 12:00:00,495.95,496.25,495.56,495.94,23496.0,470.3183,470.6027,469.9484,470.3088,23496.0
2021-06-03 12:30:00,495.95,496.05,495.27,495.76,8300.0,470.3183,470.4131,469.6734,470.1381,8300.0
2021-06-03 13:00:00,495.83,496.21,494.91,496.21,37211.0,470.2045,470.5648,469.332,470.5648,37211.0
2021-06-03 13:30:00,496.09,496.13,495.55,495.9,23261.0,470.451,470.489,469.9389,470.2708,23261.0
2021-06-03 14:00:00,496.0,496.11,495.22,495.29,20554.0,470.3657,470.47,469.626,469.6924,20554.0
2021-06-03 14:30:00,495.37,495.53,494.71,494.84,22576.0,469.7682,469.92,469.1423,469.2656,22576.0
2021-06-03 15:00:00,494.84,495.34,494.64,495.34,26701.0,469.2656,469.7398,469.076,469.7398,26701.0
2021-06-03 15:30:00,495.39,495.86,494.96,495.02,144129.0,469.7872,470.2329,469.3794,469.4363,144129.0
2021-06-04 09:30:00,497.59,498.49,496.08,496.66,79071.0,471.8735,472.727,470.4415,470.9916,79071.0
2021-06-04 10:00:00,496.8,496.86,494.95,495.63,69057.0,471.1243,471.1812,469.3699,470.0148,69057.0
2021-06-04 10:30:00,495.82,496.11,495.21,496.08,28347.0,470.195,470.47,469.6165,470.4415,28347.0
2021-06-04 11:00:00,496.08,496.13,495.32,495.42,26193.0,470.4415,470.489,469.7208,469.8156,26193.0
2021-06-04 11:30:00,495.55,495.71,494.95,495.03,27197.0,469.9389,470.0907,469.3699,469.4458,27197.0
2021-06-04 12:00:00,495.18,495.53,495.07,495.53,20762.0,469.588,469.92,469.4837,469.92,20762.0
2021-06-04 12:30:00,495.52,496.33,495.52,496.28,18781.0,469.9105,470.6786,469.9105,470.6312,18781.0
2021-06-04 13:00:00,496.42,496.63,496.31,496.39,23913.0,470.764,470.9631,470.6596,470.7355,23913.0
2021-06-04 13:30:00,496.48,496.86,496.26,496.56,29704.0,470.8209,471.1812,470.6122,470.8967,29704.0
2021-06-04 14:00:00,496.56,497.01,496.5,496.91,25494.0,470.8967,471.3235,470.8398,471.2286,25494.0
2021-06-04 14:30:00,496.95,497.11,496.56,496.91,25582.0,471.2666,471.4183,470.8967,471.2286,25582.0
2021-06-04 15:00:00,496.95,497.59,496.92,497.55,20659.0,471.2666,471.8735,471.2381,471.8356,20659.0
2021-06-04 15:30:00,497.63,498.27,497.36,497.94,76875.0,471.9114,472.5184,471.6554,472.2054,76875.0
2021-06-07 09:30:00,498.64,499.41,497.77,498.44,86319.0,472.8692,473.5994,472.0442,472.6796,86319.0
2021-06-07 10:00:00,498.41,498.41,496.99,496.99,139952.0,472.6511,472.6511,471.3045,471.3045,139952.0
2021-06-07 10:30:00,496.97,497.07,496.15,496.6,126646.0,471.2855,471.3804,470.5079,470.9347,126646.0
2021-06-07 11:00:00,496.62,496.96,496.24,496.56,131750.0,470.9536,471.2761,470.5933,470.8967,131750.0
2021-06-07 11:30:00,496.6,497.19,496.37,497.15,123917.0,470.9347,471.4942,470.7165,471.4562,123917.0
2021-06-07 12:00:00,497.2,497.47,497.03,497.19,107009.0,471.5037,471.7597,471.3424,471.4942,107009.0
2021-06-07 12:30:00,497.15,497.41,497.12,497.36,36812.0,471.4562,471.7028,471.4278,471.6554,36812.0
2021-06-07 13:00:00,497.39,497.7,497.27,497.27,51712.0,471.6838,471.9778,471.57,471.57,51712.0
2021-06-07 13:30:00,497.31,497.49,496.81,496.81,26361.0,471.608,471.7787,471.1338,471.1338,26361.0
2021-06-07 14:00:00,496.81,497.1,496.5,496.88,33038.0,471.1338,471.4088,470.8398,471.2002,33038.0
2021-06-07 14:30:00,496.85,497.16,496.75,496.97,46114.0,471.1717,471.4657,471.0769,471.2855,46114.0
2021-06-07 15:00:00,497.0,497.77,496.94,497.68,25662.0,471.314,472.0442,471.2571,471.9588,25662.0
2021-06-07 15:30:00,497.71,497.75,497.04,497.17,130557.0,471.9873,472.0252,471.3519,471.4752,130557.0
2021-06-08 09:30:00,498.31,498.79,495.4,496.03,99963.0,472.5563,473.0115,469.7967,470.3941,99963.0
2021-06-08 10:00:00,496.33,498.1,496.23,497.97,83070.0,470.6786,472.3571,470.5838,472.2339,83070.0
2021-06-08 10:30:00,497.98,498.92,497.62,498.79,92570.0,472.2433,473.1348,471.9019,473.0115,92570.0
2021-06-08 11:00:00,498.82,499.0,496.26,497.21,57189.0,473.0399,473.2106,470.6122,471.5131,57189.0
2021-06-08 11:30:00,497.23,499.34,497.23,499.34,32272.0,471.5321,473.5331,471.5321,473.5331,32272.0
2021-06-08 12:00:00,499.28,500.31,499.28,500.25,28196.0,473.4762,474.4529,473.4762,474.396,28196.0
2021-06-08 12:30:00,500.25,500.51,500.14,500.37,26629.0,474.396,474.6426,474.2917,474.5098,26629.0
2021-06-08 13:00:00,500.32,500.78,500.29,500.39,21343.0,474.4624,474.8986,474.434,474.5288,21343.0
2021-06-08 13:30:00,500.33,501.19,500.27,500.8,26423.0,474.4719,475.2874,474.415,474.9176,26423.0
2021-06-08 14:00:00,500.73,501.59,500.69,501.58,50810.0,474.8512,475.6668,474.8133,475.6573,50810.0
2021-06-08 14:30:00,501.51,501.93,501.16,501.85,28408.0,475.5909,475.9892,475.259,475.9133,28408.0
2021-06-08 15:00:00,501.81,502.29,501.72,502.22,33799.0,475.8754,476.3306,475.79,476.2642,33799.0
2021-06-08 15:30:00,502.16,502.47,501.55,501.79,74801.0,476.2073,476.5013,475.6288,475.8564,74801.0
2021-06-09 09:30:00,502.0,502.69,499.57,500.17,112185.0,476.0556,476.7099,473.7512,474.3202,112185.0
2021-06-09 10:00:00,500.34,501.09,500.33,501.09,23635.0,474.4814,475.1926,474.4719,475.1926,23635.0
2021-06-09 10:30:00,500.98,501.3,500.69,500.69,14313.0,475.0883,475.3918,474.8133,474.8133,14313.0
2021-06-09 11:00:00,500.69,501.32,500.69,501.12,19187.0,474.8133,475.4107,474.8133,475.2211,19187.0
2021-06-09 11:30:00,501.01,501.14,499.97,500.29,21540.0,475.1167,475.24,474.1305,474.434,21540.0
2021-06-09 12:00:00,500.23,500.75,500.23,500.69,15477.0,474.3771,474.8702,474.3771,474.8133,15477.0
2021-06-09 12:30:00,500.67,500.86,500.53,500.66,15974.0,474.7943,474.9745,474.6615,474.7848,15974.0
2021-06-09 13:00:00,500.72,500.96,500.57,500.79,11991.0,474.8417,475.0693,474.6995,474.9081,11991.0
2021-06-09 13:30:00,500.62,500.68,499.77,500.09,22735.0,474.7469,474.8038,473.9408,474.2443,22735.0
2021-06-09 14:00:00,500.14,500.35,499.98,500.29,13988.0,474.2917,474.4909,474.14,474.434,13988.0
2021-06-09 14:30:00,500.17,500.53,500.08,500.38,13718.0,474.3202,474.6615,474.2348,474.5193,13718.0
2021-06-09 15:00:00,500.25,500.42,498.92,498.92,28298.0,474.396,474.5572,473.1348,473.1348,28298.0
2021-06-09 15:30:00,498.93,499.17,498.41,498.51,83881.0,473.1442,473.3718,472.6511,472.7459,83881.0
2021-06-10 09:30:00,501.23,502.26,499.82,499.92,144889.0,475.3254,476.3021,473.9882,474.0831,144889.0
2021-06-10 10:00:00,500.09,500.74,498.75,499.17,38962.0,474.2443,474.8607,472.9735,473.3718,38962.0
2021-06-10 10:30:00,498.98,499.17,496.82,498.08,53501.0,473.1917,473.3718,471.1433,472.3382,53501.0
2021-06-10 11:00:00,498.06,498.55,497.77,498.15,30694.0,472.3192,472.7839,472.0442,472.4046,30694.0
2021-06-10 11:30:00,498.13,498.28,497.37,497.81,30048.0,472.3856,472.5278,471.6649,472.0821,30048.0
2021-06-10 12:00:00,498.18,498.28,497.26,498.02,25572.0,472.433,472.5278,471.5605,472.2813,25572.0
2021-06-10 12:30:00,497.97,499.05,497.97,498.96,21046.0,472.2339,473.258,472.2339,473.1727,21046.0
2021-06-10 13:00:00,499.12,499.72,498.91,499.35,25043.0,473.3244,473.8934,473.1253,473.5425,25043.0
2021-06-10 13:30:00,499.38,499.55,499.08,499.48,31329.0,473.571,473.7322,473.2865,473.6658,31329.0
2021-06-10 14:00:00,499.37,499.76,498.98,499.06,13336.0,473.5615,473.9313,473.1917,473.2675,13336.0
2021-06-10 14:30:00,499.13,499.55,499.01,499.43,18231.0,473.3339,473.7322,473.2201,473.6184,18231.0
2021-06-10 15:00:00,499.42,499.42,498.82,498.83,41786.0,473.6089,473.6089,473.0399,473.0494,41786.0
2021-06-10 15:30:00,498.84,499.01,498.1,498.43,124815.0,473.0589,473.2201,472.3571,472.6701,124815.0
2021-06-11 09:30:00,500.35,501.98,499.76,501.13,105483.0,474.4909,476.0366,473.9313,475.2305,105483.0
2021-06-11 10:00:00,501.33,501.51,499.9,500.13,88174.0,475.4202,475.5909,474.0641,474.2822,88174.0
2021-06-11 10:30:00,500.21,500.75,500.0,500.04,60796.0,474.3581,474.8702,474.1589,474.1969,60796.0
2021-06-11 11:00:00,499.93,500.15,499.35,499.71,46404.0,474.0926,474.3012,473.5425,473.8839,46404.0
2021-06-11 11:30:00,499.67,500.19,499.55,500.12,20794.0,473.846,474.3391,473.7322,474.2727,20794.0
2021-06-11 12:00:00,500.15,500.28,499.33,499.41,29215.0,474.3012,474.4245,473.5236,473.5994,29215.0
2021-06-11 12:30:00,499.31,500.42,499.3,500.36,23996.0,473.5046,474.5572,473.4951,474.5003,23996.0
2021-06-11 13:00:00,500.48,500.76,500.22,500.56,20131.0,474.6141,474.8797,474.3676,474.69,20131.0
2021-06-11 13:30:00,500.56,500.79,500.43,500.64,28113.0,474.69,474.9081,474.5667,474.7659,28113.0
2021-06-11 14:00:00,500.67,500.91,500.53,500.71,40193.0,474.7943,475.0219,474.6615,474.8322,40193.0
2021-06-11 14:30:00,500.75,500.83,500.4,500.63,25072.0,474.8702,474.946,474.5383,474.7564,25072.0
2021-06-11 15:00:00,500.69,500.79,500.45,500.76,35808.0,474.8133,474.9081,474.5857,474.8797,35808.0
2021-06-11 15:30:00,500.71,502.34,500.69,502.11,144327.0,474.8322,476.378,474.8133,476.1599,144327.0
2021-06-14 09:30:00,502.62,503.13,500.44,500.89,63880.0,476.6435,477.1272,474.5762,475.0029,63880.0
2021-06-14 10:00:00,500.89,500.92,499.83,499.89,47641.0,475.0029,475.0314,473.9977,474.0546,47641.0
2021-06-14 10:30:00,499.88,500.0,498.69,499.88,39764.0,474.0451,474.1589,472.9166,474.0451,39764.0
2021-06-14 11:00:00,499.85,500.31,498.73,498.84,45233.0,474.0167,474.4529,472.9546,473.0589,45233.0
2021-06-14 11:30:00,498.87,498.87,498.17,498.36,16936.0,473.0873,473.0873,472.4235,472.6037,16936.0
2021-06-14 12:00:00,498.53,498.81,498.31,498.52,16901.0,472.7649,473.0304,472.5563,472.7554,16901.0
2021-06-14 12:30:00,498.24,498.24,497.67,497.75,20648.0,472.4899,472.4899,471.9494,472.0252,20648.0
2021-06-14 13:00:00,497.56,497.71,497.41,497.71,6579.0,471.845,471.9873,471.7028,471.9873,6579.0
2021-06-14 13:30:00,497.75,497.79,496.87,496.89,6660.0,472.0252,472.0632,471.1907,471.2097,6660.0
2021-06-14 14:00:00,496.91,497.01,496.37,496.37,6142.0,471.2286,471.3235,470.7165,470.7165,6142.0
2021-06-14 14:30:00,496.3,496.49,495.99,496.49,23810.0,470.6502,470.8303,470.3562,470.8303,23810.0
2021-06-14 15:00:00,496.4,496.7,496.26,496.6,12377.0,470.745,471.0295,470.6122,470.9347,12377.0
2021-06-14 15:30:00,496.68,497.82,496.67,497.8,65484.0,471.0105,472.0916,471.001,472.0726,65484.0
2021-06-15 09:30:00,498.14,498.9,496.53,497.16,127436.0,472.3951,473.1158,470.8683,471.4657,127436.0
2021-06-15 10:00:00,497.29,497.61,495.34,495.42,39985.0,471.589,471.8925,469.7398,469.8156,39985.0
2021-06-15 10:30:00,495.52,495.55,494.96,495.38,13643.0,469.9105,469.9389,469.3794,469.7777,13643.0
2021-06-15 11:00:00,495.36,495.72,494.89,495.28,41130.0,469.7587,470.1001,469.313,469.6829,41130.0
2021-06-15 11:30:00,495.21,495.21,493.7,494.09,50589.0,469.6165,469.6165,468.1845,468.5544,50589.0
2021-06-15 12:00:00,494.11,495.58,494.11,495.49,32011.0,468.5733,469.9674,468.5733,469.882,32011.0
2021-06-15 12:30:00,495.44,496.59,495.44,496.59,24276.0,469.8346,470.9252,469.8346,470.9252,24276.0
2021-06-15 13:00:00,496.54,497.27,496.45,496.81,13556.0,470.8778,471.57,470.7924,471.1338,13556.0
2021-06-15 13:30:00,496.94,498.13,496.93,497.99,17018.0,471.2571,472.3856,471.2476,472.2528,17018.0
2021-06-15 14:00:00,497.98,498.7,497.98,498.38,22727.0,472.2433,472.9261,472.2433,472.6227,22727.0
2021-06-15 14:30:00,498.34,498.45,497.94,498.36,28272.0,472.5847,472.689,472.2054,472.6037,28272.0
2021-06-15 15:00:00,498.28,498.33,496.83,496.83,22607.0,472.5278,472.5752,471.1528,471.1528,22607.0
2021-06-15 15:30:00,496.99,497.45,496.69,497.43,72787.0,471.3045,471.7407,471.02,471.7218,72787.0
2021-06-16 09:30:00,496.64,497.01,493.65,494.21,75419.0,470.9726,471.3235,468.1371,468.6682,75419.0
2021-06-16 10:00:00,494.52,494.84,493.89,494.23,45311.0,468.9622,469.2656,468.3647,468.6871,45311.0
2021-06-16 10:30:00,494.21,495.33,494.21,494.85,40219.0,468.6682,469.7303,468.6682,469.2751,40219.0
2021-06-16 11:00:00,494.78,496.55,494.74,496.55,18466.0,469.2087,470.8872,469.1708,470.8872,18466.0
2021-06-16 11:30:00,496.63,497.35,496.45,497.07,39386.0,470.9631,471.6459,470.7924,471.3804,39386.0
2021-06-16 12:00:00,497.05,497.26,495.13,495.22,33913.0,471.3614,471.5605,469.5406,469.626,33913.0
2021-06-16 12:30:00,495.2,495.36,494.4,494.74,34297.0,469.607,469.7587,468.8484,469.1708,34297.0
2021-06-16 13:00:00,494.74,494.74,493.61,493.63,26782.0,469.1708,469.1708,468.0992,468.1182,26782.0
2021-06-16 13:30:00,493.61,494.51,493.27,494.39,30124.0,468.0992,468.9527,467.7768,468.8389,30124.0
2021-06-16 14:00:00,494.25,495.17,491.33,494.29,83699.0,468.7061,469.5786,465.937,468.744,83699.0
2021-06-16 14:30:00,493.8,494.44,492.03,493.32,44843.0,468.2794,468.8863,466.6008,467.8242,44843.0
2021-06-16 15:00:00,493.27,495.86,493.23,494.77,35646.0,467.7768,470.2329,467.7388,469.1992,35646.0
2021-06-16 15:30:00,494.92,495.62,493.83,493.96,56339.0,469.3415,470.0053,468.3078,468.4311,56339.0
2021-06-17 09:30:00,493.29,494.14,491.3,491.45,62755.0,467.7957,468.6018,465.9086,466.0508,62755.0
2021-06-17 10:00:00,491.18,492.09,489.04,489.19,91939.0,465.7948,466.6577,463.7654,463.9076,91939.0
2021-06-17 10:30:00,489.16,490.32,488.57,488.76,61700.0,463.8792,464.9792,463.3197,463.4998,61700.0
2021-06-17 11:00:00,488.79,488.81,486.79,487.16,27733.0,463.5283,463.5473,461.6317,461.9825,27733.0
2021-06-17 11:30:00,487.21,487.45,484.77,485.06,34041.0,462.03,462.2576,459.7161,459.9911,34041.0
2021-06-17 12:00:00,484.64,485.32,482.2,482.56,41877.0,459.5928,460.2376,457.2789,457.6203,41877.0
2021-06-17 12:30:00,482.48,484.63,482.07,484.63,30065.0,457.5444,459.5833,457.1556,459.5833,30065.0
2021-06-17 13:00:00,484.62,486.52,484.62,486.11,18615.0,459.5738,461.3756,459.5738,460.9868,18615.0
2021-06-17 13:30:00,486.01,486.86,485.79,486.22,8998.0,460.892,461.698,460.6833,461.0911,8998.0
2021-06-17 14:00:00,486.2,486.36,485.68,485.87,20195.0,461.0722,461.2239,460.579,460.7592,20195.0
2021-06-17 14:30:00,485.91,485.92,485.3,485.5,13745.0,460.7971,460.8066,460.2187,460.4083,13745.0
2021-06-17 15:00:00,485.61,486.58,485.23,486.46,14484.0,460.5126,461.4325,460.1523,461.3187,14484.0
2021-06-17 15:30:00,486.81,487.56,486.01,486.03,57207.0,461.6506,462.3619,460.892,460.9109,57207.0
2021-06-18 09:30:00,478.73,481.64,478.21,479.97,147525.0,455.2157,457.9828,454.7213,456.3948,147525.0
2021-06-18 10:00:00,480.22,480.52,477.26,477.88,72250.0,456.6325,456.9178,453.8179,454.4075,72250.0
2021-06-18 10:30:00,477.83,478.87,477.14,477.94,68115.0,454.3599,455.3489,453.7038,454.4645,68115.0
2021-06-18 11:00:00,477.98,478.71,477.49,477.73,27351.0,454.5026,455.1967,454.0366,454.2648,27351.0
2021-06-18 11:30:00,477.74,479.81,477.67,479.74,45755.0,454.2744,456.2427,454.2078,456.1761,45755.0
2021-06-18 12:00:00,479.73,480.1,479.11,479.75,26401.0,456.1666,456.5184,455.5771,456.1856,26401.0
2021-06-18 12:30:00,479.7,479.76,477.63,477.77,13659.0,456.1381,456.1951,454.1698,454.3029,13659.0
2021-06-18 13:00:00,477.77,478.29,477.18,477.36,24438.0,454.3029,454.7973,453.7419,453.913,24438.0
2021-06-18 13:30:00,477.44,478.33,477.12,477.53,15410.0,453.9891,454.8354,453.6848,454.0747,15410.0
2021-06-18 14:00:00,477.32,478.39,477.25,477.73,16109.0,453.875,454.8924,453.8084,454.2648,16109.0
2021-06-18 14:30:00,477.64,477.64,475.22,475.59,29520.0,454.1793,454.1793,451.8781,452.23,29520.0
2021-06-18 15:00:00,475.5,477.02,475.25,476.69,25347.0,452.1444,453.5897,451.9067,453.2759,25347.0
2021-06-18 15:30:00,476.67,477.13,475.13,475.13,117766.0,453.2569,453.6943,451.7926,451.7926,117766.0
2021-06-21 09:30:00,478.53,481.96,478.53,481.31,88484.0,455.0256,458.2871,455.0256,457.669,88484.0
2021-06-21 10:00:00,481.35,484.31,481.0,484.06,93761.0,457.707,460.5217,457.3742,460.2839,93761.0
2021-06-21 10:30:00,484.09,485.6,484.06,484.81,57649.0,460.3125,461.7483,460.2839,460.9971,57649.0
2021-06-21 11:00:00,484.86,485.07,483.65,484.7,57879.0,461.0446,461.2443,459.8941,460.8925,57879.0
2021-06-21 11:30:00,484.56,485.9,484.55,485.81,69704.0,460.7594,462.0336,460.7499,461.948,69704.0
2021-06-21 12:00:00,485.68,485.81,485.0,485.01,12962.0,461.8244,461.948,461.1778,461.1873,12962.0
2021-06-21 12:30:00,485.01,485.7,484.83,485.27,11035.0,461.1873,461.8434,461.0161,461.4345,11035.0
2021-06-21 13:00:00,485.3,485.75,485.2,485.51,22346.0,461.463,461.8909,461.3679,461.6627,22346.0
2021-06-21 13:30:00,485.78,486.25,485.62,486.16,12130.0,461.9194,462.3664,461.7673,462.2808,12130.0
2021-06-21 14:00:00,486.31,486.57,485.95,486.14,16280.0,462.4234,462.6706,462.0811,462.2618,16280.0
2021-06-21 14:30:00,486.01,486.48,485.68,486.38,20342.0,462.1381,462.5851,461.8244,462.49,20342.0
2021-06-21 15:00:00,486.36,487.03,485.55,485.91,65037.0,462.471,463.108,461.7007,462.0431,65037.0
2021-06-21 15:30:00,485.77,486.68,485.5,486.49,69404.0,461.9099,462.7752,461.6532,462.5946,69404.0
2021-06-22 09:30:00,485.8,486.44,482.67,483.22,126415.0,461.9385,462.547,458.9622,459.4852,126415.0
2021-06-22 10:00:00,483.33,484.65,482.9,484.49,53394.0,459.5898,460.845,459.1809,460.6928,53394.0
2021-06-22 10:30:00,484.45,485.7,483.76,485.7,18365.0,460.6548,461.8434,459.9987,461.8434,18365.0
2021-06-22 11:00:00,485.69,487.19,485.53,486.32,17947.0,461.8339,463.2602,461.6817,462.4329,17947.0
2021-06-22 11:30:00,486.25,486.48,485.08,485.08,8377.0,462.3664,462.5851,461.2538,461.2538,8377.0
2021-06-22 12:00:00,485.26,485.86,485.23,485.8,15945.0,461.425,461.9955,461.3965,461.9385,15945.0
2021-06-22 12:30:00,485.79,485.79,484.94,485.09,28897.0,461.929,461.929,461.1207,461.2633,28897.0
2021-06-22 13:00:00,485.02,485.92,485.02,485.72,10348.0,461.1968,462.0526,461.1968,461.8624,10348.0
2021-06-22 13:30:00,485.76,486.25,485.49,486.2,12271.0,461.9004,462.3664,461.6437,462.3188,12271.0
2021-06-22 14:00:00,485.98,486.54,485.76,486.39,10699.0,462.1096,462.6421,461.9004,462.4995,10699.0
2021-06-22 14:30:00,486.33,486.85,486.27,486.56,16009.0,462.4424,462.9369,462.3854,462.6611,16009.0
2021-06-22 15:00:00,486.72,488.31,486.67,487.93,29526.0,462.8133,464.3252,462.7657,463.9638,29526.0
2021-06-22 15:30:00,488.05,488.38,486.76,487.11,58232.0,464.0779,464.3917,462.8513,463.1841,58232.0
2021-06-23 09:30:00,487.16,488.73,486.97,487.42,72274.0,463.2317,464.7245,463.051,463.4789,72274.0
2021-06-23 10:00:00,487.55,489.38,487.18,488.72,41535.0,463.6025,465.3426,463.2507,464.715,41535.0
2021-06-23 10:30:00,488.72,488.91,487.83,488.91,43611.0,464.715,464.8957,463.8688,464.8957,43611.0
2021-06-23 11:00:00,488.94,489.16,487.88,488.5,38432.0,464.9242,465.1334,463.9163,464.5058,38432.0
2021-06-23 11:30:00,488.44,488.44,487.62,487.79,29320.0,464.4488,464.4488,463.6691,463.8307,29320.0
2021-06-23 12:00:00,487.75,488.55,487.64,488.55,17477.0,463.7927,464.5534,463.6881,464.5534,17477.0
2021-06-23 12:30:00,488.5,488.85,487.73,488.35,20085.0,464.5058,464.8387,463.7737,464.3632,20085.0
2021-06-23 13:00:00,488.57,489.43,488.39,489.43,27411.0,464.5724,465.3902,464.4012,465.3902,27411.0
2021-06-23 13:30:00,489.4,489.7,489.23,489.47,23860.0,465.3616,465.6469,465.2,465.4282,23860.0
2021-06-23 14:00:00,489.46,489.51,489.04,489.18,20991.0,465.4187,465.4662,465.0193,465.1524,20991.0
2021-06-23 14:30:00,489.14,489.19,488.64,489.01,21515.0,465.1144,465.162,464.639,464.9908,21515.0
2021-06-23 15:00:00,488.96,489.42,488.57,489.34,21091.0,464.9433,465.3807,464.5724,465.3046,21091.0
2021-06-23 15:30:00,489.27,489.52,487.21,487.34,60225.0,465.238,465.4757,463.2792,463.4028,60225.0
2021-06-24 09:30:00,490.5,490.52,487.92,488.38,76906.0,466.4076,466.4266,463.9543,464.3917,76906.0
2021-06-24 10:00:00,488.59,489.55,487.86,489.34,23891.0,464.5914,465.5043,463.8973,465.3046,23891.0
2021-06-24 10:30:00,489.31,489.49,488.6,489.06,32224.0,465.2761,465.4472,464.6009,465.0383,32224.0
2021-06-24 11:00:00,489.1,489.61,488.99,489.42,39794.0,465.0764,465.5613,464.9718,465.3807,39794.0
2021-06-24 11:30:00,489.22,489.78,489.21,489.22,12002.0,465.1905,465.723,465.181,465.1905,12002.0
2021-06-24 12:00:00,489.23,489.42,488.55,489.4,20035.0,465.2,465.3807,464.5534,465.3616,20035.0
2021-06-24 12:30:00,489.25,490.79,489.19,490.68,28455.0,465.219,466.6834,465.162,466.5788,28455.0
2021-06-24 13:00:00,490.63,491.32,490.62,490.7,19863.0,466.5312,467.1873,466.5217,466.5978,19863.0
2021-06-24 13:30:00,490.44,491.3,490.44,491.3,16092.0,466.3506,467.1683,466.3506,467.1683,16092.0
2021-06-24 14:00:00,491.42,492.04,491.2,492.04,15564.0,467.2824,467.872,467.0732,467.872,15564.0
2021-06-24 14:30:00,492.07,492.27,491.9,492.0,21874.0,467.9005,468.0907,467.7388,467.8339,21874.0
2021-06-24 15:00:00,491.99,492.38,491.74,491.99,43345.0,467.8244,468.1953,467.5867,467.8244,43345.0
2021-06-24 15:30:00,492.07,492.34,491.69,492.16,92894.0,467.9005,468.1572,467.5392,467.9861,92894.0
2021-06-25 09:30:00,493.1,494.73,492.37,494.17,84503.0,468.8799,470.4298,468.1858,469.8973,84503.0
2021-06-25 10:00:00,493.94,496.02,493.5,495.3,35158.0,469.6786,471.6565,469.2603,470.9718,35158.0
2021-06-25 10:30:00,495.35,495.54,494.77,494.77,11615.0,471.0194,471.2001,470.4679,470.4679,11615.0
2021-06-25 11:00:00,494.79,495.48,494.79,495.48,17944.0,470.4869,471.143,470.4869,471.143,17944.0
2021-06-25 11:30:00,495.46,495.46,494.97,495.28,31040.0,471.124,471.124,470.6581,470.9528,31040.0
2021-06-25 12:00:00,495.33,495.72,494.94,495.0,36431.0,471.0004,471.3712,470.6295,470.6866,36431.0
2021-06-25 12:30:00,494.96,495.43,494.95,495.09,13090.0,470.6485,471.0955,470.639,470.7722,13090.0
2021-06-25 13:00:00,495.17,495.24,494.88,495.07,16297.0,470.8482,470.9148,470.5725,470.7531,16297.0
2021-06-25 13:30:00,495.01,495.6,494.87,495.46,12886.0,470.6961,471.2571,470.563,471.124,12886.0
2021-06-25 14:00:00,495.44,495.6,495.25,495.48,4759.0,471.105,471.2571,470.9243,471.143,4759.0
2021-06-25 14:30:00,495.42,496.19,495.4,496.19,40493.0,471.0859,471.8181,471.0669,471.8181,40493.0
2021-06-25 15:00:00,496.27,497.04,496.22,496.64,34253.0,471.8942,472.6264,471.8467,472.246,34253.0
2021-06-25 15:30:00,496.68,497.16,496.24,496.61,90987.0,472.2841,472.7405,471.8657,472.2175,90987.0
2021-06-28 09:30:00,496.75,496.75,491.49,493.06,137591.0,472.3506,472.3506,467.349,468.8419,137591.0
2021-06-28 10:00:00,493.1,493.1,491.03,491.98,63040.0,468.8799,468.8799,466.9116,467.8149,63040.0
2021-06-28 10:30:00,491.92,492.33,490.76,492.15,52676.0,467.7579,468.1477,466.6548,467.9766,52676.0
2021-06-28 11:00:00,491.92,492.23,491.02,491.17,30674.0,467.7579,468.0526,466.9021,467.0447,30674.0
2021-06-28 11:30:00,491.09,491.51,490.63,491.51,37386.0,466.9686,467.368,466.5312,467.368,37386.0
2021-06-28 12:00:00,491.55,491.79,490.13,490.13,40427.0,467.406,467.6342,466.0558,466.0558,40427.0
2021-06-28 12:30:00,490.0,490.37,489.81,490.28,13410.0,465.9322,466.284,465.7515,466.1984,13410.0
2021-06-28 13:00:00,490.26,490.26,488.95,489.24,16894.0,466.1794,466.1794,464.9337,465.2095,16894.0
2021-06-28 13:30:00,489.09,490.67,489.09,490.67,22089.0,465.0669,466.5693,465.0669,466.5693,22089.0
2021-06-28 14:00:00,490.83,491.7,490.83,491.56,12106.0,466.7214,467.5487,466.7214,467.4155,12106.0
2021-06-28 14:30:00,491.5,491.63,490.82,490.89,8693.0,467.3585,467.4821,466.7119,466.7785,8693.0
2021-06-28 15:00:00,490.86,491.56,490.57,491.56,18397.0,466.7499,467.4155,466.4742,467.4155,18397.0
2021-06-28 15:30:00,491.69,491.92,491.24,491.37,49107.0,467.5392,467.7579,467.1113,467.2349,49107.0
2021-06-29 09:30:00,493.06,494.39,492.59,493.37,65780.0,468.8419,470.1065,468.395,469.1366,65780.0
2021-06-29 10:00:00,493.64,494.23,493.0,494.22,44317.0,469.3934,469.9544,468.7848,469.9449,44317.0
2021-06-29 10:30:00,494.29,494.73,493.19,493.29,28242.0,470.0115,470.4298,468.9655,469.0606,28242.0
2021-06-29 11:00:00,493.27,494.72,493.24,494.39,31174.0,469.0416,470.4203,469.013,470.1065,31174.0
2021-06-29 11:30:00,494.39,494.41,492.61,492.95,26553.0,470.1065,470.1256,468.414,468.7373,26553.0
2021-06-29 12:00:00,492.95,493.0,492.14,492.21,19386.0,468.7373,468.7848,467.9671,468.0336,19386.0
2021-06-29 12:30:00,492.17,492.2,491.6,491.63,16037.0,467.9956,468.0241,467.4536,467.4821,16037.0
2021-06-29 13:00:00,491.71,491.72,491.19,491.31,13863.0,467.5582,467.5677,467.0637,467.1778,13863.0
2021-06-29 13:30:00,491.31,491.37,490.8,491.31,15115.0,467.1778,467.2349,466.6929,467.1778,15115.0
2021-06-29 14:00:00,491.22,491.44,490.88,490.91,19508.0,467.0922,467.3014,466.7689,466.7975,19508.0
2021-06-29 14:30:00,490.8,491.05,489.83,490.48,23695.0,466.6929,466.9306,465.7705,466.3886,23695.0
2021-06-29 15:00:00,490.54,491.29,490.43,491.15,36656.0,466.4456,467.1588,466.341,467.0257,36656.0
2021-06-29 15:30:00,491.08,491.08,490.57,490.85,74002.0,466.9591,466.9591,466.4742,466.7404,74002.0
2021-06-30 09:30:00,490.17,491.3,489.31,490.66,47341.0,466.0938,467.1683,465.2761,466.5598,47341.0
2021-06-30 10:00:00,490.7,491.19,490.39,490.6,41219.0,466.5978,467.0637,466.303,466.5027,41219.0
2021-06-30 10:30:00,490.52,491.36,490.12,490.27,45155.0,466.4266,467.2254,466.0463,466.1889,45155.0
2021-06-30 11:00:00,490.29,490.47,489.59,490.13,24016.0,466.2079,466.3791,465.5423,466.0558,24016.0
2021-06-30 11:30:00,490.2,490.71,490.19,490.61,16957.0,466.1223,466.6073,466.1128,466.5122,16957.0
2021-06-30 12:00:00,490.61,491.49,490.6,491.41,28892.0,466.5122,467.349,466.5027,467.2729,28892.0
2021-06-30 12:30:00,491.41,492.06,490.94,491.02,16288.0,467.2729,467.891,466.826,466.9021,16288.0
2021-06-30 13:00:00,491.0,491.1,490.43,490.58,7394.0,466.8831,466.9781,466.341,466.4837,7394.0
2021-06-30 13:30:00,490.53,490.59,490.09,490.34,6196.0,466.4361,466.4932,466.0177,466.2555,6196.0
2021-06-30 14:00:00,490.54,491.22,490.44,491.02,20428.0,466.4456,467.0922,466.3506,466.9021,20428.0
2021-06-30 14:30:00,491.09,491.81,491.03,491.7,20409.0,466.9686,467.6533,466.9116,467.5487,20409.0
2021-06-30 15:00:00,491.76,491.76,491.07,491.46,29529.0,467.6057,467.6057,466.9496,467.3205,29529.0
2021-06-30 15:30:00,491.37,491.97,490.86,490.86,128662.0,467.2349,467.8054,466.7499,466.7499,128662.0
2021-07-01 09:30:00,493.72,493.95,492.11,493.21,120863.0,469.4695,469.6882,467.9385,468.9845,120863.0
2021-07-01 10:00:00,492.84,495.83,492.73,495.12,90560.0,468.6327,471.4758,468.5281,470.8007,90560.0
2021-07-01 10:30:00,495.25,495.26,494.29,494.32,65704.0,470.9243,470.9338,470.0115,470.04,65704.0
2021-07-01 11:00:00,494.17,495.41,493.98,494.96,50087.0,469.8973,471.0764,469.7167,470.6485,50087.0
2021-07-01 11:30:00,494.92,495.62,494.89,495.02,42168.0,470.6105,471.2761,470.582,470.7056,42168.0
2021-07-01 12:00:00,495.0,495.41,494.83,495.34,45986.0,470.6866,471.0764,470.5249,471.0099,45986.0
2021-07-01 12:30:00,495.27,495.85,495.26,495.67,26331.0,470.9433,471.4948,470.9338,471.3237,26331.0
2021-07-01 13:00:00,495.64,496.11,495.63,495.98,32258.0,471.2951,471.7421,471.2856,471.6184,32258.0
2021-07-01 13:30:00,496.04,496.14,495.42,495.51,42646.0,471.6755,471.7706,471.0859,471.1715,42646.0
2021-07-01 14:00:00,495.45,495.7,494.86,495.7,21493.0,471.1145,471.3522,470.5535,471.3522,21493.0
2021-07-01 14:30:00,495.74,496.37,495.65,496.19,70963.0,471.3902,471.9893,471.3047,471.8181,70963.0
2021-07-01 15:00:00,496.29,496.49,496.05,496.21,44234.0,471.9132,472.1034,471.685,471.8371,44234.0
2021-07-01 15:30:00,496.23,496.25,494.43,495.3,232471.0,471.8562,471.8752,470.1446,470.9718,232471.0
2021-07-02 09:30:00,496.08,496.44,492.51,492.51,70810.0,471.7135,472.0558,468.3189,468.3189,70810.0
2021-07-02 10:00:00,492.51,493.23,492.1,493.09,54557.0,468.3189,469.0035,467.929,468.8704,54557.0
2021-07-02 10:30:00,493.15,493.32,492.71,492.83,55088.0,468.9274,469.0891,468.5091,468.6232,55088.0
2021-07-02 11:00:00,492.76,493.34,492.24,493.28,20685.0,468.5566,469.1081,468.0621,469.0511,20685.0
2021-07-02 11:30:00,493.24,493.38,492.25,492.54,73605.0,469.013,469.1462,468.0717,468.3474,73605.0
2021-07-02 12:00:00,492.51,492.6,492.03,492.18,60906.0,468.3189,468.4045,467.8625,468.0051,60906.0
2021-07-02 12:30:00,492.14,493.16,491.96,493.07,24042.0,467.9671,468.937,467.7959,468.8514,24042.0
2021-07-02 13:00:00,493.05,493.74,493.05,493.69,21649.0,468.8324,469.4885,468.8324,469.4409,21649.0
2021-07-02 13:30:00,493.69,493.7,493.18,493.3,19636.0,469.4409,469.4504,468.956,469.0701,19636.0
2021-07-02 14:00:00,493.32,494.0,493.31,494.0,14353.0,469.0891,469.7357,469.0796,469.7357,14353.0
2021-07-02 14:30:00,493.9,493.98,493.58,493.58,33921.0,469.6406,469.7167,469.3363,469.3363,33921.0
2021-07-02 15:00:00,493.54,493.72,493.32,493.53,28459.0,469.2983,469.4695,469.0891,469.2888,28459.0
2021-07-02 15:30:00,493.57,493.92,493.11,493.68,108208.0,469.3268,469.6596,468.8894,469.4314,108208.0
2021-07-06 09:30:00,493.5,494.0,488.46,488.71,79033.0,469.2603,469.7357,464.4678,464.7055,79033.0
2021-07-06 10:00:00,488.48,488.58,485.41,486.06,65655.0,464.4868,464.5819,461.5676,462.1857,65655.0
2021-07-06 10:30:00,486.0,486.56,484.71,484.81,64039.0,462.1286,462.6611,460.902,460.9971,64039.0
2021-07-06 11:00:00,484.68,485.23,483.94,484.94,39178.0,460.8735,461.3965,460.1698,461.1207,39178.0
2021-07-06 11:30:00,485.0,486.6,484.81,485.97,35663.0,461.1778,462.6992,460.9971,462.1001,35663.0
2021-07-06 12:00:00,485.74,486.2,484.66,485.2,141669.0,461.8814,462.3188,460.8545,461.3679,141669.0
2021-07-06 12:30:00,485.11,485.4,484.39,485.37,27587.0,461.2824,461.5581,460.5977,461.5296,27587.0
2021-07-06 13:00:00,485.73,486.81,485.67,486.42,9777.0,461.8719,462.8989,461.8149,462.528,9777.0
2021-07-06 13:30:00,486.41,487.46,486.22,487.46,11993.0,462.5185,463.5169,462.3378,463.5169,11993.0
2021-07-06 14:00:00,487.46,487.95,487.36,487.95,19891.0,463.5169,463.9829,463.4218,463.9829,19891.0
2021-07-06 14:30:00,487.92,488.26,487.59,487.96,27046.0,463.9543,464.2776,463.6405,463.9924,27046.0
2021-07-06 15:00:00,487.75,488.12,487.62,487.83,30187.0,463.7927,464.1445,463.6691,463.8688,30187.0
2021-07-06 15:30:00,488.05,489.11,487.62,487.91,156996.0,464.0779,465.0859,463.6691,463.9448,156996.0
2021-07-07 09:30:00,487.8,490.68,487.37,488.46,190832.0,463.8402,466.5788,463.4313,464.4678,190832.0
2021-07-07 10:00:00,488.26,488.27,485.07,485.07,46731.0,464.2776,464.2871,461.2443,461.2443,46731.0
2021-07-07 10:30:00,485.18,485.92,483.91,485.47,72542.0,461.3489,462.0526,460.1413,461.6247,72542.0
2021-07-07 11:00:00,485.46,488.0,485.41,488.0,27227.0,461.6152,464.0304,461.5676,464.0304,27227.0
2021-07-07 11:30:00,488.01,489.33,488.01,488.62,30469.0,464.0399,465.2951,464.0399,464.62,30469.0
2021-07-07 12:00:00,488.72,489.4,488.63,489.04,20767.0,464.715,465.3616,464.6295,465.0193,20767.0
2021-07-07 12:30:00,489.17,489.85,489.02,489.06,19732.0,465.1429,465.7895,465.0003,465.0383,19732.0
2021-07-07 13:00:00,489.12,489.18,488.07,488.25,10090.0,465.0954,465.1524,464.097,464.2681,10090.0
2021-07-07 13:30:00,488.45,488.93,488.29,488.29,13039.0,464.4583,464.9147,464.3062,464.3062,13039.0
2021-07-07 14:00:00,488.4,489.61,487.97,488.06,36535.0,464.4108,465.5613,464.0019,464.0875,36535.0
2021-07-07 14:30:00,487.94,488.48,487.11,488.48,16863.0,463.9734,464.4868,463.1841,464.4868,16863.0
2021-07-07 15:00:00,488.39,489.54,488.39,489.54,21594.0,464.4012,465.4948,464.4012,465.4948,21594.0
2021-07-07 15:30:00,489.33,489.63,488.53,488.7,41057.0,465.2951,465.5803,464.5344,464.696,41057.0
2021-07-08 09:30:00,480.45,480.96,476.82,479.46,175284.0,456.8512,457.3362,453.3995,455.9099,175284.0
2021-07-08 10:00:00,479.41,480.94,477.53,480.94,109897.0,455.8623,457.3172,454.0747,457.3172,109897.0
2021-07-08 10:30:00,481.32,482.0,480.2,480.98,51119.0,457.6785,458.3251,456.6135,457.3552,51119.0
2021-07-08 11:00:00,480.93,484.27,480.93,484.22,47973.0,457.3077,460.4836,457.3077,460.4361,47973.0
2021-07-08 11:30:00,484.31,485.98,483.66,485.86,24883.0,460.5217,462.1096,459.9036,461.9955,24883.0
2021-07-08 12:00:00,486.12,486.68,485.66,486.27,19062.0,462.2427,462.7752,461.8053,462.3854,19062.0
2021-07-08 12:30:00,486.22,487.11,486.09,486.09,9584.0,462.3378,463.1841,462.2142,462.2142,9584.0
2021-07-08 13:00:00,486.22,486.22,484.2,485.2,11317.0,462.3378,462.3378,460.4171,461.3679,11317.0
2021-07-08 13:30:00,485.09,485.15,483.72,483.74,26614.0,461.2633,461.3204,459.9606,459.9796,26614.0
2021-07-08 14:00:00,483.79,483.87,482.09,482.2,24089.0,460.0272,460.1033,458.4107,458.5153,24089.0
2021-07-08 14:30:00,482.21,482.23,481.46,482.21,16812.0,458.5248,458.5438,457.8116,458.5248,16812.0
2021-07-08 15:00:00,482.25,482.78,481.42,482.51,32847.0,458.5628,459.0668,457.7736,458.8101,32847.0
2021-07-08 15:30:00,482.68,482.86,480.54,482.79,132353.0,458.9717,459.1429,456.9368,459.0763,132353.0
2021-07-09 09:30:00,487.29,490.45,486.92,490.22,133504.0,463.3553,466.3601,463.0035,466.1414,133504.0
2021-07-09 10:00:00,490.28,491.59,490.26,491.48,75716.0,466.1984,467.4441,466.1794,467.3395,75716.0
2021-07-09 10:30:00,491.55,491.7,489.21,489.23,43045.0,467.406,467.5487,465.181,465.2,43045.0
2021-07-09 11:00:00,489.24,490.31,489.09,489.92,54950.0,465.2095,466.2269,465.0669,465.8561,54950.0
2021-07-09 11:30:00,490.01,491.0,490.01,490.44,33856.0,465.9417,466.8831,465.9417,466.3506,33856.0
2021-07-09 12:00:00,490.62,490.7,490.19,490.2,13821.0,466.5217,466.5978,466.1128,466.1223,13821.0
2021-07-09 12:30:00,490.08,491.29,489.93,491.06,11815.0,466.0082,467.1588,465.8656,466.9401,11815.0
2021-07-09 13:00:00,491.18,491.41,491.07,491.21,16543.0,467.0542,467.2729,466.9496,467.0827,16543.0
2021-07-09 13:30:00,491.34,491.71,491.05,491.59,30216.0,467.2064,467.5582,466.9306,467.4441,30216.0
2021-07-09 14:00:00,491.52,492.36,491.52,492.23,30949.0,467.3775,468.1763,467.3775,468.0526,30949.0
2021-07-09 14:30:00,492.25,492.58,492.03,492.51,35551.0,468.0717,468.3854,467.8625,468.3189,35551.0
2021-07-09 15:00:00,492.52,492.98,492.3,492.59,42287.0,468.3284,468.7658,468.1192,468.395,42287.0
2021-07-09 15:30:00,492.78,493.41,492.38,492.85,145240.0,468.5756,469.1747,468.1953,468.6422,145240.0
2021-07-12 09:30:00,491.13,491.8,489.46,491.8,60171.0,467.0067,467.6438,465.4187,467.6438,60171.0
2021-07-12 10:00:00,492.07,493.3,491.82,493.16,68059.0,467.9005,469.0701,467.6628,468.937,68059.0
2021-07-12 10:30:00,493.23,493.55,491.63,492.77,40724.0,469.0035,469.3078,467.4821,468.5661,40724.0
2021-07-12 11:00:00,492.89,492.89,491.92,492.69,16715.0,468.6802,468.6802,467.7579,468.49,16715.0
2021-07-12 11:30:00,492.68,493.29,492.39,493.29,15338.0,468.4805,469.0606,468.2048,469.0606,15338.0
2021-07-12 12:00:00,493.37,493.46,492.48,492.6,27460.0,469.1366,469.2222,468.2904,468.4045,27460.0
2021-07-12 12:30:00,492.62,493.14,492.49,492.71,11305.0,468.4235,468.9179,468.2999,468.5091,11305.0
2021-07-12 13:00:00,492.9,493.52,492.53,493.52,15018.0,468.6897,469.2793,468.3379,469.2793,15018.0
2021-07-12 13:30:00,493.49,494.14,493.48,493.86,16364.0,469.2507,469.8688,469.2412,469.6026,16364.0
2021-07-12 14:00:00,493.84,494.58,493.4,494.56,9701.0,469.5836,470.2872,469.1652,470.2682,9701.0
2021-07-12 14:30:00,494.59,494.9,494.25,494.38,20756.0,470.2967,470.5915,469.9734,470.097,20756.0
2021-07-12 15:00:00,494.4,494.43,493.83,494.37,11488.0,470.116,470.1446,469.574,470.0875,11488.0
2021-07-12 15:30:00,494.35,494.71,493.66,494.48,68375.0,470.0685,470.4108,469.4124,470.1921,68375.0
2021-07-13 09:30:00,491.9,493.02,489.98,489.98,73703.0,467.7388,468.8038,465.9132,465.9132,73703.0
2021-07-13 10:00:00,490.0,490.25,488.95,489.29,71717.0,465.9322,466.1699,464.9337,465.257,71717.0
2021-07-13 10:30:00,489.21,489.78,488.51,488.67,21833.0,465.181,465.723,464.5154,464.6675,21833.0
2021-07-13 11:00:00,488.82,489.17,488.21,489.04,11728.0,464.8101,465.1429,464.2301,465.0193,11728.0
2021-07-13 11:30:00,489.01,489.78,488.73,489.73,28416.0,464.9908,465.723,464.7245,465.6754,28416.0
2021-07-13 12:00:00,489.69,490.04,489.27,489.27,11129.0,465.6374,465.9702,465.238,465.238,11129.0
2021-07-13 12:30:00,489.26,489.52,488.75,488.83,7183.0,465.2285,465.4757,464.7436,464.8196,7183.0
2021-07-13 13:00:00,488.91,489.04,487.74,488.43,26690.0,464.8957,465.0193,463.7832,464.4393,26690.0
2021-07-13 13:30:00,488.14,488.81,487.99,488.73,9810.0,464.1635,464.8006,464.0209,464.7245,9810.0
2021-07-13 14:00:00,488.54,489.18,488.17,489.08,39293.0,464.5439,465.1524,464.1921,465.0574,39293.0
2021-07-13 14:30:00,488.68,488.68,487.76,487.91,13445.0,464.677,464.677,463.8022,463.9448,13445.0
2021-07-13 15:00:00,487.94,488.31,487.21,487.25,16634.0,463.9734,464.3252,463.2792,463.3172,16634.0
2021-07-13 15:30:00,487.48,487.86,486.57,486.86,51743.0,463.5359,463.8973,462.6706,462.9464,51743.0
2021-07-14 09:30:00,489.08,491.8,488.02,488.02,101728.0,465.0574,467.6438,464.0494,464.0494,101728.0
2021-07-14 10:00:00,487.93,489.09,486.78,486.78,106955.0,463.9638,465.0669,462.8703,462.8703,106955.0
2021-07-14 10:30:00,486.85,487.27,486.07,486.42,59064.0,462.9369,463.3363,462.1952,462.528,59064.0
2021-07-14 11:00:00,486.45,486.45,484.07,484.07,34480.0,462.5565,462.5565,460.2934,460.2934,34480.0
2021-07-14 11:30:00,484.51,485.0,483.09,483.48,39340.0,460.7118,461.1778,459.3616,459.7324,39340.0
2021-07-14 12:00:00,483.43,485.27,483.43,485.27,38724.0,459.6849,461.4345,459.6849,461.4345,38724.0
2021-07-14 12:30:00,485.46,486.32,485.23,486.22,20099.0,461.6152,462.4329,461.3965,462.3378,20099.0
2021-07-14 13:00:00,486.28,486.31,484.74,485.27,26428.0,462.3949,462.4234,460.9305,461.4345,26428.0
2021-07-14 13:30:00,485.53,485.82,485.41,485.66,3741.0,461.6817,461.9575,461.5676,461.8053,3741.0
2021-07-14 14:00:00,485.62,485.79,485.01,485.06,5719.0,461.7673,461.929,461.1873,461.2348,5719.0
2021-07-14 14:30:00,484.84,485.35,484.48,485.15,5189.0,461.0256,461.5106,460.6833,461.3204,5189.0
2021-07-14 15:00:00,485.07,485.86,484.46,484.46,8403.0,461.2443,461.9955,460.6643,460.6643,8403.0
2021-07-14 15:30:00,484.49,484.58,483.8,484.23,71147.0,460.6928,460.7784,460.0367,460.4456,71147.0
2021-07-15 09:30:00,481.63,483.19,480.09,483.12,100648.0,457.9733,459.4567,456.5089,459.3901,100648.0
2021-07-15 10:00:00,483.09,484.16,482.66,483.04,38155.0,459.3616,460.379,458.9527,459.314,38155.0
2021-07-15 10:30:00,483.0,483.68,482.18,483.68,34775.0,459.276,459.9226,458.4963,459.9226,34775.0
2021-07-15 11:00:00,483.54,483.67,482.23,483.0,12374.0,459.7895,459.9131,458.5438,459.276,12374.0
2021-07-15 11:30:00,482.87,484.53,482.87,484.22,9233.0,459.1524,460.7308,459.1524,460.4361,9233.0
2021-07-15 12:00:00,484.02,484.35,483.27,483.54,16100.0,460.2459,460.5597,459.5327,459.7895,16100.0
2021-07-15 12:30:00,483.24,483.68,482.86,482.86,31223.0,459.5042,459.9226,459.1429,459.1429,31223.0
2021-07-15 13:00:00,482.72,482.98,480.91,481.19,14564.0,459.0097,459.257,457.2887,457.5549,14564.0
2021-07-15 13:30:00,480.84,480.88,478.81,478.83,20930.0,457.2221,457.2601,455.2918,455.3108,20930.0
2021-07-15 14:00:00,479.1,480.72,478.88,480.72,24229.0,455.5676,457.108,455.3584,457.108,24229.0
2021-07-15 14:30:00,480.67,481.42,480.56,481.1,6874.0,457.0604,457.7736,456.9558,457.4693,6874.0
2021-07-15 15:00:00,481.36,481.69,480.6,481.62,32050.0,457.7165,458.0303,456.9939,457.9638,32050.0
2021-07-15 15:30:00,481.62,482.75,481.62,482.51,56507.0,457.9638,459.0383,457.9638,458.8101,56507.0
2021-07-16 09:30:00,485.84,485.96,483.25,483.72,100147.0,461.9765,462.0906,459.5137,459.9606,100147.0
2021-07-16 10:00:00,483.64,483.72,480.47,480.47,33901.0,459.8846,459.9606,456.8703,456.8703,33901.0
2021-07-16 10:30:00,480.43,482.26,480.43,482.12,33200.0,456.8322,458.5723,456.8322,458.4392,33200.0
2021-07-16 11:00:00,482.09,482.26,481.23,481.78,34341.0,458.4107,458.5723,457.5929,458.1159,34341.0
2021-07-16 11:30:00,481.96,483.32,481.91,483.32,35654.0,458.2871,459.5803,458.2395,459.5803,35654.0
2021-07-16 12:00:00,483.43,483.43,482.15,482.36,40256.0,459.6849,459.6849,458.4677,458.6674,40256.0
2021-07-16 12:30:00,482.06,482.24,481.25,481.7,16247.0,458.3822,458.5533,457.612,458.0398,16247.0
2021-07-16 13:00:00,481.7,481.75,480.99,481.0,15975.0,458.0398,458.0874,457.3647,457.3742,15975.0
2021-07-16 13:30:00,480.6,480.64,479.61,479.93,9784.0,456.9939,457.0319,456.0525,456.3568,9784.0
2021-07-16 14:00:00,479.4,479.9,479.09,479.26,18726.0,455.8528,456.3283,455.558,455.7197,18726.0
2021-07-16 14:30:00,479.02,479.47,478.62,478.76,28464.0,455.4915,455.9194,455.1111,455.2443,28464.0
2021-07-16 15:00:00,478.5,478.5,477.41,477.82,28592.0,454.997,454.997,453.9606,454.3504,28592.0
2021-07-16 15:30:00,477.55,477.9,476.35,476.69,72121.0,454.0937,454.4265,452.9526,453.2759,72121.0
2021-07-19 09:30:00,468.35,469.28,465.81,466.46,162575.0,445.3456,446.2299,442.9303,443.5484,162575.0
2021-07-19 10:00:00,466.38,467.64,464.34,467.54,61900.0,443.4723,444.6704,441.5325,444.5754,61900.0
2021-07-19 10:30:00,467.42,470.41,467.24,468.92,56467.0,444.4613,447.3044,444.2901,445.8876,56467.0
2021-07-19 11:00:00,468.85,471.35,468.85,469.76,101333.0,445.821,448.1982,445.821,446.6863,101333.0
2021-07-19 11:30:00,469.66,472.39,469.59,472.31,116186.0,446.5912,449.1871,446.5247,449.1111,116186.0
2021-07-19 12:00:00,472.19,472.19,468.85,468.85,27214.0,448.997,448.997,445.821,445.821,27214.0
2021-07-19 12:30:00,468.78,468.78,467.45,468.07,31351.0,445.7545,445.7545,444.4898,445.0793,31351.0
2021-07-19 13:00:00,468.3,469.5,467.22,467.52,28878.0,445.298,446.4391,444.2711,444.5563,28878.0
2021-07-19 13:30:00,467.44,467.64,465.95,466.37,36214.0,444.4803,444.6704,443.0635,443.4628,36214.0
2021-07-19 14:00:00,466.53,468.09,466.53,467.42,23154.0,443.615,445.0983,443.615,444.4613,23154.0
2021-07-19 14:30:00,467.86,467.86,465.17,465.37,39749.0,444.8796,444.8796,442.3218,442.5119,39749.0
2021-07-19 15:00:00,465.48,467.19,465.21,466.55,33198.0,442.6165,444.2426,442.3598,443.634,33198.0
2021-07-19 15:30:00,466.33,468.61,466.05,468.35,99867.0,443.4248,445.5928,443.1585,445.3456,99867.0
2021-07-20 09:30:00,469.83,476.23,468.4,476.18,111084.0,446.7529,452.8385,445.3931,452.791,111084.0
2021-07-20 10:00:00,476.15,479.69,475.7,478.96,121967.0,452.7625,456.1286,452.3346,455.4344,121967.0
2021-07-20 10:30:00,478.9,480.66,478.08,480.6,27074.0,455.3774,457.0509,454.5977,456.9939,27074.0
2021-07-20 11:00:00,480.68,481.09,480.09,480.56,16623.0,457.0699,457.4598,456.5089,456.9558,16623.0
2021-07-20 11:30:00,480.3,482.06,479.87,482.0,42844.0,456.7086,458.3822,456.2997,458.3251,42844.0
2021-07-20 12:00:00,482.28,482.53,480.94,482.23,17781.0,458.5914,458.8291,457.3172,458.5438,17781.0
2021-07-20 12:30:00,482.36,483.96,482.36,483.15,25549.0,458.6674,460.1888,458.6674,459.4186,25549.0
2021-07-20 13:00:00,483.31,483.45,481.51,481.57,44286.0,459.5708,459.7039,457.8592,457.9162,44286.0
2021-07-20 13:30:00,482.06,482.66,481.75,482.32,15204.0,458.3822,458.9527,458.0874,458.6294,15204.0
2021-07-20 14:00:00,482.6,483.27,482.17,482.53,25174.0,458.8956,459.5327,458.4868,458.8291,25174.0
2021-07-20 14:30:00,482.74,483.02,481.9,481.97,32613.0,459.0288,459.295,458.23,458.2966,32613.0
2021-07-20 15:00:00,481.81,483.15,481.81,482.8,32253.0,458.1444,459.4186,458.1444,459.0858,32253.0
2021-07-20 15:30:00,482.93,483.49,480.98,481.79,143182.0,459.2094,459.7419,457.3552,458.1254,143182.0
2021-07-21 09:30:00,484.18,489.14,484.05,489.14,156462.0,460.398,465.1144,460.2744,465.1144,156462.0
2021-07-21 10:00:00,489.02,489.5,486.99,486.99,81107.0,465.0003,465.4567,463.07,463.07,81107.0
2021-07-21 10:30:00,486.43,487.2,485.6,485.77,43410.0,462.5375,463.2697,461.7483,461.9099,43410.0
2021-07-21 11:00:00,485.85,486.77,485.85,486.18,32445.0,461.986,462.8608,461.986,462.2998,32445.0
2021-07-21 11:30:00,485.71,488.12,485.71,487.71,31178.0,461.8529,464.1445,461.8529,463.7546,31178.0
2021-07-21 12:00:00,487.71,487.91,487.25,487.54,26578.0,463.7546,463.9448,463.3172,463.593,26578.0
2021-07-21 12:30:00,487.37,487.81,487.08,487.08,12062.0,463.4313,463.8497,463.1556,463.1556,12062.0
2021-07-21 13:00:00,487.15,487.76,487.15,487.75,12593.0,463.2222,463.8022,463.2222,463.7927,12593.0
2021-07-21 13:30:00,487.78,487.98,487.35,487.35,18684.0,463.8212,464.0114,463.4123,463.4123,18684.0
2021-07-21 14:00:00,487.66,487.73,486.66,487.42,8339.0,463.7071,463.7737,462.7562,463.4789,8339.0
2021-07-21 14:30:00,487.57,487.79,487.44,487.79,5598.0,463.6215,463.8307,463.4979,463.8307,5598.0
2021-07-21 15:00:00,487.85,488.09,487.28,487.28,36337.0,463.8878,464.116,463.3458,463.3458,36337.0
2021-07-21 15:30:00,487.39,487.59,486.4,487.59,99974.0,463.4504,463.6405,462.509,463.6405,99974.0
2021-07-22 09:30:00,486.54,486.76,482.67,483.09,117459.0,462.6421,462.8513,458.9622,459.3616,117459.0
2021-07-22 10:00:00,483.08,484.37,482.34,482.96,57937.0,459.3521,460.5787,458.6484,459.238,57937.0
2021-07-22 10:30:00,483.25,483.9,482.77,482.84,18891.0,459.5137,460.1318,459.0573,459.1239,18891.0
2021-07-22 11:00:00,482.81,482.81,481.59,481.82,23071.0,459.0953,459.0953,457.9353,458.154,23071.0
2021-07-22 11:30:00,481.88,482.3,480.79,481.02,32610.0,458.211,458.6104,457.1745,457.3932,32610.0
2021-07-22 12:00:00,481.15,481.68,480.36,481.68,35926.0,457.5169,458.0208,456.7657,458.0208,35926.0
2021-07-22 12:30:00,481.56,482.42,481.56,482.42,7189.0,457.9067,458.7245,457.9067,458.7245,7189.0
2021-07-22 13:00:00,482.46,483.4,482.46,482.97,3130.0,458.7625,459.6563,458.7625,459.2475,3130.0
2021-07-22 13:30:00,482.98,483.39,482.6,483.39,16605.0,459.257,459.6468,458.8956,459.6468,16605.0
2021-07-22 14:00:00,483.31,483.68,483.17,483.38,12112.0,459.5708,459.9226,459.4376,459.6373,12112.0
2021-07-22 14:30:00,483.33,484.04,483.12,484.04,15112.0,459.5898,460.2649,459.3901,460.2649,15112.0
2021-07-22 15:00:00,483.96,484.04,483.01,483.01,13009.0,460.1888,460.2649,459.2855,459.2855,13009.0
2021-07-22 15:30:00,482.93,482.95,482.15,482.71,61854.0,459.2094,459.2285,458.4677,459.0002,61854.0
2021-07-23 09:30:00,485.2,486.06,482.58,482.91,88047.0,461.3679,462.1857,458.8766,459.1904,88047.0
2021-07-23 10:00:00,482.99,483.95,482.36,483.88,48709.0,459.2665,460.1793,458.6674,460.1128,48709.0
2021-07-23 10:30:00,483.9,485.07,483.61,484.94,28148.0,460.1318,461.2443,459.856,461.1207,28148.0
2021-07-23 11:00:00,485.13,485.89,484.97,485.7,13578.0,461.3014,462.024,461.1492,461.8434,13578.0
2021-07-23 11:30:00,485.67,486.07,484.78,484.83,12307.0,461.8149,462.1952,460.9686,461.0161,12307.0
2021-07-23 12:00:00,484.51,485.52,484.51,485.19,15214.0,460.7118,461.6722,460.7118,461.3584,15214.0
2021-07-23 12:30:00,485.11,485.52,484.87,485.44,9109.0,461.2824,461.6722,461.0541,461.5961,9109.0
2021-07-23 13:00:00,485.35,485.7,485.06,485.56,8181.0,461.5106,461.8434,461.2348,461.7103,8181.0
2021-07-23 13:30:00,485.59,486.12,485.4,486.06,6077.0,461.7388,462.2427,461.5581,462.1857,6077.0
2021-07-23 14:00:00,486.0,486.33,485.63,485.78,11751.0,462.1286,462.4424,461.7768,461.9194,11751.0
2021-07-23 14:30:00,485.85,486.13,485.76,486.13,7702.0,461.986,462.2523,461.9004,462.2523,7702.0
2021-07-23 15:00:00,486.08,486.17,485.54,486.17,11086.0,462.2047,462.2903,461.6912,462.2903,11086.0
2021-07-23 15:30:00,486.26,487.32,486.26,486.86,79425.0,462.3759,463.3838,462.3759,462.9464,79425.0
2021-07-26 09:30:00,487.45,490.48,486.67,488.84,153826.0,463.5074,466.3886,462.7657,464.8291,153826.0
2021-07-26 10:00:00,488.71,489.05,487.89,488.09,80638.0,464.7055,465.0288,463.9258,464.116,80638.0
2021-07-26 10:30:00,488.24,488.24,486.51,487.22,35553.0,464.2586,464.2586,462.6136,463.2887,35553.0
2021-07-26 11:00:00,487.14,488.34,486.69,487.73,15180.0,463.2126,464.3537,462.7847,463.7737,15180.0
2021-07-26 11:30:00,487.7,488.01,487.16,487.16,9259.0,463.7451,464.0399,463.2317,463.2317,9259.0
2021-07-26 12:00:00,487.09,487.16,486.3,487.16,15486.0,463.1651,463.2317,462.4139,463.2317,15486.0
2021-07-26 12:30:00,487.02,487.29,486.27,486.39,8434.0,463.0985,463.3553,462.3854,462.4995,8434.0
2021-07-26 13:00:00,486.45,486.78,486.18,486.67,6029.0,462.5565,462.8703,462.2998,462.7657,6029.0
2021-07-26 13:30:00,486.78,486.78,486.28,486.7,9615.0,462.8703,462.8703,462.3949,462.7943,9615.0
2021-07-26 14:00:00,486.66,487.03,486.38,486.8,7062.0,462.7562,463.108,462.49,462.8893,7062.0
2021-07-26 14:30:00,487.31,487.31,486.52,486.52,4112.0,463.3743,463.3743,462.6231,462.6231,4112.0
2021-07-26 15:00:00,486.76,487.49,486.44,487.32,11539.0,462.8513,463.5455,462.547,463.3838,11539.0
2021-07-26 15:30:00,487.38,487.72,487.1,487.68,53947.0,463.4409,463.7642,463.1746,463.7261,53947.0
2021-07-27 09:30:00,485.18,485.18,482.15,482.95,137749.0,461.3489,461.3489,458.4677,459.2285,137749.0
2021-07-27 10:00:00,483.0,484.4,482.09,484.33,56936.0,459.276,460.6072,458.4107,460.5407,56936.0
2021-07-27 10:30:00,484.1,485.68,483.72,485.15,39620.0,460.322,461.8244,459.9606,461.3204,39620.0
2021-07-27 11:00:00,484.98,485.54,483.23,483.23,33220.0,461.1587,461.6912,459.4947,459.4947,33220.0
2021-07-27 11:30:00,483.41,483.41,481.5,482.87,18907.0,459.6659,459.6659,457.8497,459.1524,18907.0
2021-07-27 12:00:00,482.8,482.8,481.39,482.19,43413.0,459.0858,459.0858,457.7451,458.5058,43413.0
2021-07-27 12:30:00,482.06,482.78,481.79,482.12,8357.0,458.3822,459.0668,458.1254,458.4392,8357.0
2021-07-27 13:00:00,482.59,482.94,481.58,481.81,13127.0,458.8861,459.2189,457.9257,458.1444,13127.0
2021-07-27 13:30:00,481.88,483.09,481.45,482.46,13303.0,458.211,459.3616,457.8021,458.7625,13303.0
2021-07-27 14:00:00,482.42,483.84,482.25,483.83,14882.0,458.7245,460.0747,458.5628,460.0652,14882.0
2021-07-27 14:30:00,483.63,484.48,483.6,484.01,17511.0,459.8751,460.6833,459.8465,460.2364,17511.0
2021-07-27 15:00:00,484.04,484.47,483.57,484.06,25653.0,460.2649,460.6738,459.818,460.2839,25653.0
2021-07-27 15:30:00,484.29,484.95,483.82,484.59,40342.0,460.5026,461.1302,460.0557,460.7879,40342.0
2021-07-28 09:30:00,486.41,487.77,485.22,485.81,77380.0,462.5185,463.8117,461.387,461.948,77380.0
2021-07-28 10:00:00,485.89,485.89,482.09,482.41,41074.0,462.024,462.024,458.4107,458.715,41074.0
2021-07-28 10:30:00,482.43,484.19,481.85,484.19,32541.0,458.734,460.4075,458.1825,460.4075,32541.0
2021-07-28 11:00:00,484.23,485.85,483.84,485.62,11938.0,460.4456,461.986,460.0747,461.7673,11938.0
2021-07-28 11:30:00,485.7,487.65,485.6,487.38,18639.0,461.8434,463.6976,461.7483,463.4409,18639.0
2021-07-28 12:00:00,487.44,487.62,486.52,486.54,13759.0,463.4979,463.6691,462.6231,462.6421,13759.0
2021-07-28 12:30:00,486.71,486.94,486.43,486.82,8007.0,462.8038,463.0225,462.5375,462.9084,8007.0
2021-07-28 13:00:00,487.09,487.52,487.08,487.14,2699.0,463.1651,463.574,463.1556,463.2126,2699.0
2021-07-28 13:30:00,487.56,487.57,486.71,486.73,13459.0,463.612,463.6215,462.8038,462.8228,13459.0
2021-07-28 14:00:00,486.94,488.57,486.67,488.57,7498.0,463.0225,464.5724,462.7657,464.5724,7498.0
2021-07-28 14:30:00,488.56,491.08,488.56,490.4,25830.0,464.5629,466.9591,464.5629,466.3125,25830.0
2021-07-28 15:00:00,490.53,490.82,489.38,489.81,21193.0,466.4361,466.7119,465.3426,465.7515,21193.0
2021-07-28 15:30:00,490.12,490.56,488.17,488.33,55510.0,466.0463,466.4647,464.1921,464.3442,55510.0
2021-07-29 09:30:00,491.57,493.04,491.07,492.61,110910.0,467.4251,468.8229,466.9496,468.414,110910.0
2021-07-29 10:00:00,492.44,494.74,492.22,494.4,54557.0,468.2523,470.4393,468.0431,470.116,54557.0
2021-07-29 10:30:00,494.5,495.12,494.08,494.73,45428.0,470.2111,470.8007,469.8118,470.4298,45428.0
2021-07-29 11:00:00,494.85,495.32,494.45,494.53,21319.0,470.5439,470.9909,470.1636,470.2397,21319.0
2021-07-29 11:30:00,494.54,495.62,494.54,495.61,19681.0,470.2492,471.2761,470.2492,471.2666,19681.0
2021-07-29 12:00:00,495.61,496.2,495.48,495.62,19015.0,471.2666,471.8276,471.143,471.2761,19015.0
2021-07-29 12:30:00,495.61,495.92,495.2,495.63,37544.0,471.2666,471.5614,470.8768,471.2856,37544.0
2021-07-29 13:00:00,495.61,496.16,495.4,495.9,34367.0,471.2666,471.7896,471.0669,471.5424,34367.0
2021-07-29 13:30:00,495.67,495.73,495.2,495.22,10005.0,471.3237,471.3807,470.8768,470.8958,10005.0
2021-07-29 14:00:00,495.26,495.41,494.21,494.56,17071.0,470.9338,471.0764,469.9354,470.2682,17071.0
2021-07-29 14:30:00,494.56,494.56,493.57,494.22,16113.0,470.2682,470.2682,469.3268,469.9449,16113.0
2021-07-29 15:00:00,494.22,494.22,493.4,493.82,21098.0,469.9449,469.9449,469.1652,469.5645,21098.0
2021-07-29 15:30:00,493.87,493.95,493.07,493.25,80253.0,469.6121,469.6882,468.8514,469.0225,80253.0
2021-07-30 09:30:00,490.92,496.5,490.68,496.27,167011.0,466.807,472.1129,466.5788,471.8942,167011.0
2021-07-30 10:00:00,496.08,496.87,494.61,494.61,27151.0,471.7135,472.4647,470.3157,470.3157,27151.0
2021-07-30 10:30:00,494.43,494.89,492.91,492.91,19514.0,470.1446,470.582,468.6992,468.6992,19514.0
2021-07-30 11:00:00,492.86,494.09,492.68,493.35,13239.0,468.6517,469.8213,468.4805,469.1176,13239.0
2021-07-30 11:30:00,493.3,493.64,492.56,493.05,9954.0,469.0701,469.3934,468.3664,468.8324,9954.0
2021-07-30 12:00:00,492.9,493.21,492.34,492.79,9014.0,468.6897,468.9845,468.1572,468.5851,9014.0
2021-07-30 12:30:00,493.02,493.57,492.85,492.95,7375.0,468.8038,469.3268,468.6422,468.7373,7375.0
2021-07-30 13:00:00,492.44,492.9,492.26,492.52,6297.0,468.2523,468.6897,468.0812,468.3284,6297.0
2021-07-30 13:30:00,492.64,493.4,492.64,493.1,51284.0,468.4425,469.1652,468.4425,468.8799,51284.0
2021-07-30 14:00:00,493.19,493.37,492.36,492.39,5139.0,468.9655,469.1366,468.1763,468.2048,5139.0
2021-07-30 14:30:00,492.07,492.3,491.57,492.16,12318.0,467.9005,468.1192,467.4251,467.9861,12318.0
2021-07-30 15:00:00,492.21,493.09,492.15,492.79,16432.0,468.0336,468.8704,467.9766,468.5851,16432.0
2021-07-30 15:30:00,492.78,492.99,491.93,492.47,89434.0,468.5756,468.7753,467.7674,468.2808,89434.0
2021-08-02 09:30:00,494.8,500.08,494.27,497.98,169591.0,470.4964,475.5171,469.9924,473.5202,169591.0
2021-08-02 10:00:00,497.69,498.33,495.98,496.53,69013.0,473.2445,473.853,471.6184,472.1414,69013.0
2021-08-02 10:30:00,496.35,496.94,494.58,494.7,29937.0,471.9703,472.5313,470.2872,470.4013,29937.0
2021-08-02 11:00:00,494.62,495.4,494.18,494.81,14462.0,470.3252,471.0669,469.9069,470.5059,14462.0
2021-08-02 11:30:00,494.8,494.91,492.62,492.62,34209.0,470.4964,470.601,468.4235,468.4235,34209.0
2021-08-02 12:00:00,492.35,492.72,491.73,492.49,25321.0,468.1667,468.5186,467.5772,468.2999,25321.0
2021-08-02 12:30:00,492.53,493.62,492.44,492.97,18866.0,468.3379,469.3744,468.2523,468.7563,18866.0
2021-08-02 13:00:00,493.71,493.71,493.03,493.38,4350.0,469.4599,469.4599,468.8133,469.1462,4350.0
2021-08-02 13:30:00,493.22,493.22,492.69,492.75,8119.0,468.994,468.994,468.49,468.5471,8119.0
2021-08-02 14:00:00,492.66,494.0,492.66,493.07,8230.0,468.4615,469.7357,468.4615,468.8514,8230.0
2021-08-02 14:30:00,493.13,493.25,492.64,493.16,12918.0,468.9084,469.0225,468.4425,468.937,12918.0
2021-08-02 15:00:00,493.1,493.26,492.14,492.33,24749.0,468.8799,469.032,467.9671,468.1477,24749.0
2021-08-02 15:30:00,492.25,492.36,490.11,490.59,57913.0,468.0717,468.1763,466.0368,466.4932,57913.0
2021-08-03 09:30:00,492.09,493.27,486.59,488.23,67785.0,467.9195,469.0416,462.6897,464.2491,67785.0
2021-08-03 10:00:00,488.1,490.16,486.81,490.11,99786.0,464.1255,466.0843,462.8989,466.0368,99786.0
2021-08-03 10:30:00,490.06,491.3,489.05,489.58,57211.0,465.9892,467.1683,465.0288,465.5328,57211.0
2021-08-03 11:00:00,489.44,490.9,489.32,490.69,21850.0,465.3997,466.788,465.2856,466.5883,21850.0
2021-08-03 11:30:00,491.34,493.06,491.22,492.15,44542.0,467.2064,468.8419,467.0922,467.9766,44542.0
2021-08-03 12:00:00,491.87,492.47,491.39,491.4,12212.0,467.7103,468.2808,467.2539,467.2634,12212.0
2021-08-03 12:30:00,491.06,491.83,491.06,491.72,4762.0,466.9401,467.6723,466.9401,467.5677,4762.0
2021-08-03 13:00:00,491.81,492.28,491.8,492.15,10181.0,467.6533,468.1002,467.6438,467.9766,10181.0
2021-08-03 13:30:00,492.02,492.84,491.84,492.74,7732.0,467.853,468.6327,467.6818,468.5376,7732.0
2021-08-03 14:00:00,492.72,492.74,492.26,492.74,11875.0,468.5186,468.5376,468.0812,468.5376,11875.0
2021-08-03 14:30:00,492.95,493.33,492.66,493.12,4693.0,468.7373,469.0986,468.4615,468.8989,4693.0
2021-08-03 15:00:00,493.07,493.52,492.98,493.42,32699.0,468.8514,469.2793,468.7658,469.1842,32699.0
2021-08-03 15:30:00,493.46,493.66,492.95,493.53,140697.0,469.2222,469.4124,468.7373,469.2888,140697.0
2021-08-04 09:30:00,490.74,492.75,490.08,490.95,115465.0,466.6358,468.5471,466.0082,466.8355,115465.0
2021-08-04 10:00:00,491.17,494.01,490.86,492.95,50296.0,467.0447,469.7452,466.7499,468.7373,50296.0
2021-08-04 10:30:00,492.88,493.0,490.78,492.45,41951.0,468.6707,468.7848,466.6739,468.2618,41951.0
2021-08-04 11:00:00,492.5,493.67,491.67,492.34,20421.0,468.3094,469.4219,467.5201,468.1572,20421.0
2021-08-04 11:30:00,491.99,491.99,489.93,489.93,11519.0,467.8244,467.8244,465.8656,465.8656,11519.0
2021-08-04 12:00:00,489.93,490.38,489.6,489.6,7528.0,465.8656,466.2935,465.5518,465.5518,7528.0
2021-08-04 12:30:00,489.83,490.5,489.39,489.81,13567.0,465.7705,466.4076,465.3521,465.7515,13567.0
2021-08-04 13:00:00,489.88,490.61,489.83,490.28,5993.0,465.8181,466.5122,465.7705,466.1984,5993.0
2021-08-04 13:30:00,490.12,490.37,489.68,490.31,6227.0,466.0463,466.284,465.6279,466.2269,6227.0
2021-08-04 14:00:00,490.41,490.48,489.98,489.99,17840.0,466.322,466.3886,465.9132,465.9227,17840.0
2021-08-04 14:30:00,489.76,489.98,489.04,489.78,10720.0,465.704,465.9132,465.0193,465.723,10720.0
2021-08-04 15:00:00,489.69,489.81,489.09,489.71,13210.0,465.6374,465.7515,465.0669,465.6564,13210.0
2021-08-04 15:30:00,489.65,489.77,488.47,488.47,54328.0,465.5994,465.7135,464.4773,464.4773,54328.0
2021-08-05 09:30:00,490.29,493.32,489.85,492.53,103332.0,466.2079,469.0891,465.7895,468.3379,103332.0
2021-08-05 10:00:00,492.82,493.07,490.48,491.04,52514.0,468.6137,468.8514,466.3886,466.9211,52514.0
2021-08-05 10:30:00,490.76,492.72,490.65,492.72,32500.0,466.6548,468.5186,466.5502,468.5186,32500.0
2021-08-05 11:00:00,492.84,493.88,492.44,493.7,17329.0,468.6327,469.6216,468.2523,469.4504,17329.0
2021-08-05 11:30:00,493.81,494.05,492.45,492.68,37723.0,469.555,469.7832,468.2618,468.4805,37723.0
2021-08-05 12:00:00,492.65,493.21,492.43,492.48,10670.0,468.452,468.9845,468.2428,468.2904,10670.0
2021-08-05 12:30:00,492.41,492.41,491.56,491.84,21722.0,468.2238,468.2238,467.4155,467.6818,21722.0
2021-08-05 13:00:00,491.88,492.04,491.59,491.84,3584.0,467.7198,467.872,467.4441,467.6818,3584.0
2021-08-05 13:30:00,491.84,492.4,491.84,492.34,2780.0,467.6818,468.2143,467.6818,468.1572,2780.0
2021-08-05 14:00:00,492.27,492.35,492.04,492.24,5969.0,468.0907,468.1667,467.872,468.0621,5969.0
2021-08-05 14:30:00,492.27,492.34,491.81,491.99,5071.0,468.0907,468.1572,467.6533,467.8244,5071.0
2021-08-05 15:00:00,491.61,492.23,491.61,492.14,14265.0,467.4631,468.0526,467.4631,467.9671,14265.0
2021-08-05 15:30:00,492.24,493.34,492.08,493.31,55643.0,468.0621,469.1081,467.91,469.0796,55643.0
2021-08-06 09:30:00,495.62,498.16,493.78,494.65,85491.0,471.2761,473.6914,469.5265,470.3538,85491.0
2021-08-06 10:00:00,494.55,495.86,493.87,494.77,27337.0,470.2587,471.5043,469.6121,470.4679,27337.0
2021-08-06 10:30:00,494.72,495.2,494.04,494.97,23539.0,470.4203,470.8768,469.7737,470.6581,23539.0
2021-08-06 11:00:00,495.21,496.56,494.88,496.21,39873.0,470.8863,472.17,470.5725,471.8371,39873.0
2021-08-06 11:30:00,496.01,496.37,495.73,496.37,22285.0,471.647,471.9893,471.3807,471.9893,22285.0
2021-08-06 12:00:00,496.36,497.02,496.26,496.48,12061.0,471.9798,472.6074,471.8847,472.0939,12061.0
2021-08-06 12:30:00,496.13,496.66,495.96,496.65,11625.0,471.7611,472.265,471.5994,472.2555,11625.0
2021-08-06 13:00:00,496.32,496.45,496.21,496.3,1632.0,471.9417,472.0654,471.8371,471.9227,1632.0
2021-08-06 13:30:00,496.37,496.37,495.78,496.16,11526.0,471.9893,471.9893,471.4283,471.7896,11526.0
2021-08-06 14:00:00,496.04,496.37,495.86,496.29,11353.0,471.6755,471.9893,471.5043,471.9132,11353.0
2021-08-06 14:30:00,496.34,496.34,495.65,495.74,8865.0,471.9608,471.9608,471.3047,471.3902,8865.0
2021-08-06 15:00:00,495.7,495.72,495.33,495.63,12396.0,471.3522,471.3712,471.0004,471.2856,12396.0
2021-08-06 15:30:00,495.59,495.72,494.76,495.5,54861.0,471.2476,471.3712,470.4584,471.162,54861.0
2021-08-09 09:30:00,494.36,494.78,491.13,493.47,96680.0,470.078,470.4774,467.0067,469.2317,96680.0
2021-08-09 10:00:00,493.53,494.07,492.2,493.14,23494.0,469.2888,469.8023,468.0241,468.9179,23494.0
2021-08-09 10:30:00,492.99,494.35,492.6,494.23,11814.0,468.7753,470.0685,468.4045,469.9544,11814.0
2021-08-09 11:00:00,494.09,494.64,493.59,494.03,10806.0,469.8213,470.3443,469.3458,469.7642,10806.0
2021-08-09 11:30:00,494.29,495.15,494.19,495.15,18960.0,470.0115,470.8292,469.9164,470.8292,18960.0
2021-08-09 12:00:00,495.48,495.64,495.0,495.31,7799.0,471.143,471.2951,470.6866,470.9814,7799.0
2021-08-09 12:30:00,495.45,495.62,495.29,495.62,4726.0,471.1145,471.2761,470.9623,471.2761,4726.0
2021-08-09 13:00:00,495.44,495.44,495.15,495.16,2764.0,471.105,471.105,470.8292,470.8387,2764.0
2021-08-09 13:30:00,495.15,495.45,494.83,495.45,6975.0,470.8292,471.1145,470.5249,471.1145,6975.0
2021-08-09 14:00:00,495.58,495.58,495.17,495.25,3760.0,471.2381,471.2381,470.8482,470.9243,3760.0
2021-08-09 14:30:00,495.4,495.74,495.03,495.18,11720.0,471.0669,471.3902,470.7151,470.8577,11720.0
2021-08-09 15:00:00,495.14,495.17,494.46,494.47,29151.0,470.8197,470.8482,470.1731,470.1826,29151.0
2021-08-09 15:30:00,494.6,494.98,493.61,494.01,38278.0,470.3062,470.6676,469.3649,469.7452,38278.0
2021-08-10 09:30:00,494.52,495.26,492.65,494.16,82794.0,470.2302,470.9338,468.452,469.8878,82794.0
2021-08-10 10:00:00,493.97,496.07,493.68,495.7,137102.0,469.7072,471.704,469.4314,471.3522,137102.0
2021-08-10 10:30:00,495.8,496.42,494.78,495.76,200320.0,471.4473,472.0368,470.4774,471.4092,200320.0
2021-08-10 11:00:00,495.98,497.0,495.64,496.88,78842.0,471.6184,472.5883,471.2951,472.4742,78842.0
2021-08-10 11:30:00,496.87,497.18,496.64,496.95,64140.0,472.4647,472.7595,472.246,472.5408,64140.0
2021-08-10 12:00:00,497.1,497.1,495.99,496.01,40409.0,472.6834,472.6834,471.628,471.647,40409.0
2021-08-10 12:30:00,496.04,496.04,495.31,495.98,81469.0,471.6755,471.6755,470.9814,471.6184,81469.0
2021-08-10 13:00:00,495.96,496.61,495.72,496.61,16705.0,471.5994,472.2175,471.3712,472.2175,16705.0
2021-08-10 13:30:00,496.63,496.74,495.23,495.71,24817.0,472.2365,472.3411,470.9053,471.3617,24817.0
2021-08-10 14:00:00,496.08,496.1,495.13,495.7,22945.0,471.7135,471.7325,470.8102,471.3522,22945.0
2021-08-10 14:30:00,495.76,496.25,495.76,496.15,4843.0,471.4092,471.8752,471.4092,471.7801,4843.0
2021-08-10 15:00:00,496.02,496.06,495.6,496.03,7189.0,471.6565,471.6945,471.2571,471.666,7189.0
2021-08-10 15:30:00,495.9,495.92,495.22,495.8,78302.0,471.5424,471.5614,470.8958,471.4473,78302.0
2021-08-11 09:30:00,496.45,497.06,493.46,496.35,107784.0,472.0654,472.6454,469.2222,471.9703,107784.0
2021-08-11 10:00:00,496.39,496.98,495.55,495.92,164031.0,472.0083,472.5693,471.2096,471.5614,164031.0
2021-08-11 10:30:00,495.9,496.9,495.12,496.34,18732.0,471.5424,472.4933,470.8007,471.9608,18732.0
2021-08-11 11:00:00,496.38,496.42,495.3,495.75,26093.0,471.9988,472.0368,470.9718,471.3997,26093.0
2021-08-11 11:30:00,495.49,496.33,494.81,495.2,28479.0,471.1525,471.9513,470.5059,470.8768,28479.0
2021-08-11 12:00:00,495.33,496.11,495.19,495.99,14413.0,471.0004,471.7421,470.8672,471.628,14413.0
2021-08-11 12:30:00,495.98,496.82,495.92,496.56,16124.0,471.6184,472.4172,471.5614,472.17,16124.0
2021-08-11 13:00:00,496.91,497.32,496.35,497.32,8205.0,472.5028,472.8926,471.9703,472.8926,8205.0
2021-08-11 13:30:00,497.32,498.0,497.17,497.66,7124.0,472.8926,473.5392,472.75,473.2159,7124.0
2021-08-11 14:00:00,497.72,498.36,497.72,498.34,6730.0,473.273,473.8815,473.273,473.8625,6730.0
2021-08-11 14:30:00,498.45,498.75,498.39,498.7,19403.0,473.9671,474.2524,473.9101,474.2048,19403.0
2021-08-11 15:00:00,498.65,499.07,498.65,499.04,18072.0,474.1573,474.5567,474.1573,474.5281,18072.0
2021-08-11 15:30:00,498.88,499.92,498.67,499.84,70883.0,474.376,475.3649,474.1763,475.2888,70883.0
2021-08-12 09:30:00,499.8,500.35,497.33,498.5,65523.0,475.2508,475.7738,472.9021,474.0147,65523.0
2021-08-12 10:00:00,498.58,498.58,497.29,497.74,41123.0,474.0907,474.0907,472.8641,473.292,41123.0
2021-08-12 10:30:00,497.97,498.01,497.01,497.38,27595.0,473.5107,473.5487,472.5979,472.9497,27595.0
2021-08-12 11:00:00,497.39,497.67,496.37,497.67,15954.0,472.9592,473.2254,471.9893,473.2254,15954.0
2021-08-12 11:30:00,497.37,497.76,497.17,497.76,15779.0,472.9402,473.311,472.75,473.311,15779.0
2021-08-12 12:00:00,497.75,498.75,497.75,498.64,10031.0,473.3015,474.2524,473.3015,474.1478,10031.0
2021-08-12 12:30:00,498.72,498.86,498.45,498.54,7595.0,474.2239,474.357,473.9671,474.0527,7595.0
2021-08-12 13:00:00,498.48,498.48,497.8,497.85,10398.0,473.9956,473.9956,473.349,473.3966,10398.0
2021-08-12 13:30:00,497.74,498.05,497.62,497.8,8128.0,473.292,473.5868,473.1779,473.349,8128.0
2021-08-12 14:00:00,497.74,498.39,497.59,498.22,13059.0,473.292,473.9101,473.1494,473.7484,13059.0
2021-08-12 14:30:00,498.22,498.74,498.21,498.4,3700.0,473.7484,474.2429,473.7389,473.9196,3700.0
2021-08-12 15:00:00,498.42,498.93,498.37,498.49,7588.0,473.9386,474.4235,473.8911,474.0052,7588.0
2021-08-12 15:30:00,498.42,499.36,498.42,499.03,51284.0,473.9386,474.8324,473.9386,474.5186,51284.0
2021-08-13 09:30:00,498.84,499.83,497.77,498.59,103471.0,474.338,475.2793,473.3205,474.1002,103471.0
2021-08-13 10:00:00,498.52,498.77,497.35,498.16,50257.0,474.0337,474.2714,472.9212,473.6914,50257.0
2021-08-13 10:30:00,498.11,498.51,497.78,498.23,26281.0,473.6438,474.0242,473.33,473.7579,26281.0
2021-08-13 11:00:00,498.43,498.69,498.17,498.2,14203.0,473.9481,474.1953,473.7009,473.7294,14203.0
2021-08-13 11:30:00,498.35,498.96,498.32,498.64,5885.0,473.872,474.4521,473.8435,474.1478,5885.0
2021-08-13 12:00:00,498.69,498.84,498.3,498.31,8406.0,474.1953,474.338,473.8245,473.834,8406.0
2021-08-13 12:30:00,498.34,498.66,498.32,498.37,8166.0,473.8625,474.1668,473.8435,473.8911,8166.0
2021-08-13 13:00:00,498.38,498.4,498.1,498.24,3379.0,473.9006,473.9196,473.6343,473.7674,3379.0
2021-08-13 13:30:00,498.24,498.83,498.23,498.76,9124.0,473.7674,474.3285,473.7579,474.2619,9124.0
2021-08-13 14:00:00,498.8,498.89,498.41,498.47,7925.0,474.2999,474.3855,473.9291,473.9861,7925.0
2021-08-13 14:30:00,498.27,498.27,497.32,497.77,8493.0,473.796,473.796,472.8926,473.3205,8493.0
2021-08-13 15:00:00,497.79,498.1,497.48,497.49,10616.0,473.3395,473.6343,473.0448,473.0543,10616.0
2021-08-13 15:30:00,497.48,498.2,497.19,498.11,58147.0,473.0448,473.7294,472.769,473.6438,58147.0
2021-08-16 09:30:00,495.61,496.72,492.6,493.06,90501.0,471.2666,472.3221,468.4045,468.8419,90501.0
2021-08-16 10:00:00,492.96,496.69,492.71,496.21,57965.0,468.7468,472.2936,468.5091,471.8371,57965.0
2021-08-16 10:30:00,496.21,497.58,495.75,496.32,17126.0,471.8371,473.1399,471.3997,471.9417,17126.0
2021-08-16 11:00:00,496.39,497.0,495.7,496.59,3270.0,472.0083,472.5883,471.3522,472.1985,3270.0
2021-08-16 11:30:00,496.59,497.3,496.59,497.13,7587.0,472.1985,472.8736,472.1985,472.712,7587.0
2021-08-16 12:00:00,496.88,496.88,496.08,496.18,3236.0,472.4742,472.4742,471.7135,471.8086,3236.0
2021-08-16 12:30:00,495.89,497.02,495.89,497.02,7302.0,471.5329,472.6074,471.5329,472.6074,7302.0
2021-08-16 13:00:00,497.04,497.33,496.7,497.02,11513.0,472.6264,472.9021,472.3031,472.6074,11513.0
2021-08-16 13:30:00,497.0,497.16,496.79,496.8,1876.0,472.5883,472.7405,472.3887,472.3982,1876.0
2021-08-16 14:00:00,497.18,497.53,496.73,496.74,4709.0,472.7595,473.0923,472.3316,472.3411,4709.0
2021-08-16 14:30:00,496.76,497.52,496.65,497.24,2199.0,472.3601,473.0828,472.2555,472.8166,2199.0
2021-08-16 15:00:00,497.1,497.36,496.74,497.09,9183.0,472.6834,472.9307,472.3411,472.6739,9183.0
2021-08-16 15:30:00,496.75,497.07,496.2,496.93,54311.0,472.3506,472.6549,471.8276,472.5218,54311.0
2021-08-17 09:30:00,492.53,493.14,490.11,490.15,118878.0,468.3379,468.9179,466.0368,466.0748,118878.0
2021-08-17 10:00:00,490.13,493.04,489.6,492.97,52172.0,466.0558,468.8229,465.5518,468.7563,52172.0
2021-08-17 10:30:00,492.83,492.98,490.44,490.55,27975.0,468.6232,468.7658,466.3506,466.4552,27975.0
2021-08-17 11:00:00,490.49,490.59,488.82,489.18,47812.0,466.3981,466.4932,464.8101,465.1524,47812.0
2021-08-17 11:30:00,489.12,490.34,488.97,489.44,31127.0,465.0954,466.2555,464.9528,465.3997,31127.0
2021-08-17 12:00:00,489.57,489.57,488.47,489.29,31006.0,465.5233,465.5233,464.4773,465.257,31006.0
2021-08-17 12:30:00,488.84,488.84,485.93,486.35,43500.0,464.8291,464.8291,462.0621,462.4614,43500.0
2021-08-17 13:00:00,486.05,488.38,486.05,488.35,9016.0,462.1762,464.3917,462.1762,464.3632,9016.0
2021-08-17 13:30:00,488.48,488.51,487.25,488.44,10425.0,464.4868,464.5154,463.3172,464.4488,10425.0
2021-08-17 14:00:00,488.86,489.34,488.49,488.5,11907.0,464.8482,465.3046,464.4963,464.5058,11907.0
2021-08-17 14:30:00,488.32,490.14,487.83,490.13,9865.0,464.3347,466.0653,463.8688,466.0558,9865.0
2021-08-17 15:00:00,490.18,490.74,489.95,490.45,22791.0,466.1033,466.6358,465.8846,466.3601,22791.0
2021-08-17 15:30:00,490.63,491.33,489.55,490.88,102477.0,466.5312,467.1968,465.5043,466.7689,102477.0
2021-08-18 09:30:00,489.9,490.93,488.14,490.93,97404.0,465.8371,466.8165,464.1635,466.8165,97404.0
2021-08-18 10:00:00,491.01,492.11,490.79,491.64,34916.0,466.8926,467.9385,466.6834,467.4916,34916.0
2021-08-18 10:30:00,491.75,492.94,491.7,492.02,52046.0,467.5962,468.7278,467.5487,467.853,52046.0
2021-08-18 11:00:00,492.29,492.29,491.25,491.64,7174.0,468.1097,468.1097,467.1208,467.4916,7174.0
2021-08-18 11:30:00,491.57,491.95,491.06,491.66,2491.0,467.4251,467.7864,466.9401,467.5106,2491.0
2021-08-18 12:00:00,491.82,491.84,490.46,490.47,5560.0,467.6628,467.6818,466.3696,466.3791,5560.0
2021-08-18 12:30:00,490.55,491.24,490.43,490.98,9735.0,466.4552,467.1113,466.341,466.864,9735.0
2021-08-18 13:00:00,490.82,491.41,490.7,491.3,7719.0,466.7119,467.2729,466.5978,467.1683,7719.0
2021-08-18 13:30:00,491.26,491.77,491.25,491.61,14577.0,467.1303,467.6152,467.1208,467.4631,14577.0
2021-08-18 14:00:00,491.65,492.35,489.35,491.47,24425.0,467.5011,468.1667,465.3141,467.33,24425.0
2021-08-18 14:30:00,491.39,491.9,490.73,491.13,23376.0,467.2539,467.7388,466.6263,467.0067,23376.0
2021-08-18 15:00:00,490.87,490.99,489.29,489.29,13137.0,466.7594,466.8735,465.257,465.257,13137.0
2021-08-18 15:30:00,488.97,489.04,486.01,486.2,130333.0,464.9528,465.0193,462.1381,462.3188,130333.0
2021-08-19 09:30:00,482.13,484.63,481.56,484.04,107604.0,458.4487,460.8259,457.9067,460.2649,107604.0
2021-08-19 10:00:00,484.05,485.87,483.42,483.84,33501.0,460.2744,462.005,459.6754,460.0747,33501.0
2021-08-19 10:30:00,484.03,484.03,480.98,482.56,25062.0,460.2554,460.2554,457.3552,458.8576,25062.0
2021-08-19 11:00:00,482.98,482.98,480.65,480.81,41748.0,459.257,459.257,457.0414,457.1936,41748.0
2021-08-19 11:30:00,481.0,483.86,480.76,483.58,53427.0,457.3742,460.0938,457.146,459.8275,53427.0
2021-08-19 12:00:00,483.68,483.79,482.38,482.96,20645.0,459.9226,460.0272,458.6864,459.238,20645.0
2021-08-19 12:30:00,483.15,483.66,482.67,483.37,17537.0,459.4186,459.9036,458.9622,459.6278,17537.0
2021-08-19 13:00:00,483.75,483.75,481.54,481.54,22646.0,459.9892,459.9892,457.8877,457.8877,22646.0
2021-08-19 13:30:00,481.63,482.63,480.96,480.98,14846.0,457.9733,458.9242,457.3362,457.3552,14846.0
2021-08-19 14:00:00,481.07,481.61,480.2,480.21,26736.0,457.4408,457.9543,456.6135,456.623,26736.0
2021-08-19 14:30:00,480.11,481.88,479.39,481.72,33304.0,456.5279,458.211,455.8433,458.0589,33304.0
2021-08-19 15:00:00,481.74,483.44,481.74,483.27,23624.0,458.0779,459.6944,458.0779,459.5327,23624.0
2021-08-19 15:30:00,483.43,483.43,481.59,482.24,81112.0,459.6849,459.6849,457.9353,458.5533,81112.0
2021-08-20 09:30:00,482.2,484.36,481.68,483.61,41438.0,458.5153,460.5692,458.0208,459.856,41438.0
2021-08-20 10:00:00,483.59,484.41,482.9,483.61,56067.0,459.837,460.6167,459.1809,459.856,56067.0
2021-08-20 10:30:00,483.64,484.62,483.64,484.0,16122.0,459.8846,460.8164,459.8846,460.2269,16122.0
2021-08-20 11:00:00,484.06,485.75,483.98,485.21,28617.0,460.2839,461.8909,460.2079,461.3774,28617.0
2021-08-20 11:30:00,485.35,486.11,485.28,486.01,22274.0,461.5106,462.2332,461.444,462.1381,22274.0
2021-08-20 12:00:00,486.14,486.99,485.93,486.94,28209.0,462.2618,463.07,462.0621,463.0225,28209.0
2021-08-20 12:30:00,486.98,488.29,486.98,487.75,43512.0,463.0605,464.3062,463.0605,463.7927,43512.0
2021-08-20 13:00:00,487.87,488.37,487.66,487.66,39829.0,463.9068,464.3822,463.7071,463.7071,39829.0
2021-08-20 13:30:00,487.38,487.54,486.9,486.91,8683.0,463.4409,463.593,462.9844,462.9939,8683.0
2021-08-20 14:00:00,486.91,487.93,486.7,486.92,18645.0,462.9939,463.9638,462.7943,463.0035,18645.0
2021-08-20 14:30:00,486.95,486.98,486.53,486.98,25434.0,463.032,463.0605,462.6326,463.0605,25434.0
2021-08-20 15:00:00,486.92,487.68,486.75,487.62,19818.0,463.0035,463.7261,462.8418,463.6691,19818.0
2021-08-20 15:30:00,487.51,488.13,487.41,488.07,74825.0,463.5645,464.154,463.4694,464.097,74825.0
2021-08-23 09:30:00,491.12,492.58,491.1,491.85,93319.0,466.9972,468.3854,466.9781,467.6913,93319.0
2021-08-23 10:00:00,491.84,492.19,490.5,491.0,66093.0,467.6818,468.0146,466.4076,466.8831,66093.0
2021-08-23 10:30:00,491.01,491.68,490.29,491.2,15826.0,466.8926,467.5297,466.2079,467.0732,15826.0
2021-08-23 11:00:00,491.15,491.97,491.05,491.62,10081.0,467.0257,467.8054,466.9306,467.4726,10081.0
2021-08-23 11:30:00,491.66,491.87,491.32,491.87,19967.0,467.5106,467.7103,467.1873,467.7103,19967.0
2021-08-23 12:00:00,492.02,492.25,491.82,491.97,7065.0,467.853,468.0717,467.6628,467.8054,7065.0
2021-08-23 12:30:00,491.94,492.63,491.91,492.58,13536.0,467.7769,468.433,467.7484,468.3854,13536.0
2021-08-23 13:00:00,492.66,493.01,492.45,492.71,10230.0,468.4615,468.7943,468.2618,468.5091,10230.0
2021-08-23 13:30:00,492.71,492.8,492.06,492.47,24903.0,468.5091,468.5946,467.891,468.2808,24903.0
2021-08-23 14:00:00,492.48,492.84,492.3,492.37,10755.0,468.2904,468.6327,468.1192,468.1858,10755.0
2021-08-23 14:30:00,492.42,492.75,492.4,492.7,7767.0,468.2333,468.5471,468.2143,468.4996,7767.0
2021-08-23 15:00:00,492.69,492.93,492.17,492.83,8717.0,468.49,468.7183,467.9956,468.6232,8717.0
2021-08-23 15:30:00,492.91,493.12,492.17,492.38,104796.0,468.6992,468.8989,467.9956,468.1953,104796.0
2021-08-24 09:30:00,493.83,496.07,493.69,495.9,122861.0,469.574,471.704,469.4409,471.5424,122861.0
2021-08-24 10:00:00,495.93,495.93,494.0,495.11,30684.0,471.5709,471.5709,469.7357,470.7912,30684.0
2021-08-24 10:30:00,495.15,496.12,494.9,496.03,19680.0,470.8292,471.7516,470.5915,471.666,19680.0
2021-08-24 11:00:00,496.19,496.72,496.12,496.31,6501.0,471.8181,472.3221,471.7516,471.9322,6501.0
2021-08-24 11:30:00,496.2,496.22,495.63,496.06,32108.0,471.8276,471.8467,471.2856,471.6945,32108.0
2021-08-24 12:00:00,496.01,496.2,495.7,496.06,12999.0,471.647,471.8276,471.3522,471.6945,12999.0
2021-08-24 12:30:00,496.15,496.74,496.15,496.54,6117.0,471.7801,472.3411,471.7801,472.1509,6117.0
2021-08-24 13:00:00,496.59,497.05,496.55,496.85,6480.0,472.1985,472.6359,472.1604,472.4457,6480.0
2021-08-24 13:30:00,496.91,497.76,496.91,497.6,6211.0,472.5028,473.311,472.5028,473.1589,6211.0
2021-08-24 14:00:00,497.78,497.81,497.06,497.06,10635.0,473.33,473.3586,472.6454,472.6454,10635.0
2021-08-24 14:30:00,497.14,498.11,497.14,497.99,28005.0,472.7215,473.6438,472.7215,473.5297,28005.0
2021-08-24 15:00:00,497.78,497.88,497.38,497.66,19909.0,473.33,473.4251,472.9497,473.2159,19909.0
2021-08-24 15:30:00,497.64,497.66,496.78,497.01,154130.0,473.1969,473.2159,472.3791,472.5979,154130.0
2021-08-25 09:30:00,497.85,499.14,496.52,499.13,69872.0,473.3966,474.6232,472.1319,474.6137,69872.0
2021-08-25 10:00:00,499.49,499.69,498.57,499.56,27838.0,474.956,475.1462,474.0812,475.0226,27838.0
2021-08-25 10:30:00,499.63,500.85,499.57,500.36,44124.0,475.0892,476.2492,475.0321,475.7833,44124.0
2021-08-25 11:00:00,500.38,500.68,499.8,500.66,12793.0,475.8023,476.0876,475.2508,476.0686,12793.0
2021-08-25 11:30:00,500.68,501.55,500.65,501.49,32768.0,476.0876,476.9149,476.0591,476.8578,32768.0
2021-08-25 12:00:00,501.51,502.13,501.46,501.79,11548.0,476.8768,477.4664,476.8293,477.1431,11548.0
2021-08-25 12:30:00,501.79,501.85,501.48,501.56,18858.0,477.1431,477.2001,476.8483,476.9244,18858.0
2021-08-25 13:00:00,501.6,502.17,501.44,502.11,14678.0,476.9624,477.5044,476.8103,477.4473,14678.0
2021-08-25 13:30:00,502.28,502.3,501.53,501.58,10424.0,477.609,477.628,476.8958,476.9434,10424.0
2021-08-25 14:00:00,501.66,502.07,501.45,502.04,10024.0,477.0195,477.4093,476.8198,477.3808,10024.0
2021-08-25 14:30:00,501.98,501.98,501.23,501.41,23797.0,477.3237,477.3237,476.6106,476.7817,23797.0
2021-08-25 15:00:00,501.54,501.57,500.72,500.99,9216.0,476.9053,476.9339,476.1256,476.3824,9216.0
2021-08-25 15:30:00,500.99,501.24,499.93,499.99,106915.0,476.3824,476.6201,475.3744,475.4315,106915.0
2021-08-26 09:30:00,499.72,500.09,497.62,499.31,145636.0,475.1747,475.5266,473.1779,474.7849,145636.0
2021-08-26 10:00:00,499.3,499.98,497.29,498.96,53660.0,474.7754,475.422,472.8641,474.4521,53660.0
2021-08-26 10:30:00,498.99,499.3,495.73,496.26,68020.0,474.4806,474.7754,471.3807,471.8847,68020.0
2021-08-26 11:00:00,496.21,497.73,495.3,497.21,55559.0,471.8371,473.2825,470.9718,472.788,55559.0
2021-08-26 11:30:00,497.12,497.88,496.68,496.95,16811.0,472.7024,473.4251,472.2841,472.5408,16811.0
2021-08-26 12:00:00,497.11,497.83,497.11,497.57,13311.0,472.6929,473.3776,472.6929,473.1303,13311.0
2021-08-26 12:30:00,497.71,497.91,497.34,497.34,6127.0,473.2635,473.4536,472.9116,472.9116,6127.0
2021-08-26 13:00:00,497.66,497.87,496.95,497.16,5789.0,473.2159,473.4156,472.5408,472.7405,5789.0
2021-08-26 13:30:00,497.27,497.85,497.19,497.53,9334.0,472.8451,473.3966,472.769,473.0923,9334.0
2021-08-26 14:00:00,497.62,497.66,496.19,496.45,24119.0,473.1779,473.2159,471.8181,472.0654,24119.0
2021-08-26 14:30:00,496.52,496.64,495.58,495.63,28735.0,472.1319,472.246,471.2381,471.2856,28735.0
2021-08-26 15:00:00,495.68,496.36,494.91,495.86,23500.0,471.3332,471.9798,470.601,471.5043,23500.0
2021-08-26 15:30:00,495.8,496.28,495.27,495.29,88686.0,471.4473,471.9037,470.9433,470.9623,88686.0
2021-08-27 09:30:00,495.93,500.32,495.93,499.64,106003.0,471.5709,475.7453,471.5709,475.0987,106003.0
2021-08-27 10:00:00,499.34,501.29,498.68,501.29,84186.0,474.8134,476.6676,474.1858,476.6676,84186.0
2021-08-27 10:30:00,501.31,503.13,500.99,502.97,56542.0,476.6866,478.4172,476.3824,478.2651,56542.0
2021-08-27 11:00:00,503.15,503.95,502.87,503.1,55638.0,478.4363,479.197,478.17,478.3887,55638.0
2021-08-27 11:30:00,503.15,504.55,503.15,504.45,49979.0,478.4363,479.7675,478.4363,479.6724,49979.0
2021-08-27 12:00:00,504.49,505.21,504.33,505.17,34531.0,479.7104,480.3951,479.5583,480.357,34531.0
2021-08-27 12:30:00,505.15,505.5,504.94,505.17,24208.0,480.338,480.6708,480.1383,480.357,24208.0
2021-08-27 13:00:00,505.13,505.51,504.9,505.29,13310.0,480.319,480.6803,480.1003,480.4712,13310.0
2021-08-27 13:30:00,505.22,505.69,505.19,505.69,15195.0,480.4046,480.8515,480.3761,480.8515,15195.0
2021-08-27 14:00:00,505.72,505.77,505.14,505.5,15268.0,480.88,480.9276,480.3285,480.6708,15268.0
2021-08-27 14:30:00,505.43,505.43,505.09,505.39,13542.0,480.6043,480.6043,480.281,480.5662,13542.0
2021-08-27 15:00:00,505.37,505.74,505.37,505.42,36752.0,480.5472,480.8991,480.5472,480.5948,36752.0
2021-08-27 15:30:00,505.44,505.53,504.28,504.92,202379.0,480.6138,480.6994,479.5108,480.1193,202379.0
2021-08-30 09:30:00,505.45,506.18,502.51,504.95,121440.0,480.6233,481.3174,477.8277,480.1479,121440.0
2021-08-30 10:00:00,504.98,504.98,503.67,504.62,44841.0,480.1764,480.1764,478.9307,479.8341,44841.0
2021-08-30 10:30:00,504.76,505.64,504.53,505.01,28945.0,479.9672,480.804,479.7485,480.2049,28945.0
2021-08-30 11:00:00,505.0,505.41,504.58,504.88,17748.0,480.1954,480.5853,479.796,480.0813,17748.0
2021-08-30 11:30:00,505.06,505.2,504.48,504.9,6036.0,480.2525,480.3856,479.7009,480.1003,6036.0
2021-08-30 12:00:00,505.12,505.21,504.85,504.94,15507.0,480.3095,480.3951,480.0528,480.1383,15507.0
2021-08-30 12:30:00,505.09,505.28,504.78,504.95,5790.0,480.281,480.4616,479.9862,480.1479,5790.0
2021-08-30 13:00:00,505.21,505.21,504.58,504.77,13473.0,480.3951,480.3951,479.796,479.9767,13473.0
2021-08-30 13:30:00,504.82,505.14,504.58,505.02,6575.0,480.0242,480.3285,479.796,480.2144,6575.0
2021-08-30 14:00:00,505.01,505.12,504.38,504.6,22021.0,480.2049,480.3095,479.6059,479.815,22021.0
2021-08-30 14:30:00,504.52,505.01,504.24,504.99,21054.0,479.739,480.2049,479.4727,480.1859,21054.0
2021-08-30 15:00:00,505.04,505.24,504.31,504.37,14180.0,480.2334,480.4236,479.5393,479.5963,14180.0
2021-08-30 15:30:00,504.36,504.42,503.31,503.67,88305.0,479.5868,479.6439,478.5884,478.9307,88305.0
2021-08-31 09:30:00,504.04,504.51,501.2,501.7,93255.0,479.2826,479.7295,476.582,477.0575,93255.0
2021-08-31 10:00:00,501.78,502.54,500.6,501.34,52877.0,477.1336,477.8562,476.0115,476.7152,52877.0
2021-08-31 10:30:00,501.39,502.65,500.75,502.17,21955.0,476.7627,477.9608,476.1542,477.5044,21955.0
2021-08-31 11:00:00,502.17,502.63,501.57,502.38,26239.0,477.5044,477.9418,476.9339,477.7041,26239.0
2021-08-31 11:30:00,502.45,503.32,502.28,502.97,10201.0,477.7706,478.5979,477.609,478.2651,10201.0
2021-08-31 12:00:00,503.0,503.14,502.61,503.14,6289.0,478.2936,478.4268,477.9228,478.4268,6289.0
2021-08-31 12:30:00,502.86,503.5,502.85,503.16,11262.0,478.1605,478.7691,478.151,478.4458,11262.0
2021-08-31 13:00:00,503.1,503.32,502.52,502.74,8435.0,478.3887,478.5979,477.8372,478.0464,8435.0
2021-08-31 13:30:00,502.5,502.82,502.42,502.78,10260.0,477.8182,478.1225,477.7421,478.0844,10260.0
2021-08-31 14:00:00,502.94,503.02,502.42,502.66,13379.0,478.2366,478.3127,477.7421,477.9703,13379.0
2021-08-31 14:30:00,502.86,502.91,501.97,502.64,9975.0,478.1605,478.2081,477.3142,477.9513,9975.0
2021-08-31 15:00:00,502.57,502.64,501.19,501.6,15283.0,477.8848,477.9513,476.5725,476.9624,15283.0
2021-08-31 15:30:00,501.7,502.58,501.4,502.27,110814.0,477.0575,477.8943,476.7722,477.5995,110814.0
2021-09-01 09:30:00,503.04,503.46,499.21,499.36,115583.0,478.3317,478.731,474.6898,474.8324,115583.0
2021-09-01 10:00:00,499.19,501.53,499.19,501.28,51678.0,474.6708,476.8958,474.6708,476.6581,51678.0
2021-09-01 10:30:00,501.54,503.33,501.54,503.17,34623.0,476.9053,478.6074,476.9053,478.4553,34623.0
2021-09-01 11:00:00,503.04,503.16,501.33,501.86,10509.0,478.3317,478.4458,476.7057,477.2096,10509.0
2021-09-01 11:30:00,501.84,502.83,501.76,502.62,5276.0,477.1906,478.132,477.1145,477.9323,5276.0
2021-09-01 12:00:00,502.35,503.93,502.35,503.93,21068.0,477.6756,479.178,477.6756,479.178,21068.0
2021-09-01 12:30:00,503.89,505.1,503.78,505.06,43386.0,479.1399,480.2905,479.0353,480.2525,43386.0
2021-09-01 13:00:00,505.0,505.1,504.35,504.64,18787.0,480.1954,480.2905,479.5773,479.8531,18787.0
2021-09-01 13:30:00,504.84,505.22,504.71,505.2,9232.0,480.0433,480.4046,479.9196,480.3856,9232.0
2021-09-01 14:00:00,505.24,505.31,504.57,504.87,18725.0,480.4236,480.4902,479.7865,480.0718,18725.0
2021-09-01 14:30:00,504.87,504.87,504.17,504.31,31152.0,480.0718,480.0718,479.4062,479.5393,31152.0
2021-09-01 15:00:00,504.32,504.34,503.4,503.58,34350.0,479.5488,479.5678,478.674,478.8451,34350.0
2021-09-01 15:30:00,503.38,503.84,502.81,503.69,109861.0,478.655,479.0924,478.113,478.9497,109861.0
2021-09-02 09:30:00,504.9,505.29,503.57,504.5,100053.0,480.1003,480.4712,478.8356,479.72,100053.0
2021-09-02 10:00:00,504.86,505.86,504.4,505.74,80898.0,480.0623,481.0132,479.6249,480.8991,80898.0
2021-09-02 10:30:00,505.99,505.99,504.81,505.27,43650.0,481.1368,481.1368,480.0147,480.4521,43650.0
2021-09-02 11:00:00,505.29,506.75,505.29,506.42,27159.0,480.4712,481.8594,480.4712,481.5457,27159.0
2021-09-02 11:30:00,506.38,507.28,506.34,507.1,64221.0,481.5076,482.3634,481.4696,482.1923,64221.0
2021-09-02 12:00:00,507.14,507.31,506.48,506.54,25601.0,482.2303,482.3919,481.6027,481.6598,25601.0
2021-09-02 12:30:00,506.56,506.93,506.19,506.93,13759.0,481.6788,482.0306,481.3269,482.0306,13759.0
2021-09-02 13:00:00,506.93,506.96,505.63,505.63,15248.0,482.0306,482.0591,480.7945,480.7945,15248.0
2021-09-02 13:30:00,505.63,505.8,505.03,505.26,16592.0,480.7945,480.9561,480.2239,480.4426,16592.0
2021-09-02 14:00:00,505.22,505.26,504.6,504.8,30588.0,480.4046,480.4426,479.815,480.0052,30588.0
2021-09-02 14:30:00,504.91,505.56,504.66,505.48,50655.0,480.1098,480.7279,479.8721,480.6518,50655.0
2021-09-02 15:00:00,505.44,505.74,504.9,505.13,12415.0,480.6138,480.8991,480.1003,480.319,12415.0
2021-09-02 15:30:00,505.14,506.12,504.91,506.01,135124.0,480.3285,481.2604,480.1098,481.1558,135124.0
2021-09-03 09:30:00,504.53,505.6,504.12,504.13,74854.0,479.7485,480.7659,479.3586,479.3681,74854.0
2021-09-03 10:00:00,504.27,505.44,503.34,504.32,68774.0,479.5013,480.6138,478.6169,479.5488,68774.0
2021-09-03 10:30:00,504.37,504.37,503.02,503.67,40258.0,479.5963,479.5963,478.3127,478.9307,40258.0
2021-09-03 11:00:00,503.77,504.06,502.89,503.07,6737.0,479.0258,479.3016,478.189,478.3602,6737.0
2021-09-03 11:30:00,503.16,503.23,502.48,502.94,13705.0,478.4458,478.5123,477.7992,478.2366,13705.0
2021-09-03 12:00:00,502.54,502.99,502.36,502.81,11199.0,477.8562,478.2841,477.6851,478.113,11199.0
2021-09-03 12:30:00,502.87,503.02,502.58,503.02,6672.0,478.17,478.3127,477.8943,478.3127,6672.0
2021-09-03 13:00:00,503.04,503.95,503.04,503.95,8256.0,478.3317,479.197,478.3317,479.197,8256.0
2021-09-03 13:30:00,504.0,504.42,504.0,504.24,22822.0,479.2445,479.6439,479.2445,479.4727,22822.0
2021-09-03 14:00:00,504.25,504.28,503.72,503.78,12998.0,479.4822,479.5108,478.9783,479.0353,12998.0
2021-09-03 14:30:00,503.66,504.03,503.63,503.99,13613.0,478.9212,479.273,478.8927,479.235,13613.0
2021-09-03 15:00:00,504.16,504.32,503.71,503.73,5268.0,479.3967,479.5488,478.9688,478.9878,5268.0
2021-09-03 15:30:00,503.8,504.14,503.39,503.47,70422.0,479.0543,479.3776,478.6645,478.7405,70422.0
2021-09-07 09:30:00,502.91,503.34,501.62,502.2,145680.0,478.2081,478.6169,476.9814,477.5329,145680.0
2021-09-07 10:00:00,502.22,502.94,501.22,501.41,71382.0,477.5519,478.2366,476.6011,476.7817,71382.0
2021-09-07 10:30:00,501.32,501.32,500.05,500.54,69125.0,476.6962,476.6962,475.4885,475.9545,69125.0
2021-09-07 11:00:00,500.45,500.58,499.77,500.32,26094.0,475.8689,475.9925,475.2223,475.7453,26094.0
2021-09-07 11:30:00,500.39,500.92,498.92,499.17,24151.0,475.8118,476.3158,474.414,474.6518,24151.0
2021-09-07 12:00:00,499.0,499.62,498.52,498.83,23686.0,474.4901,475.0797,474.0337,474.3285,23686.0
2021-09-07 12:30:00,498.92,499.74,498.74,499.55,16776.0,474.414,475.1938,474.2429,475.0131,16776.0
2021-09-07 13:00:00,499.68,499.79,499.25,499.32,11292.0,475.1367,475.2413,474.7278,474.7944,11292.0
2021-09-07 13:30:00,499.4,499.84,499.21,499.77,8822.0,474.8705,475.2888,474.6898,475.2223,8822.0
2021-09-07 14:00:00,499.76,500.13,498.62,498.62,20675.0,475.2128,475.5646,474.1288,474.1288,20675.0
2021-09-07 14:30:00,498.64,499.18,498.54,499.05,20385.0,474.1478,474.6613,474.0527,474.5377,20385.0
2021-09-07 15:00:00,499.06,499.23,498.6,498.81,26693.0,474.5472,474.7088,474.1098,474.3094,26693.0
2021-09-07 15:30:00,498.83,498.83,497.56,497.68,131389.0,474.3285,474.3285,473.1208,473.2349,131389.0
2021-09-08 09:30:00,496.47,497.46,495.72,496.9,85669.0,472.0844,473.0257,471.3712,472.4933,85669.0
2021-09-08 10:00:00,497.15,498.16,495.82,495.94,55736.0,472.731,473.6914,471.4663,471.5804,55736.0
2021-09-08 10:30:00,495.91,496.1,493.01,494.29,73153.0,471.5519,471.7325,468.7943,470.0115,73153.0
2021-09-08 11:00:00,494.12,495.62,494.03,494.97,57034.0,469.8498,471.2761,469.7642,470.6581,57034.0
2021-09-08 11:30:00,495.0,495.35,494.1,494.38,32037.0,470.6866,471.0194,469.8308,470.097,32037.0
2021-09-08 12:00:00,494.4,496.59,494.4,496.52,37092.0,470.116,472.1985,470.116,472.1319,37092.0
2021-09-08 12:30:00,496.4,496.49,495.98,495.99,11354.0,472.0178,472.1034,471.6184,471.628,11354.0
2021-09-08 13:00:00,496.05,496.14,495.36,495.67,9227.0,471.685,471.7706,471.0289,471.3237,9227.0
2021-09-08 13:30:00,495.68,495.7,494.94,494.99,13694.0,471.3332,471.3522,470.6295,470.6771,13694.0
2021-09-08 14:00:00,494.96,496.11,494.96,495.04,17033.0,470.6485,471.7421,470.6485,470.7246,17033.0
2021-09-08 14:30:00,494.97,495.55,494.89,495.53,11172.0,470.6581,471.2096,470.582,471.1905,11172.0
2021-09-08 15:00:00,495.48,496.08,495.27,495.77,19135.0,471.143,471.7135,470.9433,471.4188,19135.0
2021-09-08 15:30:00,495.48,496.14,495.45,496.08,72098.0,471.143,471.7706,471.1145,471.7135,72098.0
2021-09-09 09:30:00,495.51,496.43,494.16,496.42,189062.0,471.1715,472.0463,469.8878,472.0368,189062.0
2021-09-09 10:00:00,496.46,498.24,496.19,498.04,76211.0,472.0749,473.7674,471.8181,473.5773,76211.0
2021-09-09 10:30:00,498.15,499.25,498.09,498.42,56280.0,473.6819,474.7278,473.6248,473.9386,56280.0
2021-09-09 11:00:00,498.36,498.95,497.38,497.38,31392.0,473.8815,474.4426,472.9497,472.9497,31392.0
2021-09-09 11:30:00,497.49,498.01,497.36,498.01,20413.0,473.0543,473.5487,472.9307,473.5487,20413.0
2021-09-09 12:00:00,498.35,498.35,497.19,497.67,32708.0,473.872,473.872,472.769,473.2254,32708.0
2021-09-09 12:30:00,497.66,498.22,497.53,497.78,9605.0,473.2159,473.7484,473.0923,473.33,9605.0
2021-09-09 13:00:00,497.84,498.19,496.13,496.65,47797.0,473.3871,473.7199,471.7611,472.2555,47797.0
2021-09-09 13:30:00,496.6,496.6,495.42,495.98,19699.0,472.208,472.208,471.0859,471.6184,19699.0
2021-09-09 14:00:00,495.92,496.31,495.06,495.77,21316.0,471.5614,471.9322,470.7436,471.4188,21316.0
2021-09-09 14:30:00,495.78,496.18,494.93,495.78,33833.0,471.4283,471.8086,470.62,471.4283,33833.0
2021-09-09 15:00:00,495.86,496.8,495.84,496.19,35817.0,471.5043,472.3982,471.4853,471.8181,35817.0
2021-09-09 15:30:00,496.13,497.1,494.85,494.96,79698.0,471.7611,472.6834,470.5439,470.6485,79698.0
2021-09-10 09:30:00,497.38,497.87,495.32,495.33,109184.0,472.9497,473.4156,470.9909,471.0004,109184.0
2021-09-10 10:00:00,495.31,495.34,493.76,493.88,51423.0,470.9814,471.0099,469.5075,469.6216,51423.0
2021-09-10 10:30:00,493.69,493.77,492.2,493.11,41966.0,469.4409,469.517,468.0241,468.8894,41966.0
2021-09-10 11:00:00,493.17,493.51,492.48,493.38,10831.0,468.9465,469.2698,468.2904,469.1462,10831.0
2021-09-10 11:30:00,493.2,494.49,493.17,494.45,10363.0,468.975,470.2016,468.9465,470.1636,10363.0
2021-09-10 12:00:00,494.29,495.51,494.15,495.29,20686.0,470.0115,471.1715,469.8783,470.9623,20686.0
2021-09-10 12:30:00,495.3,495.62,495.02,495.17,6338.0,470.9718,471.2761,470.7056,470.8482,6338.0
2021-09-10 13:00:00,495.15,495.62,495.11,495.12,8505.0,470.8292,471.2761,470.7912,470.8007,8505.0
2021-09-10 13:30:00,495.06,495.27,494.8,495.1,7853.0,470.7436,470.9433,470.4964,470.7817,7853.0
2021-09-10 14:00:00,495.19,495.4,494.54,494.54,16632.0,470.8672,471.0669,470.2492,470.2492,16632.0
2021-09-10 14:30:00,494.44,494.47,494.0,494.1,12826.0,470.1541,470.1826,469.7357,469.8308,12826.0
2021-09-10 15:00:00,493.97,493.97,492.83,493.01,11404.0,469.7072,469.7072,468.6232,468.7943,11404.0
2021-09-10 15:30:00,492.71,492.71,490.0,490.23,145864.0,468.5091,468.5091,465.9322,466.1509,145864.0
2021-09-13 09:30:00,493.3,494.4,490.85,492.14,135216.0,469.0701,470.116,466.7404,467.9671,135216.0
2021-09-13 10:00:00,492.04,492.91,489.86,492.18,68325.0,467.872,468.6992,465.799,468.0051,68325.0
2021-09-13 10:30:00,492.39,494.48,491.09,494.18,74344.0,468.2048,470.1921,466.9686,469.9069,74344.0
2021-09-13 11:00:00,494.3,494.47,491.56,492.97,39849.0,470.021,470.1826,467.4155,468.7563,39849.0
2021-09-13 11:30:00,493.11,493.79,492.26,492.73,15483.0,468.8894,469.536,468.0812,468.5281,15483.0
2021-09-13 12:00:00,492.88,493.57,492.44,492.75,11254.0,468.6707,469.3268,468.2523,468.5471,11254.0
2021-09-13 12:30:00,492.82,493.16,491.97,492.64,23824.0,468.6137,468.937,467.8054,468.4425,23824.0
2021-09-13 13:00:00,492.64,492.95,491.87,491.87,19056.0,468.4425,468.7373,467.7103,467.7103,19056.0
2021-09-13 13:30:00,492.01,492.28,491.41,491.84,18318.0,467.8434,468.1002,467.2729,467.6818,18318.0
2021-09-13 14:00:00,491.85,492.45,491.22,491.56,15215.0,467.6913,468.2618,467.0922,467.4155,15215.0
2021-09-13 14:30:00,491.26,492.27,490.98,492.06,11980.0,467.1303,468.0907,466.864,467.891,11980.0
2021-09-13 15:00:00,491.79,492.96,490.73,492.94,14921.0,467.6342,468.7468,466.6263,468.7278,14921.0
2021-09-13 15:30:00,492.93,493.49,492.5,493.21,58020.0,468.7183,469.2507,468.3094,468.9845,58020.0
2021-09-14 09:30:00,495.0,495.07,491.05,491.26,115962.0,470.6866,470.7531,466.9306,467.1303,115962.0
2021-09-14 10:00:00,491.01,491.01,488.72,489.33,68845.0,466.8926,466.8926,464.715,465.2951,68845.0
2021-09-14 10:30:00,489.37,489.72,488.13,489.04,56596.0,465.3331,465.6659,464.154,465.0193,56596.0
2021-09-14 11:00:00,488.87,490.32,488.84,490.28,21828.0,464.8577,466.2365,464.8291,466.1984,21828.0
2021-09-14 11:30:00,490.54,490.74,490.08,490.52,16022.0,466.4456,466.6358,466.0082,466.4266,16022.0
2021-09-14 12:00:00,490.62,491.4,490.5,491.05,42662.0,466.5217,467.2634,466.4076,466.9306,42662.0
2021-09-14 12:30:00,490.95,491.0,489.73,489.83,20731.0,466.8355,466.8831,465.6754,465.7705,20731.0
2021-09-14 13:00:00,489.97,490.06,488.69,490.06,16014.0,465.9036,465.9892,464.6865,465.9892,16014.0
2021-09-14 13:30:00,489.75,490.5,489.38,490.23,6706.0,465.6944,466.4076,465.3426,466.1509,6706.0
2021-09-14 14:00:00,490.08,490.24,488.78,488.84,21962.0,466.0082,466.1604,464.7721,464.8291,21962.0
2021-09-14 14:30:00,488.62,488.62,487.22,488.07,22347.0,464.62,464.62,463.2887,464.097,22347.0
2021-09-14 15:00:00,488.03,488.14,487.16,487.17,18232.0,464.0589,464.1635,463.2317,463.2412,18232.0
2021-09-14 15:30:00,487.15,488.15,486.61,488.05,112081.0,463.2222,464.173,462.7087,464.0779,112081.0
2021-09-15 09:30:00,487.93,490.76,487.04,490.3,69506.0,463.9638,466.6548,463.1176,466.2174,69506.0
2021-09-15 10:00:00,490.65,491.01,488.45,489.59,47085.0,466.5502,466.8926,464.4583,465.5423,47085.0
2021-09-15 10:30:00,489.31,490.68,488.32,489.59,29626.0,465.2761,466.5788,464.3347,465.5423,29626.0
2021-09-15 11:00:00,489.52,491.25,489.09,491.19,13417.0,465.4757,467.1208,465.0669,467.0637,13417.0
2021-09-15 11:30:00,491.01,491.48,490.5,491.47,40640.0,466.8926,467.3395,466.4076,467.33,40640.0
2021-09-15 12:00:00,491.49,491.82,490.66,491.48,39813.0,467.349,467.6628,466.5598,467.3395,39813.0
2021-09-15 12:30:00,491.38,492.12,491.25,491.87,56415.0,467.2444,467.948,467.1208,467.7103,56415.0
2021-09-15 13:00:00,491.93,492.74,491.63,492.73,65623.0,467.7674,468.5376,467.4821,468.5281,65623.0
2021-09-15 13:30:00,492.78,493.5,492.66,492.66,50717.0,468.5756,469.2603,468.4615,468.4615,50717.0
2021-09-15 14:00:00,492.7,492.92,492.25,492.51,35627.0,468.4996,468.7087,468.0717,468.3189,35627.0
2021-09-15 14:30:00,492.54,492.85,492.13,492.17,24635.0,468.3474,468.6422,467.9575,467.9956,24635.0
2021-09-15 15:00:00,492.24,493.34,492.06,492.96,13251.0,468.0621,469.1081,467.891,468.7468,13251.0
2021-09-15 15:30:00,492.65,493.53,492.64,493.38,148390.0,468.452,469.2888,468.4425,469.1462,148390.0
2021-09-16 09:30:00,492.89,494.0,492.07,492.43,114302.0,468.6802,469.7357,467.9005,468.2428,114302.0
2021-09-16 10:00:00,492.25,492.26,490.95,491.31,39089.0,468.0717,468.0812,466.8355,467.1778,39089.0
2021-09-16 10:30:00,491.27,491.84,489.74,490.55,55977.0,467.1398,467.6818,465.6849,466.4552,55977.0
2021-09-16 11:00:00,490.32,491.98,490.23,491.83,22146.0,466.2365,467.8149,466.1509,467.6723,22146.0
2021-09-16 11:30:00,491.93,492.41,491.54,492.41,35613.0,467.7674,468.2238,467.3965,468.2238,35613.0
2021-09-16 12:00:00,492.42,493.06,491.98,492.89,20959.0,468.2333,468.8419,467.8149,468.6802,20959.0
2021-09-16 12:30:00,493.08,493.75,493.07,493.3,20462.0,468.8609,469.498,468.8514,469.0701,20462.0
2021-09-16 13:00:00,493.21,493.59,492.96,493.32,16896.0,468.9845,469.3458,468.7468,469.0891,16896.0
2021-09-16 13:30:00,493.17,494.21,492.78,494.05,21784.0,468.9465,469.9354,468.5756,469.7832,21784.0
2021-09-16 14:00:00,494.11,494.81,493.73,493.86,28859.0,469.8403,470.5059,469.479,469.6026,28859.0
2021-09-16 14:30:00,494.09,494.37,493.64,494.36,27105.0,469.8213,470.0875,469.3934,470.078,27105.0
2021-09-16 15:00:00,494.5,495.07,493.65,493.69,36948.0,470.2111,470.7531,469.4029,469.4409,36948.0
2021-09-16 15:30:00,493.61,493.75,492.21,492.51,107707.0,469.3649,469.498,468.0336,468.3189,107707.0
2021-09-17 09:30:00,490.61,492.21,489.1,489.42,103962.0,467.7673,469.2928,466.3276,466.6327,103962.0
2021-09-17 10:00:00,489.52,490.17,488.05,488.68,40511.0,466.7281,467.3478,465.3265,465.9272,40511.0
2021-09-17 10:30:00,488.73,489.2,488.03,488.65,31835.0,465.9749,466.423,465.3075,465.8986,31835.0
2021-09-17 11:00:00,488.56,489.94,487.92,488.59,30073.0,465.8128,467.1285,465.2026,465.8414,30073.0
2021-09-17 11:30:00,488.51,488.96,487.29,488.78,26311.0,465.7651,466.1942,464.6019,466.0225,26311.0
2021-09-17 12:00:00,488.99,489.03,488.09,488.12,16625.0,466.2228,466.2609,465.3647,465.3933,16625.0
2021-09-17 12:30:00,488.13,489.36,488.12,488.58,35156.0,465.4028,466.5755,465.3933,465.8319,35156.0
2021-09-17 13:00:00,488.6,488.69,487.48,487.85,36545.0,465.8509,465.9367,464.7831,465.1358,36545.0
2021-09-17 13:30:00,487.81,487.94,486.0,486.55,49490.0,465.0977,465.2217,463.372,463.8964,49490.0
2021-09-17 14:00:00,486.47,487.19,486.3,486.64,38307.0,463.8201,464.5066,463.658,463.9822,38307.0
2021-09-17 14:30:00,486.33,487.3,486.03,486.93,20760.0,463.6866,464.6115,463.4006,464.2587,20760.0
2021-09-17 15:00:00,486.89,487.45,486.62,486.79,46429.0,464.2205,464.7545,463.9631,464.1252,46429.0
2021-09-17 15:30:00,486.77,487.93,486.54,487.25,226701.0,464.1061,465.2121,463.8868,464.5638,226701.0
2021-09-20 09:30:00,477.6,480.49,476.22,479.76,227637.0,455.3631,458.1185,454.0473,457.4225,227637.0
2021-09-20 10:00:00,479.36,480.97,476.81,477.71,140440.0,457.0411,458.5762,454.6099,455.468,140440.0
2021-09-20 10:30:00,477.48,479.82,476.89,478.88,50858.0,455.2487,457.4797,454.6861,456.5835,50858.0
2021-09-20 11:00:00,478.63,480.13,478.0,478.88,43120.0,456.3451,457.7753,455.7445,456.5835,43120.0
2021-09-20 11:30:00,478.82,478.86,476.07,476.27,127504.0,456.5263,456.5644,453.9043,454.095,127504.0
2021-09-20 12:00:00,476.28,476.31,474.76,475.96,86361.0,454.1045,454.1331,452.6553,453.7994,86361.0
2021-09-20 12:30:00,475.89,476.34,474.49,474.5,73685.0,453.7327,454.1617,452.3979,452.4074,73685.0
2021-09-20 13:00:00,474.7,475.64,473.87,475.47,63112.0,452.5981,453.4943,451.8068,453.3323,63112.0
2021-09-20 13:30:00,475.45,477.21,475.14,476.76,49950.0,453.3132,454.9912,453.0176,454.5622,49950.0
2021-09-20 14:00:00,477.4,477.41,474.36,474.53,86270.0,455.1724,455.1819,452.2739,452.436,86270.0
2021-09-20 14:30:00,474.5,475.2,473.57,474.46,130019.0,452.4074,453.0748,451.5207,452.3693,130019.0
2021-09-20 15:00:00,474.83,476.26,473.4,476.26,111067.0,452.7221,454.0855,451.3586,454.0855,111067.0
2021-09-20 15:30:00,476.32,480.06,475.93,479.6,216955.0,454.1427,457.7085,453.7708,457.27,216955.0
2021-09-21 09:30:00,482.92,483.65,479.87,480.61,199422.0,460.4354,461.1314,457.5274,458.2329,199422.0
2021-09-21 10:00:00,480.84,481.3,478.58,479.83,54331.0,458.4522,458.8908,456.2975,457.4893,54331.0
2021-09-21 10:30:00,479.86,480.16,476.34,477.41,42857.0,457.5179,457.8039,454.1617,455.1819,42857.0
2021-09-21 11:00:00,477.58,479.11,476.97,477.99,31977.0,455.344,456.8028,454.7624,455.7349,31977.0
2021-09-21 11:30:00,478.6,480.33,478.6,480.11,6059.0,456.3165,457.966,456.3165,457.7562,6059.0
2021-09-21 12:00:00,480.06,481.83,480.06,480.86,21431.0,457.7085,459.3961,457.7085,458.4713,21431.0
2021-09-21 12:30:00,481.0,481.06,478.88,479.88,45051.0,458.6048,458.662,456.5835,457.5369,45051.0
2021-09-21 13:00:00,479.88,480.52,479.1,479.49,23662.0,457.5369,458.1471,456.7932,457.1651,23662.0
2021-09-21 13:30:00,479.48,480.39,478.74,479.2,24085.0,457.1556,458.0232,456.45,456.8886,24085.0
2021-09-21 14:00:00,479.9,480.09,478.7,478.74,32657.0,457.556,457.7372,456.4119,456.45,32657.0
2021-09-21 14:30:00,478.74,480.93,478.73,480.27,18799.0,456.45,458.538,456.4405,457.9088,18799.0
2021-09-21 15:00:00,480.37,481.59,480.32,481.27,22098.0,458.0041,459.1673,457.9564,458.8622,22098.0
2021-09-21 15:30:00,481.61,481.72,478.87,479.0,134267.0,459.1864,459.2913,456.574,456.6979,134267.0
2021-09-22 09:30:00,481.71,484.68,481.15,484.66,39405.0,459.2817,462.1134,458.7478,462.0944,39405.0
2021-09-22 10:00:00,484.85,484.95,483.52,483.84,61355.0,462.2755,462.3709,461.0075,461.3126,61355.0
2021-09-22 10:30:00,483.86,485.27,483.68,485.02,54483.0,461.3316,462.676,461.16,462.4376,54483.0
2021-09-22 11:00:00,485.28,486.82,485.28,486.7,101739.0,462.6855,464.1538,462.6855,464.0394,101739.0
2021-09-22 11:30:00,486.65,487.45,486.44,486.89,23604.0,463.9917,464.7545,463.7915,464.2205,23604.0
2021-09-22 12:00:00,486.7,487.02,486.32,486.7,49763.0,464.0394,464.3445,463.6771,464.0394,49763.0
2021-09-22 12:30:00,486.79,487.04,486.17,486.35,7608.0,464.1252,464.3636,463.5341,463.7057,7608.0
2021-09-22 13:00:00,486.45,486.47,485.64,486.11,21276.0,463.801,463.8201,463.0287,463.4769,21276.0
2021-09-22 13:30:00,486.06,486.65,485.98,486.62,20238.0,463.4292,463.9917,463.3529,463.9631,20238.0
2021-09-22 14:00:00,486.31,489.02,485.44,488.48,63504.0,463.6675,466.2514,462.8381,465.7365,63504.0
2021-09-22 14:30:00,488.53,488.93,484.85,486.2,74474.0,465.7842,466.1656,462.2755,463.5627,74474.0
2021-09-22 15:00:00,485.84,487.82,485.35,487.25,14432.0,463.2194,465.1072,462.7522,464.5638,14432.0
2021-09-22 15:30:00,487.31,487.57,485.17,485.51,205089.0,464.621,464.8689,462.5806,462.9048,205089.0
2021-09-23 09:30:00,487.77,492.39,487.06,492.2,140776.0,465.0596,469.4645,464.3826,469.2833,140776.0
2021-09-23 10:00:00,492.04,492.33,491.25,492.23,69321.0,469.1308,469.4073,468.3775,469.3119,69321.0
2021-09-23 10:30:00,492.22,493.15,491.43,492.81,52149.0,469.3024,470.1891,468.5492,469.8649,52149.0
2021-09-23 11:00:00,492.81,493.09,492.62,492.99,18432.0,469.8649,470.1319,469.6838,470.0365,18432.0
2021-09-23 11:30:00,492.96,493.31,492.27,492.91,45696.0,470.0079,470.3416,469.3501,469.9603,45696.0
2021-09-23 12:00:00,492.84,493.09,492.52,492.95,29800.0,469.8935,470.1319,469.5884,469.9984,29800.0
2021-09-23 12:30:00,493.0,493.58,492.85,493.32,38054.0,470.0461,470.5991,469.903,470.3512,38054.0
2021-09-23 13:00:00,493.41,494.1,493.31,493.94,35653.0,470.437,471.0948,470.3416,470.9423,35653.0
2021-09-23 13:30:00,494.06,494.71,494.01,494.63,38081.0,471.0567,471.6764,471.009,471.6002,38081.0
2021-09-23 14:00:00,494.63,494.81,494.07,494.07,30176.0,471.6002,471.7718,471.0662,471.0662,30176.0
2021-09-23 14:30:00,494.26,494.4,493.29,493.29,35485.0,471.2474,471.3809,470.3226,470.3226,35485.0
2021-09-23 15:00:00,493.39,493.43,492.43,492.81,11188.0,470.4179,470.456,469.5026,469.8649,11188.0
2021-09-23 15:30:00,492.76,492.91,491.9,492.23,98785.0,469.8172,469.9603,468.9973,469.3119,98785.0
2021-09-24 09:30:00,489.95,492.03,488.68,491.91,108040.0,467.1381,469.1212,465.9272,469.0068,108040.0
2021-09-24 10:00:00,491.96,492.8,491.62,492.14,60814.0,469.0545,469.8554,468.7303,469.2261,60814.0
2021-09-24 10:30:00,492.28,492.36,491.15,492.25,33489.0,469.3596,469.4359,468.2822,469.331,33489.0
2021-09-24 11:00:00,492.16,492.69,491.45,491.59,13731.0,469.2452,469.7505,468.5682,468.7017,13731.0
2021-09-24 11:30:00,491.63,493.02,491.6,492.87,44555.0,468.7399,470.0651,468.7112,469.9221,44555.0
2021-09-24 12:00:00,493.03,493.25,492.82,492.87,36646.0,470.0747,470.2844,469.8744,469.9221,36646.0
2021-09-24 12:30:00,492.87,493.11,492.65,492.65,9008.0,469.9221,470.1509,469.7124,469.7124,9008.0
2021-09-24 13:00:00,492.72,492.82,492.06,492.13,22689.0,469.7791,469.8744,469.1498,469.2166,22689.0
2021-09-24 13:30:00,492.23,492.23,491.6,491.71,12042.0,469.3119,469.3119,468.7112,468.8161,12042.0
2021-09-24 14:00:00,491.71,492.02,491.49,492.02,12025.0,468.8161,469.1117,468.6064,469.1117,12025.0
2021-09-24 14:30:00,492.06,492.25,491.96,492.19,4953.0,469.1498,469.331,469.0545,469.2738,4953.0
2021-09-24 15:00:00,492.44,492.65,491.73,492.22,22771.0,469.5121,469.7124,468.8352,469.3024,22771.0
2021-09-24 15:30:00,492.28,492.71,491.22,491.24,151338.0,469.3596,469.7696,468.3489,468.368,151338.0
2021-09-27 09:30:00,491.81,496.47,491.64,495.94,118234.0,468.9115,473.3545,468.7494,472.8492,118234.0
2021-09-27 10:00:00,495.89,496.87,495.07,496.67,102217.0,472.8015,473.7359,472.0197,473.5452,102217.0
2021-09-27 10:30:00,497.06,498.0,496.89,497.55,52183.0,473.917,474.8133,473.7549,474.3842,52183.0
2021-09-27 11:00:00,497.86,497.9,497.22,497.46,45396.0,474.6798,474.7179,474.0696,474.2984,45396.0
2021-09-27 11:30:00,497.52,497.91,497.08,497.56,25919.0,474.3556,474.7275,473.9361,474.3938,25919.0
2021-09-27 12:00:00,497.54,497.75,497.28,497.65,17773.0,474.3747,474.5749,474.1268,474.4796,17773.0
2021-09-27 12:30:00,497.56,497.66,496.7,496.89,21886.0,474.3938,474.4891,473.5738,473.7549,21886.0
2021-09-27 13:00:00,496.71,497.24,496.49,496.98,34037.0,473.5833,474.0887,473.3736,473.8408,34037.0
2021-09-27 13:30:00,497.0,497.47,496.67,497.33,33502.0,473.8598,474.3079,473.5452,474.1745,33502.0
2021-09-27 14:00:00,497.53,498.54,497.53,498.52,36010.0,474.3651,475.3281,474.3651,475.3091,36010.0
2021-09-27 14:30:00,498.45,498.49,497.45,497.49,48125.0,475.2423,475.2805,474.2889,474.327,48125.0
2021-09-27 15:00:00,497.46,497.59,496.96,496.98,34205.0,474.2984,474.4224,473.8217,473.8408,34205.0
2021-09-27 15:30:00,496.76,497.02,495.53,495.93,135736.0,473.631,473.8789,472.4583,472.8396,135736.0
2021-09-28 09:30:00,493.28,494.88,491.68,492.55,167313.0,470.313,471.8385,468.7875,469.617,167313.0
2021-09-28 10:00:00,492.4,492.4,488.87,489.89,170857.0,469.474,469.474,466.1084,467.0809,170857.0
2021-09-28 10:30:00,489.62,492.36,489.23,491.35,99029.0,466.8234,469.4359,466.4516,468.4729,99029.0
2021-09-28 11:00:00,491.39,491.81,489.07,490.32,63288.0,468.511,468.9115,466.299,467.4908,63288.0
2021-09-28 11:30:00,490.16,490.63,488.99,489.7,55794.0,467.3383,467.7864,466.2228,466.8997,55794.0
2021-09-28 12:00:00,489.62,490.26,488.69,489.92,34786.0,466.8234,467.4336,465.9367,467.1095,34786.0
2021-09-28 12:30:00,489.76,489.91,488.29,488.4,43106.0,466.9569,467.0999,465.5554,465.6602,43106.0
2021-09-28 13:00:00,488.64,491.0,488.25,490.73,35935.0,465.8891,468.1392,465.5172,467.8818,35935.0
2021-09-28 13:30:00,490.74,490.74,489.15,489.17,26409.0,467.8913,467.8913,466.3753,466.3944,26409.0
2021-09-28 14:00:00,489.25,490.11,488.11,490.11,37827.0,466.4707,467.2906,465.3837,467.2906,37827.0
2021-09-28 14:30:00,490.22,491.51,488.87,491.08,27537.0,467.3955,468.6254,466.1084,468.2155,27537.0
2021-09-28 15:00:00,491.07,491.81,489.49,489.49,39210.0,468.2059,468.9115,466.6995,466.6995,39210.0
2021-09-28 15:30:00,489.43,490.27,487.72,488.2,127208.0,466.6423,467.4432,465.0119,465.4696,127208.0
2021-09-29 09:30:00,490.05,490.84,486.68,489.95,145441.0,467.2334,467.9866,464.0203,467.1381,145441.0
2021-09-29 10:00:00,490.28,491.46,489.33,489.91,29912.0,467.4527,468.5778,466.5469,467.0999,29912.0
2021-09-29 10:30:00,489.36,490.25,488.55,490.17,47385.0,466.5755,467.4241,465.8033,467.3478,47385.0
2021-09-29 11:00:00,490.08,490.29,489.14,489.56,39640.0,467.262,467.4622,466.3658,466.7662,39640.0
2021-09-29 11:30:00,489.54,489.63,488.02,489.05,60998.0,466.7472,466.833,465.2979,466.28,60998.0
2021-09-29 12:00:00,489.15,489.34,487.83,488.08,37183.0,466.3753,466.5565,465.1168,465.3551,37183.0
2021-09-29 12:30:00,488.09,488.68,487.56,488.33,39623.0,465.3647,465.9272,464.8594,465.5935,39623.0
2021-09-29 13:00:00,488.37,489.27,488.02,488.82,17746.0,465.6316,466.4897,465.2979,466.0607,17746.0
2021-09-29 13:30:00,488.63,488.77,487.99,488.77,16613.0,465.8795,466.013,465.2693,466.013,16613.0
2021-09-29 14:00:00,488.88,490.33,488.73,489.86,13264.0,466.1179,467.5004,465.9749,467.0523,13264.0
2021-09-29 14:30:00,490.08,490.55,489.95,490.07,18896.0,467.262,467.7101,467.1381,467.2525,18896.0
2021-09-29 15:00:00,490.21,490.51,489.39,490.07,16095.0,467.386,467.672,466.6041,467.2525,16095.0
2021-09-29 15:30:00,489.93,490.11,487.87,488.38,120558.0,467.119,467.2906,465.1549,465.6412,120558.0
2021-09-30 09:30:00,490.98,490.98,487.69,489.34,94837.0,468.1201,468.1201,464.9833,466.5565,94837.0
2021-09-30 10:00:00,489.27,489.42,486.81,486.91,103732.0,466.4897,466.6327,464.1443,464.2396,103732.0
2021-09-30 10:30:00,486.81,487.72,485.78,486.07,80714.0,464.1443,465.0119,463.1622,463.4387,80714.0
2021-09-30 11:00:00,485.88,488.37,485.74,487.85,45333.0,463.2576,465.6316,463.1241,465.1358,45333.0
2021-09-30 11:30:00,487.93,487.93,484.38,484.67,70974.0,465.2121,465.2121,461.8274,462.1039,70974.0
2021-09-30 12:00:00,484.99,485.15,482.04,482.34,113197.0,462.409,462.5616,459.5964,459.8824,113197.0
2021-09-30 12:30:00,482.3,484.12,481.96,483.45,24545.0,459.8443,461.5795,459.5201,460.9407,24545.0
2021-09-30 13:00:00,483.76,485.16,483.36,483.75,18231.0,461.2363,462.5711,460.8549,461.2267,18231.0
2021-09-30 13:30:00,483.4,484.58,482.4,484.35,65251.0,460.893,462.0181,459.9396,461.7988,65251.0
2021-09-30 14:00:00,484.48,485.68,484.21,484.96,24638.0,461.9228,463.0669,461.6653,462.3804,24638.0
2021-09-30 14:30:00,485.03,486.59,484.86,485.25,37122.0,462.4471,463.9345,462.2851,462.6569,37122.0
2021-09-30 15:00:00,485.14,486.38,484.52,484.91,18410.0,462.552,463.7343,461.9609,462.3327,18410.0
2021-09-30 15:30:00,484.85,485.75,480.65,480.82,212915.0,462.2755,463.1336,458.2711,458.4332,212915.0
2021-10-01 09:30:00,482.78,484.16,480.04,481.57,149157.0,460.3019,461.6177,457.6895,459.1482,149157.0
2021-10-01 10:00:00,481.73,483.39,479.53,480.36,71277.0,459.3008,460.8835,457.2032,457.9946,71277.0
2021-10-01 10:30:00,480.17,481.54,479.23,481.43,73469.0,457.8134,459.1196,456.9172,459.0148,73469.0
2021-10-01 11:00:00,481.41,483.6,480.23,483.27,77756.0,458.9957,461.0837,457.8706,460.7691,77756.0
2021-10-01 11:30:00,483.3,485.47,483.29,485.01,49194.0,460.7977,462.8667,460.7882,462.4281,49194.0
2021-10-01 12:00:00,485.19,485.82,484.65,485.54,73167.0,462.5997,463.2004,462.0848,462.9334,73167.0
2021-10-01 12:30:00,485.65,486.48,485.44,485.92,42056.0,463.0383,463.8296,462.8381,463.2957,42056.0
2021-10-01 13:00:00,486.03,487.53,485.75,487.32,45633.0,463.4006,464.8307,463.1336,464.6305,45633.0
2021-10-01 13:30:00,487.4,489.52,487.38,489.48,77579.0,464.7068,466.7281,464.6877,466.69,77579.0
2021-10-01 14:00:00,489.55,490.82,489.39,490.65,45235.0,466.7567,467.9676,466.6041,467.8055,45235.0
2021-10-01 14:30:00,490.67,490.88,489.94,490.55,28856.0,467.8245,468.0248,467.1285,467.7101,28856.0
2021-10-01 15:00:00,490.64,491.87,490.58,490.59,129601.0,467.7959,468.9687,467.7387,467.7483,129601.0
2021-10-01 15:30:00,490.44,490.44,488.15,488.73,183373.0,467.6053,467.6053,465.4219,465.9749,183373.0
2021-10-04 09:30:00,487.57,491.08,487.07,490.7,113018.0,464.8689,468.2155,464.3922,467.8532,113018.0
2021-10-04 10:00:00,490.83,491.12,486.45,487.05,75180.0,467.9771,468.2536,463.801,464.3731,75180.0
2021-10-04 10:30:00,486.58,487.17,484.0,485.41,83734.0,463.925,464.4875,461.4651,462.8095,83734.0
2021-10-04 11:00:00,485.25,486.29,484.09,485.41,51088.0,462.6569,463.6485,461.5509,462.8095,51088.0
2021-10-04 11:30:00,485.38,487.11,484.16,486.83,74366.0,462.7809,464.4303,461.6177,464.1633,74366.0
2021-10-04 12:00:00,486.68,487.31,486.4,486.62,26078.0,464.0203,464.621,463.7534,463.9631,26078.0
2021-10-04 12:30:00,486.6,486.91,485.66,486.33,47820.0,463.944,464.2396,463.0478,463.6866,47820.0
2021-10-04 13:00:00,486.09,487.15,485.31,486.42,35571.0,463.4578,464.4684,462.7141,463.7724,35571.0
2021-10-04 13:30:00,486.81,487.13,485.98,486.05,41153.0,464.1443,464.4494,463.3529,463.4197,41153.0
2021-10-04 14:00:00,486.1,486.99,485.1,485.76,55278.0,463.4673,464.3159,462.5139,463.1432,55278.0
2021-10-04 14:30:00,485.67,486.22,485.34,485.68,37536.0,463.0573,463.5817,462.7427,463.0669,37536.0
2021-10-04 15:00:00,485.59,486.62,484.67,485.46,43564.0,462.9811,463.9631,462.1039,462.8571,43564.0
2021-10-04 15:30:00,485.35,487.01,484.48,486.0,289411.0,462.7522,464.335,461.9228,463.372,289411.0
2021-10-05 09:30:00,487.8,488.12,484.42,485.92,142193.0,465.0882,465.3933,461.8655,463.2957,142193.0
2021-10-05 10:00:00,486.2,489.86,486.2,489.53,104736.0,463.5627,467.0523,463.5627,466.7376,104736.0
2021-10-05 10:30:00,489.63,490.69,489.63,490.48,103810.0,466.833,467.8436,466.833,467.6434,103810.0
2021-10-05 11:00:00,490.66,491.15,489.81,490.05,41704.0,467.815,468.2822,467.0046,467.2334,41704.0
2021-10-05 11:30:00,489.83,489.87,487.75,488.09,74420.0,467.0237,467.0618,465.0405,465.3647,74420.0
2021-10-05 12:00:00,487.94,488.38,486.08,486.31,58674.0,465.2217,465.6412,463.4483,463.6675,58674.0
2021-10-05 12:30:00,486.24,486.89,485.82,486.88,22163.0,463.6008,464.2205,463.2004,464.211,22163.0
2021-10-05 13:00:00,486.82,487.41,486.37,487.37,21778.0,464.1538,464.7163,463.7248,464.6782,21778.0
2021-10-05 13:30:00,487.46,487.57,487.05,487.42,18719.0,464.764,464.8689,464.3731,464.7259,18719.0
2021-10-05 14:00:00,487.41,487.82,487.0,487.44,22971.0,464.7163,465.1072,464.3254,464.7449,22971.0
2021-10-05 14:30:00,487.31,487.79,487.09,487.22,53337.0,464.621,465.0786,464.4112,464.5352,53337.0
2021-10-05 15:00:00,487.09,487.78,486.85,487.22,31289.0,464.4112,465.0691,464.1824,464.5352,31289.0
2021-10-05 15:30:00,487.03,487.85,486.42,486.45,161467.0,464.354,465.1358,463.7724,463.801,161467.0
2021-10-06 09:30:00,482.08,484.66,480.76,481.28,203298.0,459.6345,462.0944,458.376,458.8717,203298.0
2021-10-06 10:00:00,481.13,481.13,478.33,480.44,163222.0,458.7287,458.7287,456.0591,458.0709,163222.0
2021-10-06 10:30:00,480.13,481.29,477.86,480.07,82787.0,457.7753,458.8813,455.611,457.7181,82787.0
2021-10-06 11:00:00,480.1,481.19,478.0,478.14,66467.0,457.7467,458.7859,455.7445,455.8779,66467.0
2021-10-06 11:30:00,478.2,481.17,477.34,481.07,66109.0,455.9351,458.7669,455.1152,458.6715,66109.0
2021-10-06 12:00:00,481.24,481.33,478.84,479.39,19778.0,458.8336,458.9194,456.5454,457.0697,19778.0
2021-10-06 12:30:00,479.67,480.86,479.49,480.41,19475.0,457.3367,458.4713,457.1651,458.0423,19475.0
2021-10-06 13:00:00,480.41,481.31,479.1,481.31,38343.0,458.0423,458.9003,456.7932,458.9003,38343.0
2021-10-06 13:30:00,481.49,483.58,481.48,483.38,67446.0,459.072,461.0647,459.0624,460.874,67446.0
2021-10-06 14:00:00,483.48,485.23,482.71,485.08,80262.0,460.9693,462.6378,460.2352,462.4948,80262.0
2021-10-06 14:30:00,485.05,485.56,484.08,484.08,65771.0,462.4662,462.9525,461.5414,461.5414,65771.0
2021-10-06 15:00:00,483.82,484.63,483.75,484.55,42026.0,461.2935,462.0658,461.2267,461.9895,42026.0
2021-10-06 15:30:00,484.38,485.96,483.85,485.83,103466.0,461.8274,463.3338,461.3221,463.2099,103466.0
2021-10-07 09:30:00,489.21,493.5,489.2,493.49,273709.0,466.4325,470.5228,466.423,470.5133,273709.0
2021-10-07 10:00:00,493.5,494.83,493.33,494.74,122550.0,470.5228,471.7909,470.3607,471.7051,122550.0
2021-10-07 10:30:00,494.77,495.42,494.15,495.02,52621.0,471.7337,472.3534,471.1425,471.972,52621.0
2021-10-07 11:00:00,495.11,495.71,495.05,495.64,25038.0,472.0578,472.6299,472.0006,472.5631,25038.0
2021-10-07 11:30:00,495.65,495.72,495.13,495.28,29516.0,472.5727,472.6394,472.0769,472.2199,29516.0
2021-10-07 12:00:00,495.5,495.63,494.96,495.27,33700.0,472.4297,472.5536,471.9148,472.2104,33700.0
2021-10-07 12:30:00,495.26,495.65,495.0,495.62,14837.0,472.2008,472.5727,471.9529,472.5441,14837.0
2021-10-07 13:00:00,495.83,496.12,495.25,496.08,36818.0,472.7443,473.0208,472.1913,472.9827,36818.0
2021-10-07 13:30:00,496.07,496.07,495.31,495.39,22557.0,472.9731,472.9731,472.2485,472.3248,22557.0
2021-10-07 14:00:00,495.37,495.4,493.68,493.76,17088.0,472.3057,472.3343,470.6944,470.7707,17088.0
2021-10-07 14:30:00,493.74,493.89,492.74,492.82,39703.0,470.7516,470.8946,469.7982,469.8744,39703.0
2021-10-07 15:00:00,492.6,493.95,492.41,493.46,41401.0,469.6647,470.9518,469.4835,470.4846,41401.0
2021-10-07 15:30:00,493.19,493.64,492.1,492.91,145452.0,470.2272,470.6563,469.188,469.9603,145452.0
2021-10-08 09:30:00,493.2,493.77,491.56,493.22,123636.0,470.2368,470.7802,468.6731,470.2558,123636.0
2021-10-08 10:00:00,493.26,494.63,492.68,492.68,45456.0,470.294,471.6002,469.741,469.741,45456.0
2021-10-08 10:30:00,492.92,494.02,492.22,493.69,13475.0,469.9698,471.0186,469.3024,470.7039,13475.0
2021-10-08 11:00:00,493.79,493.79,493.06,493.27,9157.0,470.7993,470.7993,470.1033,470.3035,9157.0
2021-10-08 11:30:00,493.23,493.31,491.67,491.73,27524.0,470.2654,470.3416,468.778,468.8352,27524.0
2021-10-08 12:00:00,491.85,492.05,490.71,490.8,14669.0,468.9496,469.1403,467.8627,467.9485,14669.0
2021-10-08 12:30:00,490.78,491.65,490.78,491.44,7800.0,467.9294,468.7589,467.9294,468.5587,7800.0
2021-10-08 13:00:00,491.47,491.64,490.26,490.47,14560.0,468.5873,468.7494,467.4336,467.6339,14560.0
2021-10-08 13:30:00,490.29,490.95,490.14,490.95,18666.0,467.4622,468.0915,467.3192,468.0915,18666.0
2021-10-08 14:00:00,490.94,492.14,490.94,492.1,10931.0,468.082,469.2261,468.082,469.188,10931.0
2021-10-08 14:30:00,492.02,492.12,491.39,491.46,11176.0,469.1117,469.207,468.511,468.5778,11176.0
2021-10-08 15:00:00,491.44,491.67,491.25,491.3,13423.0,468.5587,468.778,468.3775,468.4252,13423.0
2021-10-08 15:30:00,491.39,491.44,489.84,489.91,113538.0,468.511,468.5587,467.0332,467.0999,113538.0
2021-10-11 09:30:00,490.38,492.88,489.83,492.72,93907.0,467.5481,469.9317,467.0237,469.7791,93907.0
2021-10-11 10:00:00,492.81,494.02,492.45,493.86,31508.0,469.8649,471.0186,469.5217,470.866,31508.0
2021-10-11 10:30:00,493.88,493.91,493.2,493.35,32525.0,470.8851,470.9137,470.2368,470.3798,32525.0
2021-10-11 11:00:00,493.08,493.24,492.73,493.0,16689.0,470.1223,470.2749,469.7886,470.0461,16689.0
2021-10-11 11:30:00,493.11,494.02,493.11,494.02,3558.0,470.1509,471.0186,470.1509,471.0186,3558.0
2021-10-11 12:00:00,494.05,494.07,491.53,492.16,37349.0,471.0472,471.0662,468.6445,469.2452,37349.0
2021-10-11 12:30:00,492.1,492.25,491.12,491.26,22018.0,469.188,469.331,468.2536,468.3871,22018.0
2021-10-11 13:00:00,491.3,491.3,489.69,489.86,17826.0,468.4252,468.4252,466.8902,467.0523,17826.0
2021-10-11 13:30:00,489.73,490.48,489.57,490.12,18592.0,466.9283,467.6434,466.7758,467.3002,18592.0
2021-10-11 14:00:00,490.33,490.82,489.62,489.64,5935.0,467.5004,467.9676,466.8234,466.8425,5935.0
2021-10-11 14:30:00,489.9,490.43,489.51,490.39,8202.0,467.0904,467.5957,466.7186,467.5576,8202.0
2021-10-11 15:00:00,490.61,490.65,489.5,489.5,10919.0,467.7673,467.8055,466.709,466.709,10919.0
2021-10-11 15:30:00,489.49,489.7,487.24,487.3,147426.0,466.6995,466.8997,464.5542,464.6115,147426.0
2021-10-12 09:30:00,488.32,490.87,487.88,489.15,95640.0,465.584,468.0152,465.1645,466.3753,95640.0
2021-10-12 10:00:00,489.24,490.06,488.15,489.45,35816.0,466.4611,467.243,465.4219,466.6614,35816.0
2021-10-12 10:30:00,489.64,491.05,489.23,490.03,38651.0,466.8425,468.1869,466.4516,467.2143,38651.0
2021-10-12 11:00:00,490.19,490.97,489.82,490.52,17543.0,467.3669,468.1106,467.0141,467.6815,17543.0
2021-10-12 11:30:00,490.56,491.56,490.0,491.56,12430.0,467.7197,468.6731,467.1857,468.6731,12430.0
2021-10-12 12:00:00,491.62,492.57,491.28,491.28,30945.0,468.7303,469.6361,468.4061,468.4061,30945.0
2021-10-12 12:30:00,491.41,491.47,490.34,490.79,22671.0,468.5301,468.5873,467.5099,467.939,22671.0
2021-10-12 13:00:00,490.77,491.05,490.42,491.05,19580.0,467.9199,468.1869,467.5862,468.1869,19580.0
2021-10-12 13:30:00,490.78,491.6,490.64,490.93,35819.0,467.9294,468.7112,467.7959,468.0724,35819.0
2021-10-12 14:00:00,490.67,491.85,490.64,491.55,15286.0,467.8245,468.9496,467.7959,468.6636,15286.0
2021-10-12 14:30:00,491.6,492.02,491.16,491.31,53546.0,468.7112,469.1117,468.2917,468.4348,53546.0
2021-10-12 15:00:00,491.18,491.18,490.14,490.66,39115.0,468.3108,468.3108,467.3192,467.815,39115.0
2021-10-12 15:30:00,490.5,490.83,489.16,490.19,129844.0,467.6625,467.9771,466.3849,467.3669,129844.0
2021-10-13 09:30:00,490.63,491.84,489.07,489.07,82439.0,467.7864,468.9401,466.299,466.299,82439.0
2021-10-13 10:00:00,489.08,489.08,486.45,487.8,72858.0,466.3086,466.3086,463.801,465.0882,72858.0
2021-10-13 10:30:00,487.95,489.92,487.95,489.82,26053.0,465.2312,467.1095,465.2312,467.0141,26053.0
2021-10-13 11:00:00,490.59,491.49,490.59,490.7,21080.0,467.7483,468.6064,467.7483,467.8532,21080.0
2021-10-13 11:30:00,490.59,491.53,489.72,490.49,30997.0,467.7483,468.6445,466.9188,467.6529,30997.0
2021-10-13 12:00:00,490.63,490.83,490.43,490.62,13638.0,467.7864,467.9771,467.5957,467.7769,13638.0
2021-10-13 12:30:00,490.82,491.6,490.56,491.1,9720.0,467.9676,468.7112,467.7197,468.2345,9720.0
2021-10-13 13:00:00,490.99,491.85,490.99,491.85,11292.0,468.1297,468.9496,468.1297,468.9496,11292.0
2021-10-13 13:30:00,491.86,492.35,491.81,491.94,23878.0,468.9591,469.4263,468.9115,469.0354,23878.0
2021-10-13 14:00:00,492.04,493.15,490.94,491.78,18337.0,469.1308,470.1891,468.082,468.8829,18337.0
2021-10-13 14:30:00,491.77,491.83,490.13,490.74,26123.0,468.8733,468.9305,467.3097,467.8913,26123.0
2021-10-13 15:00:00,490.88,491.83,490.58,490.8,18254.0,468.0248,468.9305,467.7387,467.9485,18254.0
2021-10-13 15:30:00,490.79,492.24,490.58,492.06,159215.0,467.939,469.3215,467.7387,469.1498,159215.0
2021-10-14 09:30:00,496.6,497.79,495.96,496.9,156019.0,473.4785,474.613,472.8682,473.7645,156019.0
2021-10-14 10:00:00,497.44,499.1,497.38,498.71,55566.0,474.2793,475.8621,474.2221,475.4902,55566.0
2021-10-14 10:30:00,498.74,499.07,498.1,499.07,32073.0,475.5188,475.8334,474.9086,475.8334,32073.0
2021-10-14 11:00:00,498.89,498.89,497.76,497.92,44359.0,475.6618,475.6618,474.5844,474.737,44359.0
2021-10-14 11:30:00,498.14,499.31,497.98,499.23,25508.0,474.9467,476.0623,474.7942,475.986,25508.0
2021-10-14 12:00:00,499.4,499.78,499.25,499.78,38102.0,476.1481,476.5104,476.0051,476.5104,38102.0
2021-10-14 12:30:00,499.8,500.23,499.41,500.23,19788.0,476.5295,476.9394,476.1576,476.9394,19788.0
2021-10-14 13:00:00,500.2,500.25,499.14,499.42,37971.0,476.9108,476.9585,475.9002,476.1672,37971.0
2021-10-14 13:30:00,499.53,500.14,499.53,499.88,27308.0,476.272,476.8536,476.272,476.6057,27308.0
2021-10-14 14:00:00,499.86,500.51,499.61,500.51,33456.0,476.5867,477.2064,476.3483,477.2064,33456.0
2021-10-14 14:30:00,500.42,500.65,500.16,500.58,16083.0,477.1206,477.3399,476.8727,477.2731,16083.0
2021-10-14 15:00:00,500.64,500.69,499.58,499.81,21822.0,477.3303,477.378,476.3197,476.539,21822.0
2021-10-14 15:30:00,499.76,500.52,499.09,500.45,98549.0,476.4913,477.2159,475.8525,477.1492,98549.0
2021-10-15 09:30:00,504.35,505.07,503.42,504.82,200877.0,480.8676,481.5541,479.9809,481.3157,200877.0
2021-10-15 10:00:00,504.94,506.2,503.56,503.56,37618.0,481.4301,482.6315,480.1144,480.1144,37618.0
2021-10-15 10:30:00,503.7,505.61,503.7,504.77,17035.0,480.2479,482.0689,480.2479,481.2681,17035.0
2021-10-15 11:00:00,504.95,504.95,504.08,504.25,17599.0,481.4397,481.4397,480.6102,480.7723,17599.0
2021-10-15 11:30:00,504.23,504.53,503.92,504.24,8707.0,480.7532,481.0392,480.4576,480.7627,8707.0
2021-10-15 12:00:00,504.09,504.53,503.79,504.02,13146.0,480.6197,481.0392,480.3337,480.553,13146.0
2021-10-15 12:30:00,504.06,504.24,503.66,503.76,13953.0,480.5911,480.7627,480.2097,480.3051,13953.0
2021-10-15 13:00:00,503.69,503.77,503.04,503.16,9303.0,480.2383,480.3146,479.6186,479.733,9303.0
2021-10-15 13:30:00,502.96,504.05,502.93,503.71,18327.0,479.5423,480.5816,479.5137,480.2574,18327.0
2021-10-15 14:00:00,503.8,504.22,503.76,504.14,17047.0,480.3432,480.7437,480.3051,480.6674,17047.0
2021-10-15 14:30:00,504.05,504.18,503.46,503.75,29960.0,480.5816,480.7055,480.0191,480.2955,29960.0
2021-10-15 15:00:00,503.85,503.89,502.25,502.67,13211.0,480.3909,480.429,478.8654,479.2658,13211.0
2021-10-15 15:30:00,502.59,502.59,500.67,500.87,132017.0,479.1896,479.1896,477.359,477.5496,132017.0
2021-10-18 09:30:00,499.0,500.06,497.48,499.17,128550.0,475.7667,476.7774,474.3175,475.9288,128550.0
2021-10-18 10:00:00,499.17,501.04,499.17,500.94,53446.0,475.9288,477.7117,475.9288,477.6164,53446.0
2021-10-18 10:30:00,501.04,501.55,500.28,500.69,49782.0,477.7117,478.198,476.9871,477.378,49782.0
2021-10-18 11:00:00,500.9,501.85,500.75,501.09,31357.0,477.5782,478.484,477.4352,477.7594,31357.0
2021-10-18 11:30:00,501.03,502.57,500.93,502.43,33793.0,477.7022,479.1705,477.6068,479.037,33793.0
2021-10-18 12:00:00,502.37,502.83,502.01,502.11,63196.0,478.9798,479.4184,478.6366,478.7319,63196.0
2021-10-18 12:30:00,502.19,502.37,501.69,501.88,28919.0,478.8082,478.9798,478.3315,478.5126,28919.0
2021-10-18 13:00:00,501.88,502.4,501.88,502.0,31181.0,478.5126,479.0084,478.5126,478.627,31181.0
2021-10-18 13:30:00,501.94,501.94,501.49,501.49,28622.0,478.5698,478.5698,478.1408,478.1408,28622.0
2021-10-18 14:00:00,501.47,502.0,501.32,501.94,52111.0,478.1217,478.627,477.9787,478.5698,52111.0
2021-10-18 14:30:00,501.85,501.95,501.3,501.72,27311.0,478.484,478.5794,477.9596,478.3601,27311.0
2021-10-18 15:00:00,501.7,502.25,501.51,501.86,27457.0,478.341,478.8654,478.1598,478.4935,27457.0
2021-10-18 15:30:00,501.83,502.39,501.59,501.94,67683.0,478.4649,478.9989,478.2361,478.5698,67683.0
2021-10-19 09:30:00,503.75,504.54,502.04,502.08,69797.0,480.2955,481.0488,478.6652,478.7033,69797.0
2021-10-19 10:00:00,501.93,502.98,501.93,502.33,36167.0,478.5603,479.5614,478.5603,478.9417,36167.0
2021-10-19 10:30:00,502.2,502.79,501.6,502.61,60934.0,478.8177,479.3802,478.2457,479.2086,60934.0
2021-10-19 11:00:00,502.75,503.92,502.74,503.81,18377.0,479.3421,480.4576,479.3326,480.3528,18377.0
2021-10-19 11:30:00,503.71,504.36,503.41,504.35,21502.0,480.2574,480.8771,479.9714,480.8676,21502.0
2021-10-19 12:00:00,504.21,504.53,503.92,504.14,13148.0,480.7341,481.0392,480.4576,480.6674,13148.0
2021-10-19 12:30:00,504.09,504.82,504.09,504.81,19556.0,480.6197,481.3157,480.6197,481.3062,19556.0
2021-10-19 13:00:00,504.82,504.9,504.13,504.13,12905.0,481.3157,481.392,480.6579,480.6579,12905.0
2021-10-19 13:30:00,504.14,504.54,504.14,504.41,1794.0,480.6674,481.0488,480.6674,480.9248,1794.0
2021-10-19 14:00:00,504.35,504.39,503.18,503.36,8591.0,480.8676,480.9058,479.7521,479.9237,8591.0
2021-10-19 14:30:00,503.29,503.35,502.55,503.35,18952.0,479.857,479.9142,479.1514,479.9142,18952.0
2021-10-19 15:00:00,503.3,503.91,503.04,503.2,13996.0,479.8665,480.4481,479.6186,479.7712,13996.0
2021-10-19 15:30:00,502.62,503.43,502.53,503.4,65478.0,479.2182,479.9904,479.1324,479.9618,65478.0
2021-10-20 09:30:00,503.2,504.75,502.92,504.66,136804.0,479.7712,481.249,479.5042,481.1632,136804.0
2021-10-20 10:00:00,504.55,507.23,504.38,507.23,39917.0,481.0583,483.6135,480.8962,483.6135,39917.0
2021-10-20 10:30:00,507.36,508.08,506.71,506.71,51383.0,483.7375,484.4239,483.1177,483.1177,51383.0
2021-10-20 11:00:00,506.88,507.36,506.6,506.93,24400.0,483.2798,483.7375,483.0129,483.3275,24400.0
2021-10-20 11:30:00,507.01,507.88,506.57,507.86,42611.0,483.4038,484.2333,482.9843,484.2142,42611.0
2021-10-20 12:00:00,507.86,508.21,507.36,507.77,23781.0,484.2142,484.5479,483.7375,484.1284,23781.0
2021-10-20 12:30:00,507.81,508.4,507.81,508.09,22387.0,484.1665,484.729,484.1665,484.4335,22387.0
2021-10-20 13:00:00,508.03,508.03,506.39,507.4,16007.0,484.3763,484.3763,482.8126,483.7756,16007.0
2021-10-20 13:30:00,507.32,507.47,506.89,507.01,13564.0,483.6993,483.8423,483.2894,483.4038,13564.0
2021-10-20 14:00:00,507.09,507.66,507.08,507.3,12627.0,483.48,484.0235,483.4705,483.6803,12627.0
2021-10-20 14:30:00,507.31,507.47,506.74,507.18,32018.0,483.6898,483.8423,483.1463,483.5658,32018.0
2021-10-20 15:00:00,507.18,507.63,506.48,506.67,29761.0,483.5658,483.9949,482.8984,483.0796,29761.0
2021-10-20 15:30:00,506.66,507.4,506.4,507.4,70664.0,483.0701,483.7756,482.8222,483.7756,70664.0
2021-10-21 09:30:00,506.59,508.87,506.47,508.82,141527.0,483.0033,485.1772,482.8889,485.1295,141527.0
2021-10-21 10:00:00,508.9,509.18,507.9,508.38,49476.0,485.2058,485.4727,484.2523,484.71,49476.0
2021-10-21 10:30:00,508.3,508.87,507.54,507.54,25124.0,484.6337,485.1772,483.9091,483.9091,25124.0
2021-10-21 11:00:00,507.53,507.66,505.99,505.99,37616.0,483.8996,484.0235,482.4313,482.4313,37616.0
2021-10-21 11:30:00,506.01,506.66,505.48,506.32,21029.0,482.4503,483.0701,481.945,482.7459,21029.0
2021-10-21 12:00:00,506.71,506.93,506.37,506.74,10460.0,483.1177,483.3275,482.7936,483.1463,10460.0
2021-10-21 12:30:00,506.71,506.96,506.55,506.66,4191.0,483.1177,483.3561,482.9652,483.0701,4191.0
2021-10-21 13:00:00,506.65,507.74,506.65,507.66,8848.0,483.0605,484.0998,483.0605,484.0235,8848.0
2021-10-21 13:30:00,507.67,507.81,506.52,506.78,11769.0,484.033,484.1665,482.9366,483.1845,11769.0
2021-10-21 14:00:00,506.88,507.84,506.88,507.35,12539.0,483.2798,484.1951,483.2798,483.7279,12539.0
2021-10-21 14:30:00,507.21,507.68,506.75,507.59,20509.0,483.5945,484.0426,483.1559,483.9568,20509.0
2021-10-21 15:00:00,507.62,508.67,507.61,508.52,49554.0,483.9854,484.9865,483.9758,484.8435,49554.0
2021-10-21 15:30:00,508.54,509.15,507.98,508.81,95688.0,484.8625,485.4441,484.3286,485.12,95688.0
2021-10-22 09:30:00,509.3,511.94,509.3,511.86,66784.0,485.5871,488.1042,485.5871,488.0279,66784.0
2021-10-22 10:00:00,511.83,512.45,511.43,512.32,35946.0,487.9993,488.5905,487.618,488.4665,35946.0
2021-10-22 10:30:00,512.29,512.29,510.63,510.63,28335.0,488.4379,488.4379,486.8552,486.8552,28335.0
2021-10-22 11:00:00,510.62,511.7,509.29,509.62,31688.0,486.8457,487.8754,485.5776,485.8922,31688.0
2021-10-22 11:30:00,509.56,509.65,507.08,508.29,40305.0,485.835,485.9208,483.4705,484.6242,40305.0
2021-10-22 12:00:00,508.2,509.15,507.74,508.99,17454.0,484.5384,485.4441,484.0998,485.2916,17454.0
2021-10-22 12:30:00,509.02,510.06,509.02,509.77,26920.0,485.3202,486.3118,485.3202,486.0353,26920.0
2021-10-22 13:00:00,509.63,510.13,509.57,509.91,14901.0,485.9018,486.3785,485.8446,486.1687,14901.0
2021-10-22 13:30:00,509.83,510.32,509.41,509.42,28371.0,486.0925,486.5597,485.692,485.7016,28371.0
2021-10-22 14:00:00,509.41,510.05,509.4,510.03,6946.0,485.692,486.3022,485.6825,486.2832,6946.0
2021-10-22 14:30:00,510.2,510.67,509.86,509.86,11373.0,486.4452,486.8934,486.1211,486.1211,11373.0
2021-10-22 15:00:00,509.71,509.87,509.02,509.42,17394.0,485.9781,486.1306,485.3202,485.7016,17394.0
2021-10-22 15:30:00,509.49,510.25,509.01,509.52,54333.0,485.7683,486.4929,485.3106,485.7969,54333.0
2021-10-25 09:30:00,510.42,510.91,508.78,510.71,100367.0,486.655,487.1222,485.0914,486.9315,100367.0
2021-10-25 10:00:00,510.87,511.88,510.8,511.79,54108.0,487.084,488.047,487.0173,487.9612,54108.0
2021-10-25 10:30:00,511.71,512.78,511.54,512.54,36546.0,487.8849,488.9051,487.7228,488.6763,36546.0
2021-10-25 11:00:00,512.37,513.35,512.27,513.18,17780.0,488.5142,489.4486,488.4189,489.2865,17780.0
2021-10-25 11:30:00,513.21,513.96,512.98,513.64,38048.0,489.3151,490.0302,489.0958,489.7251,38048.0
2021-10-25 12:00:00,513.48,513.97,512.81,513.24,39222.0,489.5725,490.0397,488.9337,489.3437,39222.0
2021-10-25 12:30:00,513.26,513.32,511.94,512.1,19124.0,489.3628,489.42,488.1042,488.2568,19124.0
2021-10-25 13:00:00,512.05,513.21,512.05,513.16,17829.0,488.2091,489.3151,488.2091,489.2674,17829.0
2021-10-25 13:30:00,513.24,513.24,512.54,512.97,15259.0,489.3437,489.3437,488.6763,489.0863,15259.0
2021-10-25 14:00:00,513.04,513.16,512.77,513.01,18859.0,489.153,489.2674,488.8956,489.1244,18859.0
2021-10-25 14:30:00,513.14,513.19,512.3,512.44,48245.0,489.2484,489.296,488.4475,488.5809,48245.0
2021-10-25 15:00:00,512.33,512.69,511.8,511.95,13827.0,488.4761,488.8193,487.9707,488.1138,13827.0
2021-10-25 15:30:00,512.08,512.18,511.52,512.13,81353.0,488.2377,488.3331,487.7038,488.2854,81353.0
2021-10-26 09:30:00,513.0,513.17,510.6,511.68,125521.0,489.1149,489.277,486.8266,487.8563,125521.0
2021-10-26 10:00:00,511.33,513.45,511.31,512.72,33698.0,487.5226,489.5439,487.5036,488.8479,33698.0
2021-10-26 10:30:00,512.66,513.71,512.2,513.7,16578.0,488.7907,489.7918,488.3521,489.7823,16578.0
2021-10-26 11:00:00,513.46,513.56,512.72,512.87,20093.0,489.5535,489.6488,488.8479,488.9909,20093.0
2021-10-26 11:30:00,513.03,513.27,511.26,511.27,73937.0,489.1435,489.3723,487.4559,487.4654,73937.0
2021-10-26 12:00:00,511.38,511.38,510.45,511.12,34975.0,487.5703,487.5703,486.6836,487.3224,34975.0
2021-10-26 12:30:00,510.93,510.93,509.0,510.25,48053.0,487.1412,487.1412,485.3011,486.4929,48053.0
2021-10-26 13:00:00,509.86,510.16,509.03,509.6,22065.0,486.1211,486.4071,485.3297,485.8732,22065.0
2021-10-26 13:30:00,509.36,510.25,509.25,509.63,11628.0,485.6443,486.4929,485.5395,485.9018,11628.0
2021-10-26 14:00:00,509.97,511.06,509.84,510.44,49405.0,486.2259,487.2652,486.102,486.6741,49405.0
2021-10-26 14:30:00,510.49,510.84,509.73,510.21,14220.0,486.7217,487.0554,485.9971,486.4548,14220.0
2021-10-26 15:00:00,510.33,510.46,509.5,509.5,31334.0,486.5692,486.6931,485.7778,485.7778,31334.0
2021-10-26 15:30:00,509.49,510.04,508.79,508.85,106084.0,485.7683,486.2927,485.1009,485.1581,106084.0
2021-10-27 09:30:00,508.38,508.94,505.75,508.27,152702.0,484.71,485.2439,482.2024,484.6051,152702.0
2021-10-27 10:00:00,508.24,508.89,505.72,505.93,59434.0,484.5765,485.1962,482.1738,482.374,59434.0
2021-10-27 10:30:00,505.6,506.25,504.43,505.05,42113.0,482.0594,482.6791,480.9439,481.535,42113.0
2021-10-27 11:00:00,505.08,506.52,505.08,505.75,43945.0,481.5636,482.9366,481.5636,482.2024,43945.0
2021-10-27 11:30:00,505.77,506.59,504.87,505.01,28912.0,482.2215,483.0033,481.3634,481.4969,28912.0
2021-10-27 12:00:00,505.09,505.63,504.74,505.13,7308.0,481.5732,482.088,481.2395,481.6113,7308.0
2021-10-27 12:30:00,505.05,505.06,504.13,504.74,20323.0,481.535,481.5446,480.6579,481.2395,20323.0
2021-10-27 13:00:00,504.76,505.5,504.57,505.36,11517.0,481.2585,481.9641,481.0774,481.8306,11517.0
2021-10-27 13:30:00,505.33,505.33,504.63,505.2,12950.0,481.802,481.802,481.1346,481.678,12950.0
2021-10-27 14:00:00,505.0,505.41,504.84,504.84,22113.0,481.4873,481.8783,481.3348,481.3348,22113.0
2021-10-27 14:30:00,504.65,504.77,504.16,504.27,14342.0,481.1536,481.2681,480.6865,480.7913,14342.0
2021-10-27 15:00:00,504.33,504.34,501.57,502.89,36870.0,480.8485,480.8581,478.217,479.4756,36870.0
2021-10-27 15:30:00,502.8,503.21,500.76,500.86,119613.0,479.3898,479.7807,477.4448,477.5401,119613.0
2021-10-28 09:30:00,503.11,507.38,503.07,506.94,158068.0,479.6853,483.7565,479.6472,483.337,158068.0
2021-10-28 10:00:00,506.9,507.3,506.34,507.05,60977.0,483.2989,483.6803,482.765,483.4419,60977.0
2021-10-28 10:30:00,507.05,507.73,506.46,507.08,35156.0,483.4419,484.0902,482.8794,483.4705,35156.0
2021-10-28 11:00:00,507.23,507.79,506.26,506.37,33220.0,483.6135,484.1474,482.6887,482.7936,33220.0
2021-10-28 11:30:00,506.5,507.39,506.12,506.37,37391.0,482.9175,483.7661,482.5552,482.7936,37391.0
2021-10-28 12:00:00,506.49,507.63,506.38,506.76,26337.0,482.908,483.9949,482.8031,483.1654,26337.0
2021-10-28 12:30:00,506.68,507.14,506.21,506.21,21155.0,483.0891,483.5277,482.641,482.641,21155.0
2021-10-28 13:00:00,506.48,507.27,506.47,506.78,11386.0,482.8984,483.6517,482.8889,483.1845,11386.0
2021-10-28 13:30:00,506.91,507.76,506.91,507.59,25675.0,483.3084,484.1188,483.3084,483.9568,25675.0
2021-10-28 14:00:00,507.63,508.17,507.59,507.96,18125.0,483.9949,484.5098,483.9568,484.3095,18125.0
2021-10-28 14:30:00,507.84,507.87,507.31,507.4,13098.0,484.1951,484.2237,483.6898,483.7756,13098.0
2021-10-28 15:00:00,507.25,507.56,506.82,506.93,38387.0,483.6326,483.9282,483.2226,483.3275,38387.0
2021-10-28 15:30:00,506.92,509.03,506.77,508.81,74849.0,483.318,485.3297,483.1749,485.12,74849.0
2021-10-29 09:30:00,508.48,511.1,508.09,510.16,73931.0,484.8053,487.3033,484.4335,486.4071,73931.0
2021-10-29 10:00:00,510.01,511.49,509.08,510.0,50019.0,486.2641,487.6752,485.3774,486.2546,50019.0
2021-10-29 10:30:00,510.02,511.32,509.78,510.56,29453.0,486.2736,487.5131,486.0448,486.7885,29453.0
2021-10-29 11:00:00,510.57,511.34,510.54,510.64,32174.0,486.798,487.5322,486.7694,486.8648,32174.0
2021-10-29 11:30:00,510.7,511.0,509.7,510.0,25147.0,486.922,487.208,485.9685,486.2546,25147.0
2021-10-29 12:00:00,509.9,510.52,509.83,510.22,11024.0,486.1592,486.7503,486.0925,486.4643,11024.0
2021-10-29 12:30:00,510.04,510.21,509.6,509.6,17363.0,486.2927,486.4548,485.8732,485.8732,17363.0
2021-10-29 13:00:00,509.61,509.89,509.32,509.41,23706.0,485.8827,486.1497,485.6062,485.692,23706.0
2021-10-29 13:30:00,509.36,509.75,509.36,509.58,18012.0,485.6443,486.0162,485.6443,485.8541,18012.0
2021-10-29 14:00:00,509.56,509.56,507.9,507.93,32528.0,485.835,485.835,484.2523,484.2809,32528.0
2021-10-29 14:30:00,507.77,508.37,507.54,508.18,10446.0,484.1284,484.7004,483.9091,484.5193,10446.0
2021-10-29 15:00:00,508.24,508.48,507.09,508.42,12458.0,484.5765,484.8053,483.48,484.7481,12458.0
2021-10-29 15:30:00,508.39,510.05,508.39,509.16,140814.0,484.7195,486.3022,484.7195,485.4537,140814.0
2021-11-01 09:30:00,511.43,514.51,510.87,513.83,140873.0,487.618,490.5546,487.084,489.9062,140873.0
2021-11-01 10:00:00,513.52,515.68,512.2,515.32,124053.0,489.6107,491.6701,488.3521,491.3269,124053.0
2021-11-01 10:30:00,515.51,516.39,515.08,515.61,63248.0,491.508,492.347,491.098,491.6034,63248.0
2021-11-01 11:00:00,515.62,517.24,515.57,516.93,41564.0,491.6129,493.1575,491.5652,492.8619,41564.0
2021-11-01 11:30:00,516.93,517.29,515.75,517.28,44141.0,492.8619,493.2051,491.7368,493.1956,44141.0
2021-11-01 12:00:00,517.3,518.18,517.3,517.73,26251.0,493.2147,494.0537,493.2147,493.6246,26251.0
2021-11-01 12:30:00,517.69,519.38,517.62,519.21,27237.0,493.5865,495.1978,493.5198,495.0357,27237.0
2021-11-01 13:00:00,519.35,519.49,518.1,518.91,24170.0,495.1692,495.3027,493.9774,494.7497,24170.0
2021-11-01 13:30:00,518.84,519.33,518.54,518.7,7605.0,494.683,495.1501,494.3969,494.5495,7605.0
2021-11-01 14:00:00,518.75,518.75,517.15,517.6,31109.0,494.5972,494.5972,493.0716,493.5007,31109.0
2021-11-01 14:30:00,517.71,518.67,517.71,518.22,204993.0,493.6056,494.5209,493.6056,494.0918,204993.0
2021-11-01 15:00:00,518.16,519.12,518.05,518.78,184974.0,494.0346,494.9499,493.9297,494.6258,184974.0
2021-11-01 15:30:00,518.8,520.02,518.77,519.75,186902.0,494.6448,495.808,494.6162,495.5506,186902.0
2021-11-02 09:30:00,519.4,519.84,517.32,518.89,194979.0,495.2169,495.6364,493.2337,494.7306,194979.0
2021-11-02 10:00:00,518.9,521.35,518.62,519.16,98027.0,494.7402,497.0761,494.4732,494.9881,98027.0
2021-11-02 10:30:00,519.05,521.58,518.75,521.43,62554.0,494.8832,497.2954,494.5972,497.1524,62554.0
2021-11-02 11:00:00,521.51,522.09,519.64,520.17,60214.0,497.2286,497.7816,495.4457,495.951,60214.0
2021-11-02 11:30:00,520.04,520.67,518.97,518.97,28889.0,495.8271,496.4278,494.8069,494.8069,28889.0
2021-11-02 12:00:00,519.25,520.31,518.9,519.78,16219.0,495.0739,496.0845,494.7402,495.5792,16219.0
2021-11-02 12:30:00,519.86,521.0,519.86,520.55,9893.0,495.6555,496.7424,495.6555,496.3133,9893.0
2021-11-02 13:00:00,520.19,520.38,519.6,519.6,20532.0,495.9701,496.1513,495.4076,495.4076,20532.0
2021-11-02 13:30:00,519.59,520.21,519.27,520.09,14186.0,495.398,495.9892,495.0929,495.8748,14186.0
2021-11-02 14:00:00,520.15,520.43,519.87,520.41,21040.0,495.932,496.1989,495.665,496.1799,21040.0
2021-11-02 14:30:00,520.36,521.39,520.33,521.19,17897.0,496.1322,497.1142,496.1036,496.9235,17897.0
2021-11-02 15:00:00,521.18,521.2,520.37,520.74,26026.0,496.914,496.9331,496.1417,496.4945,26026.0
2021-11-02 15:30:00,520.8,520.88,520.22,520.81,97784.0,496.5517,496.628,495.9987,496.5612,97784.0
2021-11-03 09:30:00,519.42,523.01,519.06,522.88,139221.0,495.236,498.6588,494.8927,498.5349,139221.0
2021-11-03 10:00:00,522.99,524.67,522.95,524.23,133695.0,498.6397,500.2415,498.6016,499.822,133695.0
2021-11-03 10:30:00,524.4,526.79,524.4,526.14,52597.0,499.9841,502.2628,499.9841,501.6431,52597.0
2021-11-03 11:00:00,526.05,526.41,525.12,525.43,29751.0,501.5573,501.9005,500.6706,500.9661,29751.0
2021-11-03 11:30:00,525.41,525.69,524.54,524.54,20331.0,500.9471,501.214,500.1176,500.1176,20331.0
2021-11-03 12:00:00,524.64,524.92,523.87,523.88,21156.0,500.2129,500.4799,499.4788,499.4883,21156.0
2021-11-03 12:30:00,523.76,524.01,523.46,523.64,16065.0,499.3739,499.6122,499.0879,499.2595,16065.0
2021-11-03 13:00:00,523.46,523.76,523.31,523.5,18651.0,499.0879,499.3739,498.9448,499.126,18651.0
2021-11-03 13:30:00,523.6,523.75,522.83,523.39,9161.0,499.2213,499.3644,498.4872,499.0211,9161.0
2021-11-03 14:00:00,523.37,526.1,523.37,525.46,34279.0,499.002,501.6049,499.002,500.9947,34279.0
2021-11-03 14:30:00,525.53,528.37,525.52,527.53,39524.0,501.0615,503.7692,501.0519,502.9684,39524.0
2021-11-03 15:00:00,527.44,527.81,526.74,527.21,49712.0,502.8825,503.2353,502.2151,502.6633,49712.0
2021-11-03 15:30:00,527.17,527.62,526.34,526.61,156306.0,502.6251,503.0542,501.8338,502.0912,156306.0
2021-11-04 09:30:00,527.47,528.93,527.06,528.24,183101.0,502.9112,504.3032,502.5202,503.6453,183101.0
2021-11-04 10:00:00,528.29,530.15,528.21,528.26,57090.0,503.693,505.4664,503.6167,503.6644,57090.0
2021-11-04 10:30:00,528.5,529.2,526.78,527.0,30333.0,503.8932,504.5606,502.2533,502.463,30333.0
2021-11-04 11:00:00,526.86,527.03,524.37,524.89,49161.0,502.3296,502.4916,499.9555,500.4513,49161.0
2021-11-04 11:30:00,524.66,526.2,524.45,526.2,100247.0,500.232,501.7003,500.0318,501.7003,100247.0
2021-11-04 12:00:00,526.2,526.29,525.49,525.8,44711.0,501.7003,501.7861,501.0233,501.3189,44711.0
2021-11-04 12:30:00,525.51,526.02,525.48,525.76,40529.0,501.0424,501.5287,501.0138,501.2808,40529.0
2021-11-04 13:00:00,525.73,526.0,525.39,525.94,18568.0,501.2522,501.5096,500.928,501.4524,18568.0
2021-11-04 13:30:00,525.92,526.25,525.38,525.76,32535.0,501.4333,501.748,500.9185,501.2808,32535.0
2021-11-04 14:00:00,525.7,525.7,524.34,524.36,18460.0,501.2236,501.2236,499.9269,499.946,18460.0
2021-11-04 14:30:00,524.25,524.6,523.88,524.11,15539.0,499.8411,500.1748,499.4883,499.7076,15539.0
2021-11-04 15:00:00,524.11,524.83,523.61,524.33,23157.0,499.7076,500.3941,499.2309,499.9173,23157.0
2021-11-04 15:30:00,524.37,524.97,523.95,524.86,105252.0,499.9555,500.5276,499.555,500.4227,105252.0
2021-11-05 09:30:00,529.12,533.2,528.37,531.97,117693.0,504.4843,508.3744,503.7692,507.2016,117693.0
2021-11-05 10:00:00,531.8,532.76,529.57,529.79,53337.0,507.0395,507.9549,504.9134,505.1231,53337.0
2021-11-05 10:30:00,529.73,530.99,529.43,530.39,60740.0,505.0659,506.2673,504.7799,505.6952,60740.0
2021-11-05 11:00:00,530.55,531.48,530.38,531.18,41094.0,505.8477,506.7344,505.6857,506.4484,41094.0
2021-11-05 11:30:00,531.09,531.09,529.74,530.02,26917.0,506.3626,506.3626,505.0755,505.3424,26917.0
2021-11-05 12:00:00,529.6,529.88,528.82,529.37,36050.0,504.942,505.2089,504.1983,504.7227,36050.0
2021-11-05 12:30:00,529.48,529.98,529.18,529.65,18510.0,504.8276,505.3043,504.5415,504.9897,18510.0
2021-11-05 13:00:00,529.63,529.76,526.88,526.92,25898.0,504.9706,505.0945,502.3486,502.3868,25898.0
2021-11-05 13:30:00,527.05,528.45,527.01,528.27,21655.0,502.5107,503.8455,502.4726,503.6739,21655.0
2021-11-05 14:00:00,528.24,529.64,528.11,529.43,10410.0,503.6453,504.9801,503.5214,504.7799,10410.0
2021-11-05 14:30:00,529.29,529.29,528.72,529.23,9586.0,504.6464,504.6464,504.103,504.5892,9586.0
2021-11-05 15:00:00,529.25,529.47,528.27,529.02,10958.0,504.6083,504.818,503.6739,504.389,10958.0
2021-11-05 15:30:00,529.14,529.89,529.0,529.45,63694.0,504.5034,505.2185,504.3699,504.799,63694.0
2021-11-08 09:30:00,532.46,533.57,529.87,530.62,110588.0,507.6688,508.7271,505.1994,505.9145,110588.0
2021-11-08 10:00:00,530.62,531.6,529.73,530.91,74675.0,505.9145,506.8489,505.0659,506.191,74675.0
2021-11-08 10:30:00,530.61,531.68,530.14,530.8,40051.0,505.905,506.9251,505.4568,506.0861,40051.0
2021-11-08 11:00:00,531.36,531.56,530.41,531.4,33062.0,506.62,506.8107,505.7143,506.6582,33062.0
2021-11-08 11:30:00,531.39,531.74,530.86,531.01,38295.0,506.6486,506.9823,506.1433,506.2863,38295.0
2021-11-08 12:00:00,530.92,531.14,530.11,530.47,40171.0,506.2005,506.4103,505.4282,505.7715,40171.0
2021-11-08 12:30:00,530.5,530.68,529.48,529.91,14317.0,505.8001,505.9717,504.8276,505.2375,14317.0
2021-11-08 13:00:00,529.98,530.24,529.72,530.01,12717.0,505.3043,505.5522,505.0564,505.3329,12717.0
2021-11-08 13:30:00,529.72,530.25,529.61,530.11,12197.0,505.0564,505.5617,504.9515,505.4282,12197.0
2021-11-08 14:00:00,530.16,530.55,529.15,529.21,18799.0,505.4759,505.8477,504.5129,504.5701,18799.0
2021-11-08 14:30:00,529.41,530.07,529.35,529.84,29786.0,504.7608,505.3901,504.7036,505.1708,29786.0
2021-11-08 15:00:00,529.88,529.93,528.85,528.93,35181.0,505.2089,505.2566,504.2269,504.3032,35181.0
2021-11-08 15:30:00,529.06,529.92,528.77,529.78,94403.0,504.4271,505.2471,504.1506,505.1136,94403.0
2021-11-09 09:30:00,529.77,531.05,527.35,527.78,133125.0,505.1041,506.3245,502.7967,503.2067,133125.0
2021-11-09 10:00:00,527.84,530.01,527.28,529.79,126837.0,503.2639,505.3329,502.73,505.1231,126837.0
2021-11-09 10:30:00,529.74,530.38,528.85,529.38,47566.0,505.0755,505.6857,504.2269,504.7322,47566.0
2021-11-09 11:00:00,529.36,529.7,527.62,528.42,22023.0,504.7132,505.0373,503.0542,503.8169,22023.0
2021-11-09 11:30:00,528.28,529.15,527.69,527.87,15481.0,503.6834,504.5129,503.1209,503.2925,15481.0
2021-11-09 12:00:00,527.68,528.72,527.39,527.92,19157.0,503.1114,504.103,502.8349,503.3402,19157.0
2021-11-09 12:30:00,527.81,528.71,527.72,528.35,22158.0,503.2353,504.0934,503.1495,503.7502,22158.0
2021-11-09 13:00:00,528.44,529.36,528.4,528.74,9337.0,503.836,504.7132,503.7979,504.122,9337.0
2021-11-09 13:30:00,528.7,529.0,527.67,527.76,10477.0,504.0839,504.3699,503.1018,503.1876,10477.0
2021-11-09 14:00:00,527.74,528.93,527.48,528.45,16008.0,503.1686,504.3032,502.9207,503.8455,16008.0
2021-11-09 14:30:00,528.41,529.0,528.3,528.9,11564.0,503.8074,504.3699,503.7025,504.2746,11564.0
2021-11-09 15:00:00,528.88,529.1,528.22,528.6,16987.0,504.2555,504.4653,503.6262,503.9885,16987.0
2021-11-09 15:30:00,528.51,529.52,528.11,529.16,47544.0,503.9027,504.8657,503.5214,504.5225,47544.0
2021-11-10 09:30:00,527.24,529.94,526.84,529.78,103713.0,502.6919,505.2661,502.3105,505.1136,103713.0
2021-11-10 10:00:00,529.8,529.99,528.65,528.81,49952.0,505.1327,505.3138,504.0362,504.1888,49952.0
2021-11-10 10:30:00,528.77,529.67,528.39,528.48,37051.0,504.1506,505.0087,503.7883,503.8741,37051.0
2021-11-10 11:00:00,528.43,529.76,528.43,529.16,24899.0,503.8265,505.0945,503.8265,504.5225,24899.0
2021-11-10 11:30:00,529.05,529.73,528.76,529.24,23263.0,504.4176,505.0659,504.1411,504.5987,23263.0
2021-11-10 12:00:00,529.22,529.3,527.83,527.83,9551.0,504.5797,504.6559,503.2544,503.2544,9551.0
2021-11-10 12:30:00,527.93,528.27,526.96,527.39,18403.0,503.3497,503.6739,502.4249,502.8349,18403.0
2021-11-10 13:00:00,527.3,527.31,525.77,526.01,21826.0,502.7491,502.7586,501.2903,501.5191,21826.0
2021-11-10 13:30:00,526.26,526.54,524.9,525.49,24777.0,501.7575,502.0245,500.4608,501.0233,24777.0
2021-11-10 14:00:00,525.33,525.33,523.14,523.14,32585.0,500.8708,500.8708,498.7828,498.7828,32585.0
2021-11-10 14:30:00,523.2,524.46,522.41,523.41,49608.0,498.84,500.0413,498.0867,499.0402,49608.0
2021-11-10 15:00:00,523.37,525.46,523.29,524.85,23930.0,499.002,500.9947,498.9258,500.4131,23930.0
2021-11-10 15:30:00,525.03,525.03,523.5,524.47,71931.0,500.5848,500.5848,499.126,500.0508,71931.0
2021-11-11 09:30:00,525.87,527.55,524.54,526.88,138801.0,501.3856,502.9874,500.1176,502.3486,138801.0
2021-11-11 10:00:00,526.84,527.61,526.06,526.37,55735.0,502.3105,503.0446,501.5668,501.8624,55735.0
2021-11-11 10:30:00,526.14,527.41,525.72,526.77,30120.0,501.6431,502.8539,501.2426,502.2437,30120.0
2021-11-11 11:00:00,526.84,527.07,526.26,526.44,16921.0,502.3105,502.5298,501.7575,501.9291,16921.0
2021-11-11 11:30:00,526.42,527.86,526.42,526.88,26247.0,501.91,503.283,501.91,502.3486,26247.0
2021-11-11 12:00:00,527.01,527.97,526.9,527.97,27256.0,502.4726,503.3879,502.3677,503.3879,27256.0
2021-11-11 12:30:00,528.01,528.69,527.79,528.05,18599.0,503.426,504.0743,503.2163,503.4641,18599.0
2021-11-11 13:00:00,528.0,528.0,527.3,527.76,14024.0,503.4165,503.4165,502.7491,503.1876,14024.0
2021-11-11 13:30:00,527.78,528.14,527.63,527.68,11153.0,503.2067,503.55,503.0637,503.1114,11153.0
2021-11-11 14:00:00,527.63,527.97,527.55,527.72,11337.0,503.0637,503.3879,502.9874,503.1495,11337.0
2021-11-11 14:30:00,527.9,528.21,527.27,527.37,17012.0,503.3211,503.6167,502.7205,502.8158,17012.0
2021-11-11 15:00:00,527.59,527.97,527.17,527.8,21021.0,503.0256,503.3879,502.6251,503.2258,21021.0
2021-11-11 15:30:00,527.79,527.9,526.95,527.23,101922.0,503.2163,503.3211,502.4154,502.6823,101922.0
2021-11-12 09:30:00,528.21,529.52,527.59,528.91,113096.0,503.6167,504.8657,503.0256,504.2841,113096.0
2021-11-12 10:00:00,528.77,529.21,527.57,527.89,60587.0,504.1506,504.5701,503.0065,503.3116,60587.0
2021-11-12 10:30:00,527.74,528.17,527.41,527.91,42238.0,503.1686,503.5786,502.8539,503.3307,42238.0
2021-11-12 11:00:00,528.03,529.25,527.92,528.74,41879.0,503.4451,504.6083,503.3402,504.122,41879.0
2021-11-12 11:30:00,528.64,529.19,528.42,528.93,29087.0,504.0267,504.5511,503.8169,504.3032,29087.0
2021-11-12 12:00:00,529.24,529.4,528.59,528.8,37043.0,504.5987,504.7513,503.979,504.1792,37043.0
2021-11-12 12:30:00,528.73,529.09,528.67,528.94,32235.0,504.1125,504.4557,504.0553,504.3127,32235.0
2021-11-12 13:00:00,528.92,529.43,528.5,529.42,14513.0,504.2936,504.7799,503.8932,504.7704,14513.0
2021-11-12 13:30:00,529.36,529.37,528.4,529.04,9206.0,504.7132,504.7227,503.7979,504.4081,9206.0
2021-11-12 14:00:00,528.77,528.84,528.14,528.14,12338.0,504.1506,504.2174,503.55,503.55,12338.0
2021-11-12 14:30:00,528.17,528.83,527.9,528.83,12924.0,503.5786,504.2078,503.3211,504.2078,12924.0
2021-11-12 15:00:00,528.73,529.11,528.52,529.08,12149.0,504.1125,504.4748,503.9123,504.4462,12149.0
2021-11-12 15:30:00,529.18,529.76,528.52,529.2,67862.0,504.5415,505.0945,503.9123,504.5606,67862.0
2021-11-15 09:30:00,531.16,531.48,529.74,531.36,115483.0,506.4293,506.7344,505.0755,506.62,115483.0
2021-11-15 10:00:00,531.28,531.45,530.16,531.14,47824.0,506.5438,506.7058,505.4759,506.4103,47824.0
2021-11-15 10:30:00,531.06,531.12,530.23,530.77,26407.0,506.334,506.3912,505.5426,506.0575,26407.0
2021-11-15 11:00:00,530.75,531.28,530.31,530.43,12172.0,506.0384,506.5438,505.6189,505.7333,12172.0
2021-11-15 11:30:00,530.47,530.54,528.96,529.36,39619.0,505.7715,505.8382,504.3318,504.7132,39619.0
2021-11-15 12:00:00,529.2,529.55,528.82,529.31,26826.0,504.5606,504.8943,504.1983,504.6655,26826.0
2021-11-15 12:30:00,529.29,530.57,529.29,530.57,22044.0,504.6464,505.8668,504.6464,505.8668,22044.0
2021-11-15 13:00:00,530.5,530.75,530.21,530.42,20312.0,505.8001,506.0384,505.5236,505.7238,20312.0
2021-11-15 13:30:00,530.38,530.43,529.98,529.98,9898.0,505.6857,505.7333,505.3043,505.3043,9898.0
2021-11-15 14:00:00,529.9,530.22,529.63,530.22,16048.0,505.228,505.5331,504.9706,505.5331,16048.0
2021-11-15 14:30:00,530.15,530.59,529.94,530.34,17429.0,505.4664,505.8859,505.2661,505.6475,17429.0
2021-11-15 15:00:00,530.29,530.49,529.96,530.17,19454.0,505.5999,505.7905,505.2852,505.4854,19454.0
2021-11-15 15:30:00,530.03,530.24,529.1,530.12,62037.0,505.352,505.5522,504.4653,505.4378,62037.0
2021-11-16 09:30:00,529.49,531.51,529.17,530.15,141759.0,504.8371,506.7631,504.532,505.4664,141759.0
2021-11-16 10:00:00,530.53,531.01,529.78,530.24,69088.0,505.8287,506.2863,505.1136,505.5522,69088.0
2021-11-16 10:30:00,530.28,531.42,530.28,531.2,35282.0,505.5903,506.6772,505.5903,506.4675,35282.0
2021-11-16 11:00:00,531.31,531.49,530.9,531.14,19765.0,506.5724,506.744,506.1815,506.4103,19765.0
2021-11-16 11:30:00,530.93,532.21,530.86,532.13,31674.0,506.2101,507.4305,506.1433,507.3542,31674.0
2021-11-16 12:00:00,532.07,532.28,531.63,532.13,31377.0,507.297,507.4972,506.8775,507.3542,31377.0
2021-11-16 12:30:00,532.11,532.99,532.0,532.97,36838.0,507.3351,508.1741,507.2302,508.1551,36838.0
2021-11-16 13:00:00,532.96,533.29,532.66,532.68,60325.0,508.1455,508.4602,507.8595,507.8786,60325.0
2021-11-16 13:30:00,532.79,532.83,532.28,532.28,18412.0,507.9835,508.0216,507.4972,507.4972,18412.0
2021-11-16 14:00:00,532.28,532.46,531.99,532.42,16166.0,507.4972,507.6688,507.2207,507.6307,16166.0
2021-11-16 14:30:00,532.56,532.72,531.79,531.89,15276.0,507.7642,507.9167,507.03,507.1254,15276.0
2021-11-16 15:00:00,531.93,532.17,531.45,531.46,13707.0,507.1635,507.3923,506.7058,506.7154,13707.0
2021-11-16 15:30:00,531.45,531.8,530.5,530.97,160310.0,506.7058,507.0395,505.8001,506.2482,160310.0
2021-11-17 09:30:00,529.8,529.8,525.81,526.09,199906.0,505.1327,505.1327,501.3284,501.5954,199906.0
2021-11-17 10:00:00,525.9,526.76,524.66,525.5,102787.0,501.4143,502.2342,500.232,501.0329,102787.0
2021-11-17 10:30:00,525.64,526.8,525.6,526.17,42739.0,501.1664,502.2723,501.1282,501.6717,42739.0
2021-11-17 11:00:00,526.22,526.59,524.86,525.26,43049.0,501.7194,502.0721,500.4227,500.804,43049.0
2021-11-17 11:30:00,525.23,525.71,525.21,525.71,46320.0,500.7754,501.2331,500.7564,501.2331,46320.0
2021-11-17 12:00:00,525.78,525.78,523.97,524.14,36877.0,501.2998,501.2998,499.5741,499.7362,36877.0
2021-11-17 12:30:00,524.13,525.26,523.87,525.26,55359.0,499.7267,500.804,499.4788,500.804,55359.0
2021-11-17 13:00:00,525.2,526.55,525.17,526.29,21806.0,500.7468,502.034,500.7182,501.7861,21806.0
2021-11-17 13:30:00,526.2,526.69,525.81,526.59,16387.0,501.7003,502.1675,501.3284,502.0721,16387.0
2021-11-17 14:00:00,526.56,526.58,524.84,525.35,18479.0,502.0435,502.0626,500.4036,500.8899,18479.0
2021-11-17 14:30:00,525.25,526.29,525.22,525.88,32562.0,500.7945,501.7861,500.7659,501.3952,32562.0
2021-11-17 15:00:00,525.9,526.89,525.6,526.7,33573.0,501.4143,502.3582,501.1282,502.177,33573.0
2021-11-17 15:30:00,526.67,527.18,526.07,526.54,84564.0,502.1484,502.6347,501.5763,502.0245,84564.0
2021-11-18 09:30:00,528.46,528.75,525.81,525.9,101682.0,503.8551,504.1316,501.3284,501.4143,101682.0
2021-11-18 10:00:00,525.79,526.29,522.06,522.58,127249.0,501.3094,501.7861,497.753,498.2488,127249.0
2021-11-18 10:30:00,522.69,524.72,522.59,524.38,49900.0,498.3537,500.2892,498.2584,499.965,49900.0
2021-11-18 11:00:00,524.64,525.78,524.08,525.48,41234.0,500.2129,501.2998,499.679,501.0138,41234.0
2021-11-18 11:30:00,525.36,526.25,524.94,525.63,36026.0,500.8994,501.748,500.4989,501.1568,36026.0
2021-11-18 12:00:00,525.64,526.72,525.64,526.23,36799.0,501.1664,502.1961,501.1664,501.7289,36799.0
2021-11-18 12:30:00,526.16,526.63,525.16,525.48,16102.0,501.6621,502.1103,500.7087,501.0138,16102.0
2021-11-18 13:00:00,525.43,525.81,524.99,525.12,27592.0,500.9661,501.3284,500.5466,500.6706,27592.0
2021-11-18 13:30:00,525.12,525.68,524.9,525.22,11875.0,500.6706,501.2045,500.4608,500.7659,11875.0
2021-11-18 14:00:00,525.32,525.67,524.24,524.36,11307.0,500.8613,501.195,499.8315,499.946,11307.0
2021-11-18 14:30:00,524.3,525.73,524.08,525.73,28703.0,499.8887,501.2522,499.679,501.2522,28703.0
2021-11-18 15:00:00,525.61,525.92,525.11,525.64,26128.0,501.1378,501.4333,500.661,501.1664,26128.0
2021-11-18 15:30:00,525.55,525.99,524.71,525.91,133717.0,501.0805,501.5001,500.2797,501.4238,133717.0
2021-11-19 09:30:00,523.35,524.14,522.71,523.44,57532.0,498.983,499.7362,498.3728,499.0688,57532.0
2021-11-19 10:00:00,523.37,523.55,521.54,523.15,78759.0,499.002,499.1737,497.2573,498.7923,78759.0
2021-11-19 10:30:00,523.12,524.75,523.03,524.26,44961.0,498.7637,500.3178,498.6779,499.8506,44961.0
2021-11-19 11:00:00,524.22,524.71,524.06,524.45,34325.0,499.8125,500.2797,499.6599,500.0318,34325.0
2021-11-19 11:30:00,524.42,524.67,523.6,523.89,14097.0,500.0032,500.2415,499.2213,499.4978,14097.0
2021-11-19 12:00:00,523.77,525.1,523.77,525.1,20455.0,499.3834,500.6515,499.3834,500.6515,20455.0
2021-11-19 12:30:00,525.19,525.87,525.14,525.45,27691.0,500.7373,501.3856,500.6896,500.9852,27691.0
2021-11-19 13:00:00,525.24,525.44,523.78,523.87,25781.0,500.785,500.9757,499.393,499.4788,25781.0
2021-11-19 13:30:00,523.79,523.98,522.72,523.68,17963.0,499.4025,499.5836,498.3823,499.2976,17963.0
2021-11-19 14:00:00,523.79,524.75,523.79,524.48,16040.0,499.4025,500.3178,499.4025,500.0604,16040.0
2021-11-19 14:30:00,524.46,524.51,523.54,523.65,17285.0,500.0413,500.089,499.1641,499.269,17285.0
2021-11-19 15:00:00,523.68,523.88,523.3,523.85,16835.0,499.2976,499.4883,498.9353,499.4597,16835.0
2021-11-19 15:30:00,523.86,524.09,522.94,523.42,71869.0,499.4692,499.6885,498.5921,499.0497,71869.0
2021-11-22 09:30:00,526.21,528.27,524.34,527.95,168417.0,501.7098,503.6739,499.9269,503.3688,168417.0
2021-11-22 10:00:00,528.15,529.46,528.15,528.25,68482.0,503.5595,504.8085,503.5595,503.6548,68482.0
2021-11-22 10:30:00,528.37,529.6,528.37,528.57,37615.0,503.7692,504.942,503.7692,503.9599,37615.0
2021-11-22 11:00:00,528.81,529.55,527.78,528.99,34323.0,504.1888,504.8943,503.2067,504.3604,34323.0
2021-11-22 11:30:00,529.08,529.09,523.88,524.94,66149.0,504.4462,504.4557,499.4883,500.4989,66149.0
2021-11-22 12:00:00,524.79,525.85,524.57,525.38,52660.0,500.3559,501.3666,500.1462,500.9185,52660.0
2021-11-22 12:30:00,525.27,526.85,525.27,526.56,41990.0,500.8136,502.32,500.8136,502.0435,41990.0
2021-11-22 13:00:00,526.62,527.08,526.05,526.93,39965.0,502.1007,502.5393,501.5573,502.3963,39965.0
2021-11-22 13:30:00,527.12,527.47,526.85,527.26,17344.0,502.5774,502.9112,502.32,502.7109,17344.0
2021-11-22 14:00:00,527.19,527.88,527.06,527.6,18437.0,502.6442,503.3021,502.5202,503.0351,18437.0
2021-11-22 14:30:00,527.6,528.96,527.6,528.64,17218.0,503.0351,504.3318,503.0351,504.0267,17218.0
2021-11-22 15:00:00,528.79,529.56,527.76,527.8,44780.0,504.1697,504.9038,503.1876,503.2258,44780.0
2021-11-22 15:30:00,527.8,528.57,524.21,524.29,68144.0,503.2258,503.9599,499.8029,499.8792,68144.0
2021-11-23 09:30:00,523.98,526.87,522.48,525.9,169716.0,499.5836,502.3391,498.1535,501.4143,169716.0
2021-11-23 10:00:00,526.05,526.05,523.21,523.22,85070.0,501.5573,501.5573,498.8495,498.859,85070.0
2021-11-23 10:30:00,522.87,523.96,520.41,520.41,63918.0,498.5253,499.5646,496.1799,496.1799,63918.0
2021-11-23 11:00:00,520.5,521.94,519.35,521.45,55767.0,496.2657,497.6386,495.1692,497.1714,55767.0
2021-11-23 11:30:00,521.47,522.77,520.63,521.44,47726.0,497.1905,498.43,496.3896,497.1619,47726.0
2021-11-23 12:00:00,521.39,522.51,520.29,522.09,41784.0,497.1142,498.1821,496.0655,497.7816,41784.0
2021-11-23 12:30:00,522.26,522.69,521.69,521.78,58202.0,497.9437,498.3537,497.4003,497.4861,58202.0
2021-11-23 13:00:00,521.67,522.44,521.18,521.57,30438.0,497.3812,498.1153,496.914,497.2859,30438.0
2021-11-23 13:30:00,521.31,523.3,521.22,522.36,38492.0,497.038,498.9353,496.9522,498.0391,38492.0
2021-11-23 14:00:00,522.41,523.11,521.77,522.36,26271.0,498.0867,498.7542,497.4765,498.0391,26271.0
2021-11-23 14:30:00,522.55,523.99,521.2,523.44,47187.0,498.2202,499.5932,496.9331,499.0688,47187.0
2021-11-23 15:00:00,523.4,524.05,522.84,522.98,31860.0,499.0307,499.6504,498.4967,498.6302,31860.0
2021-11-23 15:30:00,523.04,524.63,522.94,523.85,88244.0,498.6874,500.2034,498.5921,499.4597,88244.0
2021-11-24 09:30:00,520.5,521.13,518.84,520.51,170180.0,496.2657,496.8663,494.683,496.2752,170180.0
2021-11-24 10:00:00,520.36,522.92,519.43,522.9,47979.0,496.1322,498.573,495.2455,498.5539,47979.0
2021-11-24 10:30:00,522.53,523.37,521.96,522.52,29957.0,498.2012,499.002,497.6577,498.1916,29957.0
2021-11-24 11:00:00,522.29,523.43,522.09,523.19,19177.0,497.9723,499.0593,497.7816,498.8304,19177.0
2021-11-24 11:30:00,523.34,523.7,522.25,522.64,28806.0,498.9734,499.3167,497.9342,498.306,28806.0
2021-11-24 12:00:00,522.65,522.91,521.87,521.99,44409.0,498.3156,498.5635,497.5719,497.6863,44409.0
2021-11-24 12:30:00,522.28,523.05,522.19,523.05,7954.0,497.9628,498.6969,497.877,498.6969,7954.0
2021-11-24 13:00:00,523.14,523.87,523.03,523.6,11634.0,498.7828,499.4788,498.6779,499.2213,11634.0
2021-11-24 13:30:00,523.69,523.76,522.97,522.97,14199.0,499.3071,499.3739,498.6207,498.6207,14199.0
2021-11-24 14:00:00,523.4,523.4,521.49,522.1,30309.0,499.0307,499.0307,497.2096,497.7912,30309.0
2021-11-24 14:30:00,522.26,523.48,522.26,523.34,12571.0,497.9437,499.1069,497.9437,498.9734,12571.0
2021-11-24 15:00:00,523.3,524.08,522.94,524.03,18236.0,498.9353,499.679,498.5921,499.6313,18236.0
2021-11-24 15:30:00,523.89,524.14,523.19,523.48,88818.0,499.4978,499.7362,498.8304,499.1069,88818.0
2021-11-26 09:30:00,511.11,512.37,506.96,508.2,287952.0,487.3129,488.5142,483.3561,484.5384,287952.0
2021-11-26 10:00:00,507.73,508.0,503.94,507.6,177223.0,484.0902,484.3477,480.4767,483.9663,177223.0
2021-11-26 10:30:00,507.66,508.13,505.57,506.13,89911.0,484.0235,484.4716,482.0308,482.5647,89911.0
2021-11-26 11:00:00,505.75,505.97,502.93,503.73,85911.0,482.2024,482.4122,479.5137,480.2765,85911.0
2021-11-26 11:30:00,503.76,505.83,503.34,504.73,50095.0,480.3051,482.2787,479.9046,481.2299,50095.0
2021-11-26 12:00:00,504.68,508.3,504.68,508.15,141499.0,481.1822,484.6337,481.1822,484.4907,141499.0
2021-11-26 12:30:00,508.07,510.25,505.72,506.74,198715.0,484.4144,486.4929,482.1738,483.1463,198715.0
2021-11-29 09:30:00,513.4,513.42,508.2,509.16,181897.0,489.4962,489.5153,484.5384,485.4537,181897.0
2021-11-29 10:00:00,508.97,509.62,506.13,506.62,79490.0,485.2725,485.8922,482.5647,483.0319,79490.0
2021-11-29 10:30:00,506.19,506.68,504.32,505.84,67120.0,482.6219,483.0891,480.839,482.2882,67120.0
2021-11-29 11:00:00,505.8,507.62,505.67,505.77,32965.0,482.2501,483.9854,482.1262,482.2215,32965.0
2021-11-29 11:30:00,505.85,508.17,505.71,507.81,25379.0,482.2978,484.5098,482.1643,484.1665,25379.0
2021-11-29 12:00:00,508.15,511.01,508.15,510.65,41467.0,484.4907,487.2175,484.4907,486.8743,41467.0
2021-11-29 12:30:00,510.84,511.86,510.76,511.84,22057.0,487.0554,488.0279,486.9792,488.0089,22057.0
2021-11-29 13:00:00,511.92,512.42,510.2,510.82,21741.0,488.0852,488.5619,486.4452,487.0364,21741.0
2021-11-29 13:30:00,510.96,510.96,509.46,510.15,11873.0,487.1699,487.1699,485.7397,486.3976,11873.0
2021-11-29 14:00:00,510.1,510.23,508.82,509.46,20976.0,486.3499,486.4738,485.1295,485.7397,20976.0
2021-11-29 14:30:00,509.48,509.48,508.42,508.58,17410.0,485.7588,485.7588,484.7481,484.9007,17410.0
2021-11-29 15:00:00,508.74,509.53,508.39,508.58,26970.0,485.0532,485.8064,484.7195,484.9007,26970.0
2021-11-29 15:30:00,508.41,508.79,507.01,507.1,94949.0,484.7386,485.1009,483.4038,483.4896,94949.0
2021-11-30 09:30:00,503.44,504.27,500.86,501.86,116963.0,480.0,480.7913,477.5401,478.4935,116963.0
2021-11-30 10:00:00,501.77,503.5,500.23,501.36,135591.0,478.4077,480.0572,476.9394,478.0168,135591.0
2021-11-30 10:30:00,501.56,504.0,497.44,497.62,112511.0,478.2075,480.5339,474.2793,474.451,112511.0
2021-11-30 11:00:00,497.43,500.38,495.86,498.3,111241.0,474.2698,477.0825,472.7729,475.0993,111241.0
2021-11-30 11:30:00,498.12,498.45,494.39,495.76,79995.0,474.9277,475.2423,471.3713,472.6776,79995.0
2021-11-30 12:00:00,495.7,495.97,492.84,495.97,82289.0,472.6204,472.8778,469.8935,472.8778,82289.0
2021-11-30 12:30:00,495.63,496.41,494.37,494.72,65622.0,472.5536,473.2973,471.3523,471.686,65622.0
2021-11-30 13:00:00,495.12,495.12,493.25,494.19,43841.0,472.0674,472.0674,470.2844,471.1807,43841.0
2021-11-30 13:30:00,494.12,497.3,494.12,497.24,36121.0,471.1139,474.1459,471.1139,474.0887,36121.0
2021-11-30 14:00:00,497.22,498.08,496.55,496.55,14824.0,474.0696,474.8895,473.4308,473.4308,14824.0
2021-11-30 14:30:00,496.51,497.32,495.41,495.57,64591.0,473.3926,474.1649,472.3439,472.4964,64591.0
2021-11-30 15:00:00,495.64,496.8,495.44,495.92,42795.0,472.5631,473.6691,472.3725,472.8301,42795.0
2021-11-30 15:30:00,496.04,498.05,493.77,493.77,166072.0,472.9445,474.8609,470.7802,470.7802,166072.0
2021-12-01 09:30:00,502.95,503.62,500.46,503.46,154609.0,479.5328,480.1716,477.1587,480.0191,154609.0
2021-12-01 10:00:00,503.88,506.15,503.8,505.2,154798.0,480.4195,482.5838,480.3432,481.678,154798.0
2021-12-01 10:30:00,505.25,505.78,502.44,505.66,88832.0,481.7257,482.231,479.0465,482.1166,88832.0
2021-12-01 11:00:00,505.65,506.77,505.01,505.76,61208.0,482.1071,483.1749,481.4969,482.212,61208.0
2021-12-01 11:30:00,506.1,506.34,501.01,501.86,69067.0,482.5361,482.765,477.6831,478.4935,69067.0
2021-12-01 12:00:00,501.81,504.64,501.32,502.41,39970.0,478.4459,481.1441,477.9787,479.0179,39970.0
2021-12-01 12:30:00,502.75,503.42,498.77,498.88,58862.0,479.3421,479.9809,475.5474,475.6523,58862.0
2021-12-01 13:00:00,498.75,499.45,496.36,498.25,53037.0,475.5283,476.1958,473.2496,475.0516,53037.0
2021-12-01 13:30:00,498.37,498.37,493.87,496.58,106083.0,475.166,475.166,470.8756,473.4594,106083.0
2021-12-01 14:00:00,496.12,497.07,493.02,495.79,54102.0,473.0208,473.9266,470.0651,472.7062,54102.0
2021-12-01 14:30:00,495.76,496.55,494.04,494.08,61634.0,472.6776,473.4308,471.0376,471.0758,61634.0
2021-12-01 15:00:00,494.42,494.6,488.54,489.71,58469.0,471.4,471.5716,465.7937,466.9092,58469.0
2021-12-01 15:30:00,489.5,492.24,485.71,485.85,196545.0,466.709,469.3215,463.0955,463.229,196545.0
2021-12-02 09:30:00,488.24,495.37,487.92,495.2,286935.0,465.5077,472.3057,465.2026,472.1436,286935.0
2021-12-02 10:00:00,495.46,495.46,492.18,494.14,171908.0,472.3915,472.3915,469.2642,471.133,171908.0
2021-12-02 10:30:00,494.13,494.78,490.01,494.43,123792.0,471.1235,471.7432,467.1953,471.4095,123792.0
2021-12-02 11:00:00,494.73,496.74,493.51,496.65,61908.0,471.6955,473.6119,470.5323,473.5261,61908.0
2021-12-02 11:30:00,496.72,497.64,494.17,497.11,80560.0,473.5929,474.47,471.1616,473.9647,80560.0
2021-12-02 12:00:00,497.09,498.66,496.49,498.22,74389.0,473.9456,475.4425,473.3736,475.023,74389.0
2021-12-02 12:30:00,498.35,498.84,497.28,497.76,43866.0,475.147,475.6142,474.1268,474.5844,43866.0
2021-12-02 13:00:00,497.91,498.27,496.35,496.48,63250.0,474.7275,475.0707,473.2401,473.364,63250.0
2021-12-02 13:30:00,496.6,500.16,496.1,499.88,78245.0,473.4785,476.8727,473.0017,476.6057,78245.0
2021-12-02 14:00:00,499.71,500.91,499.36,500.89,45728.0,476.4436,477.5878,476.1099,477.5687,45728.0
2021-12-02 14:30:00,500.64,501.03,499.11,499.76,65851.0,477.3303,477.7022,475.8716,476.4913,65851.0
2021-12-02 15:00:00,499.99,501.05,498.79,499.82,44984.0,476.7106,477.7213,475.5665,476.5485,44984.0
2021-12-02 15:30:00,499.82,501.19,497.98,499.81,313511.0,476.5485,477.8547,474.7942,476.539,313511.0
2021-12-03 09:30:00,501.0,501.98,494.97,496.7,131782.0,477.6736,478.608,471.9243,473.5738,131782.0
2021-12-03 10:00:00,496.01,498.05,494.6,498.05,80001.0,472.9159,474.8609,471.5716,474.8609,80001.0
2021-12-03 10:30:00,497.62,497.62,492.18,493.5,94335.0,474.451,474.451,469.2642,470.5228,94335.0
2021-12-03 11:00:00,493.23,494.38,491.23,493.95,122717.0,470.2654,471.3618,468.3585,470.9518,122717.0
2021-12-03 11:30:00,493.84,495.26,490.56,490.56,77852.0,470.847,472.2008,467.7197,467.7197,77852.0
2021-12-03 12:00:00,490.54,494.52,490.15,493.77,68813.0,467.7006,471.4953,467.3288,470.7802,68813.0
2021-12-03 12:30:00,493.75,495.52,492.08,493.4,62598.0,470.7611,472.4487,469.1689,470.4274,62598.0
2021-12-03 13:00:00,493.28,495.16,492.25,493.76,57932.0,470.313,472.1055,469.331,470.7707,57932.0
2021-12-03 13:30:00,493.68,493.68,491.48,491.58,49550.0,470.6944,470.6944,468.5968,468.6922,49550.0
2021-12-03 14:00:00,491.64,492.5,489.66,491.69,43529.0,468.7494,469.5693,466.8616,468.7971,43529.0
2021-12-03 14:30:00,491.95,492.15,489.48,490.1,77852.0,469.045,469.2356,466.69,467.2811,77852.0
2021-12-03 15:00:00,489.95,492.8,489.21,492.07,66760.0,467.1381,469.8554,466.4325,469.1594,66760.0
2021-12-03 15:30:00,492.07,493.77,489.71,493.08,132297.0,469.1594,470.7802,466.9092,470.1223,132297.0
2021-12-06 09:30:00,497.39,499.73,494.13,499.73,160202.0,474.2317,476.4627,471.1235,476.4627,160202.0
2021-12-06 10:00:00,499.77,502.52,498.6,502.26,140106.0,476.5009,479.1228,475.3853,478.8749,140106.0
2021-12-06 10:30:00,502.36,503.71,501.31,503.51,51866.0,478.9703,480.2574,477.9692,480.0667,51866.0
2021-12-06 11:00:00,503.64,503.73,500.57,502.47,50126.0,480.1907,480.2765,477.2636,479.0751,50126.0
2021-12-06 11:30:00,502.87,502.87,500.98,501.73,39425.0,479.4565,479.4565,477.6545,478.3696,39425.0
2021-12-06 12:00:00,502.08,503.81,501.64,503.28,49655.0,478.7033,480.3528,478.2838,479.8474,49655.0
2021-12-06 12:30:00,503.42,504.12,502.91,504.11,23350.0,479.9809,480.6483,479.4947,480.6388,23350.0
2021-12-06 13:00:00,504.3,505.56,503.67,504.87,39259.0,480.8199,482.0213,480.2193,481.3634,39259.0
2021-12-06 13:30:00,505.03,506.3,504.76,505.64,26465.0,481.516,482.7268,481.2585,482.0976,26465.0
2021-12-06 14:00:00,505.95,506.41,505.28,505.83,22073.0,482.3931,482.8317,481.7543,482.2787,22073.0
2021-12-06 14:30:00,505.9,505.99,503.7,504.05,27103.0,482.3454,482.4313,480.2479,480.5816,27103.0
2021-12-06 15:00:00,504.3,505.11,503.45,503.83,43044.0,480.8199,481.5922,480.0095,480.3718,43044.0
2021-12-06 15:30:00,504.02,504.3,502.65,503.11,107185.0,480.553,480.8199,479.2468,479.6853,107185.0
2021-12-07 09:30:00,508.76,513.65,508.23,513.55,184697.0,485.0723,489.7346,484.567,489.6393,184697.0
2021-12-07 10:00:00,513.59,514.6,513.17,513.91,121939.0,489.6774,490.6404,489.277,489.9825,121939.0
2021-12-07 10:30:00,513.93,515.46,513.85,515.39,52325.0,490.0016,491.4603,489.9253,491.3936,52325.0
2021-12-07 11:00:00,515.62,516.03,513.99,514.22,38935.0,491.6129,492.0038,490.0588,490.2781,38935.0
2021-12-07 11:30:00,514.27,514.9,513.11,513.16,54312.0,490.3257,490.9264,489.2197,489.2674,54312.0
2021-12-07 12:00:00,513.14,513.74,512.81,513.32,43271.0,489.2484,489.8204,488.9337,489.42,43271.0
2021-12-07 12:30:00,513.52,513.92,513.09,513.7,31416.0,489.6107,489.992,489.2007,489.7823,31416.0
2021-12-07 13:00:00,513.71,513.71,512.41,513.26,25014.0,489.7918,489.7918,488.5523,489.3628,25014.0
2021-12-07 13:30:00,513.38,513.92,513.15,513.54,30249.0,489.4772,489.992,489.2579,489.6297,30249.0
2021-12-07 14:00:00,513.48,514.05,513.22,513.41,42359.0,489.5725,490.116,489.3246,489.5058,42359.0
2021-12-07 14:30:00,513.37,513.58,512.96,513.28,53331.0,489.4676,489.6679,489.0767,489.3818,53331.0
2021-12-07 15:00:00,513.26,513.58,511.77,511.88,36112.0,489.3628,489.6679,487.9421,488.047,36112.0
2021-12-07 15:30:00,511.69,511.89,509.38,511.58,134148.0,487.8659,488.0566,485.6634,487.761,134148.0
2021-12-08 09:30:00,512.46,514.76,510.72,512.82,130577.0,488.6,490.7929,486.941,488.9433,130577.0
2021-12-08 10:00:00,513.05,513.61,511.97,512.05,71991.0,489.1625,489.6965,488.1328,488.2091,71991.0
2021-12-08 10:30:00,512.23,513.2,512.23,512.59,55841.0,488.3807,489.3056,488.3807,488.724,55841.0
2021-12-08 11:00:00,512.66,514.39,512.66,514.37,33479.0,488.7907,490.4402,488.7907,490.4211,33479.0
2021-12-08 11:30:00,514.32,515.33,513.59,514.77,30854.0,490.3734,491.3364,489.6774,490.8025,30854.0
2021-12-08 12:00:00,514.64,515.29,514.13,514.46,22879.0,490.6785,491.2982,490.1923,490.5069,22879.0
2021-12-08 12:30:00,514.32,514.75,514.23,514.44,16497.0,490.3734,490.7834,490.2876,490.4878,16497.0
2021-12-08 13:00:00,514.42,514.9,513.95,514.68,38821.0,490.4688,490.9264,490.0206,490.7167,38821.0
2021-12-08 13:30:00,514.73,514.78,513.86,513.95,26486.0,490.7643,490.812,489.9348,490.0206,26486.0
2021-12-08 14:00:00,513.89,514.36,513.52,513.93,41956.0,489.9634,490.4115,489.6107,490.0016,41956.0
2021-12-08 14:30:00,514.06,514.73,513.94,514.55,14591.0,490.1255,490.7643,490.0111,490.5927,14591.0
2021-12-08 15:00:00,514.42,514.93,514.2,514.74,21763.0,490.4688,490.955,490.259,490.7739,21763.0
2021-12-08 15:30:00,514.67,515.12,514.18,514.38,117488.0,490.7071,491.1362,490.2399,490.4306,117488.0
2021-12-09 09:30:00,512.01,513.32,510.94,512.03,143883.0,488.171,489.42,487.1508,488.19,143883.0
2021-12-09 10:00:00,511.98,513.13,511.04,511.04,75325.0,488.1424,489.2388,487.2461,487.2461,75325.0
2021-12-09 10:30:00,511.24,511.36,510.0,510.89,38427.0,487.4368,487.5512,486.2546,487.1031,38427.0
2021-12-09 11:00:00,510.93,511.09,509.74,511.06,26674.0,487.1412,487.2938,486.0067,487.2652,26674.0
2021-12-09 11:30:00,511.11,511.35,510.25,510.44,94829.0,487.3129,487.5417,486.4929,486.6741,94829.0
2021-12-09 12:00:00,510.53,510.82,509.85,510.72,28956.0,486.7599,487.0364,486.1115,486.941,28956.0
2021-12-09 12:30:00,510.53,511.53,510.53,511.51,24950.0,486.7599,487.7133,486.7599,487.6942,24950.0
2021-12-09 13:00:00,511.59,511.59,510.89,510.93,23807.0,487.7705,487.7705,487.1031,487.1412,23807.0
2021-12-09 13:30:00,510.84,511.47,510.1,510.84,25661.0,487.0554,487.6561,486.3499,487.0554,25661.0
2021-12-09 14:00:00,510.85,511.05,509.48,509.66,12399.0,487.065,487.2557,485.7588,485.9304,12399.0
2021-12-09 14:30:00,509.58,509.77,508.54,508.67,30894.0,485.8541,486.0353,484.8625,484.9865,30894.0
2021-12-09 15:00:00,508.78,509.38,507.38,508.04,53205.0,485.0914,485.6634,483.7565,484.3858,53205.0
2021-12-09 15:30:00,507.91,508.69,506.72,506.72,63714.0,484.2619,485.0055,483.1273,483.1273,63714.0
2021-12-10 09:30:00,509.99,510.86,506.7,507.01,91596.0,486.245,487.0745,483.1082,483.4038,91596.0
2021-12-10 10:00:00,507.13,509.16,507.0,508.53,89669.0,483.5182,485.4537,483.3942,484.853,89669.0
2021-12-10 10:30:00,508.57,508.72,506.2,506.55,28719.0,484.8911,485.0341,482.6315,482.9652,28719.0
2021-12-10 11:00:00,506.72,506.76,503.25,505.34,101192.0,483.1273,483.1654,479.8188,481.8115,101192.0
2021-12-10 11:30:00,505.32,506.5,505.07,506.35,33827.0,481.7924,482.9175,481.5541,482.7745,33827.0
2021-12-10 12:00:00,506.32,507.0,506.24,506.45,35753.0,482.7459,483.3942,482.6696,482.8698,35753.0
2021-12-10 12:30:00,506.23,506.27,505.51,505.83,14757.0,482.6601,482.6982,481.9736,482.2787,14757.0
2021-12-10 13:00:00,506.06,506.76,505.77,506.44,23140.0,482.498,483.1654,482.2215,482.8603,23140.0
2021-12-10 13:30:00,506.42,506.51,505.9,506.25,61903.0,482.8412,482.927,482.3454,482.6791,61903.0
2021-12-10 14:00:00,506.18,506.74,505.79,506.64,22388.0,482.6124,483.1463,482.2406,483.051,22388.0
2021-12-10 14:30:00,506.89,506.96,505.3,505.3,41028.0,483.2894,483.3561,481.7734,481.7734,41028.0
2021-12-10 15:00:00,505.33,506.05,505.12,505.92,45481.0,481.802,482.4885,481.6018,482.3645,45481.0
2021-12-10 15:30:00,506.03,507.42,505.91,507.38,54704.0,482.4694,483.7947,482.355,483.7565,54704.0
2021-12-13 09:30:00,506.4,507.17,502.91,503.98,54150.0,482.8222,483.5563,479.4947,480.5148,54150.0
2021-12-13 10:00:00,503.88,504.36,502.12,502.51,28235.0,480.4195,480.8771,478.7414,479.1133,28235.0
2021-12-13 10:30:00,502.53,503.47,501.8,502.27,29901.0,479.1324,480.0286,478.4363,478.8845,29901.0
2021-12-13 11:00:00,502.29,502.52,500.71,500.75,43820.0,478.9035,479.1228,477.3971,477.4352,43820.0
2021-12-13 11:30:00,500.69,501.39,500.27,501.25,49232.0,477.378,478.0454,476.9776,477.9119,49232.0
2021-12-13 12:00:00,500.94,502.4,500.42,502.26,47193.0,477.6164,479.0084,477.1206,478.8749,47193.0
2021-12-13 12:30:00,502.31,502.56,501.2,501.35,50084.0,478.9226,479.161,477.8643,478.0073,50084.0
2021-12-13 13:00:00,501.21,501.65,501.06,501.6,31772.0,477.8738,478.2933,477.7308,478.2457,31772.0
2021-12-13 13:30:00,501.65,502.19,501.06,502.18,42030.0,478.2933,478.8082,477.7308,478.7986,42030.0
2021-12-13 14:00:00,502.08,503.29,501.48,502.9,37197.0,478.7033,479.857,478.1312,479.4851,37197.0
2021-12-13 14:30:00,502.84,503.39,502.61,503.39,28870.0,479.4279,479.9523,479.2086,479.9523,28870.0
2021-12-13 15:00:00,503.44,504.54,503.41,503.83,93320.0,480.0,481.0488,479.9714,480.3718,93320.0
2021-12-13 15:30:00,503.8,504.68,501.79,502.03,72433.0,480.3432,481.1822,478.4268,478.6556,72433.0
2021-12-14 09:30:00,498.75,504.59,498.75,503.73,145511.0,475.5283,481.0964,475.5283,480.2765,145511.0
2021-12-14 10:00:00,503.51,505.13,502.57,504.64,46926.0,480.0667,481.6113,479.1705,481.1441,46926.0
2021-12-14 10:30:00,504.42,504.7,500.56,500.81,26144.0,480.9344,481.2013,477.2541,477.4924,26144.0
2021-12-14 11:00:00,501.1,501.62,500.21,501.51,36239.0,477.7689,478.2647,476.9204,478.1598,36239.0
2021-12-14 11:30:00,501.45,501.68,499.98,500.24,37474.0,478.1026,478.3219,476.7011,476.949,37474.0
2021-12-14 12:00:00,500.1,500.47,499.58,500.47,30796.0,476.8155,477.1683,476.3197,477.1683,30796.0
2021-12-14 12:30:00,500.42,500.46,499.0,499.21,32523.0,477.1206,477.1587,475.7667,475.9669,32523.0
2021-12-14 13:00:00,499.29,500.12,499.09,499.94,36706.0,476.0432,476.8346,475.8525,476.6629,36706.0
2021-12-14 13:30:00,499.81,499.81,498.17,498.34,16437.0,476.539,476.539,474.9754,475.1374,16437.0
2021-12-14 14:00:00,498.37,500.5,498.36,499.86,16307.0,475.166,477.1969,475.1565,476.5867,16307.0
2021-12-14 14:30:00,499.91,500.13,499.38,499.93,14212.0,476.6343,476.8441,476.129,476.6534,14212.0
2021-12-14 15:00:00,500.17,501.5,500.14,501.5,27059.0,476.8822,478.1503,476.8536,478.1503,27059.0
2021-12-14 15:30:00,501.47,501.7,498.84,500.05,139226.0,478.1217,478.341,475.6142,476.7678,139226.0
2021-12-15 09:30:00,500.45,500.74,496.2,496.25,92158.0,477.1492,477.4257,473.0971,473.1447,92158.0
2021-12-15 10:00:00,496.68,497.18,495.66,496.27,41115.0,473.5547,474.0314,472.5822,473.1638,41115.0
2021-12-15 10:30:00,496.53,497.16,495.4,495.87,33341.0,473.4117,474.0124,472.3343,472.7824,33341.0
2021-12-15 11:00:00,495.79,496.49,495.17,495.44,21129.0,472.7062,473.3736,472.115,472.3725,21129.0
2021-12-15 11:30:00,495.32,496.4,494.72,496.15,25244.0,472.258,473.2878,471.686,473.0494,25244.0
2021-12-15 12:00:00,496.61,496.99,495.55,496.95,24491.0,473.488,473.8503,472.4773,473.8122,24491.0
2021-12-15 12:30:00,496.74,497.47,496.74,497.37,16832.0,473.6119,474.3079,473.6119,474.2126,16832.0
2021-12-15 13:00:00,497.37,497.82,497.14,497.5,9555.0,474.2126,474.6416,473.9933,474.3365,9555.0
2021-12-15 13:30:00,497.57,498.42,497.51,498.21,27325.0,474.4033,475.2137,474.3461,475.0135,27325.0
2021-12-15 14:00:00,498.11,502.02,496.13,499.09,109132.0,474.9181,478.6461,473.0303,475.8525,109132.0
2021-12-15 14:30:00,499.11,500.66,498.71,498.94,49263.0,475.8716,477.3494,475.4902,475.7095,49263.0
2021-12-15 15:00:00,499.41,505.14,498.97,505.09,52579.0,476.1576,481.6208,475.7381,481.5732,52579.0
2021-12-15 15:30:00,505.06,505.72,502.49,505.22,221088.0,481.5446,482.1738,479.0942,481.6971,221088.0
2021-12-16 09:30:00,507.85,508.95,505.48,507.29,160277.0,484.2047,485.2534,481.945,483.6707,160277.0
2021-12-16 10:00:00,507.43,508.69,505.69,508.62,38164.0,483.8042,485.0055,482.1452,484.9388,38164.0
2021-12-16 10:30:00,508.7,509.02,507.39,507.8,40555.0,485.0151,485.3202,483.7661,484.157,40555.0
2021-12-16 11:00:00,507.96,507.96,505.98,507.84,66143.0,484.3095,484.3095,482.4217,484.1951,66143.0
2021-12-16 11:30:00,507.8,507.81,504.99,504.99,38198.0,484.157,484.1665,481.4778,481.4778,38198.0
2021-12-16 12:00:00,504.98,505.77,503.63,504.24,27172.0,481.4683,482.2215,480.1811,480.7627,27172.0
2021-12-16 12:30:00,504.07,504.21,501.46,501.46,38814.0,480.6006,480.7341,478.1122,478.1122,38814.0
2021-12-16 13:00:00,501.7,503.18,501.58,502.5,15503.0,478.341,479.7521,478.2266,479.1037,15503.0
2021-12-16 13:30:00,502.6,503.4,501.51,501.99,29558.0,479.1991,479.9618,478.1598,478.6175,29558.0
2021-12-16 14:00:00,501.95,502.25,499.16,499.26,29129.0,478.5794,478.8654,475.9193,476.0146,29129.0
2021-12-16 14:30:00,499.26,499.69,496.83,498.08,65370.0,476.0146,476.4246,473.6977,474.8895,65370.0
2021-12-16 15:00:00,498.0,499.96,497.18,499.96,39535.0,474.8133,476.682,474.0314,476.682,39535.0
2021-12-16 15:30:00,500.03,500.48,497.95,498.46,89912.0,476.7488,477.1778,474.7656,475.2518,89912.0
2021-12-17 09:30:00,494.8,495.8,491.51,493.46,72522.0,473.1767,474.133,470.0305,471.8952,72522.0
2021-12-17 10:00:00,493.36,494.33,492.39,494.22,65340.0,471.7996,472.7272,470.872,472.622,65340.0
2021-12-17 10:30:00,494.2,501.04,493.81,500.01,126079.0,472.6029,479.144,472.2299,478.159,126079.0
2021-12-17 11:00:00,500.08,501.42,499.66,500.62,41977.0,478.2259,479.5074,477.8243,478.7423,41977.0
2021-12-17 11:30:00,500.64,500.84,496.8,497.6,68820.0,478.7615,478.9527,475.0893,475.8543,68820.0
2021-12-17 12:00:00,497.63,498.14,496.13,497.51,46029.0,475.883,476.3707,474.4486,475.7682,46029.0
2021-12-17 12:30:00,497.61,498.87,497.22,498.23,31773.0,475.8639,477.0688,475.4909,476.4568,31773.0
2021-12-17 13:00:00,497.95,499.27,497.48,499.2,50429.0,476.189,477.4513,475.7396,477.3844,50429.0
2021-12-17 13:30:00,499.18,500.0,498.92,500.0,26643.0,477.3653,478.1494,477.1166,478.1494,26643.0
2021-12-17 14:00:00,499.9,500.04,498.32,498.58,32797.0,478.0538,478.1877,476.5429,476.7915,32797.0
2021-12-17 14:30:00,498.77,499.47,498.2,498.65,30930.0,476.9732,477.6426,476.4281,476.8584,30930.0
2021-12-17 15:00:00,498.74,499.57,497.55,497.88,47576.0,476.9445,477.7382,475.8065,476.1221,47576.0
2021-12-17 15:30:00,497.84,498.16,494.73,496.24,243738.0,476.0838,476.3898,473.1097,474.5537,243738.0
2021-12-20 09:30:00,489.79,490.17,484.18,487.42,182298.0,468.3856,468.749,463.0208,466.1192,182298.0
2021-12-20 10:00:00,487.45,488.16,485.46,485.56,99966.0,466.1479,466.8269,464.2448,464.3405,99966.0
2021-12-20 10:30:00,485.72,485.77,482.45,483.23,110377.0,464.4935,464.5413,461.3664,462.1123,110377.0
2021-12-20 11:00:00,483.19,483.26,481.48,482.02,98570.0,462.074,462.141,460.4388,460.9552,98570.0
2021-12-20 11:30:00,482.0,484.55,481.52,484.55,85728.0,460.9361,463.3746,460.477,463.3746,85728.0
2021-12-20 12:00:00,484.4,484.71,483.12,483.28,135613.0,463.2312,463.5276,462.0071,462.1601,135613.0
2021-12-20 12:30:00,483.35,483.35,482.24,482.57,51682.0,462.2271,462.2271,461.1656,461.4811,51682.0
2021-12-20 13:00:00,482.64,483.75,482.18,483.63,38564.0,461.5481,462.6096,461.1082,462.4948,38564.0
2021-12-20 13:30:00,483.49,485.98,483.05,485.32,79593.0,462.3609,464.7421,461.9402,464.111,79593.0
2021-12-20 14:00:00,485.33,486.43,485.21,485.74,85079.0,464.1205,465.1725,464.0058,464.5126,85079.0
2021-12-20 14:30:00,485.69,486.4,484.81,485.93,56073.0,464.4648,465.1438,463.6233,464.6943,56073.0
2021-12-20 15:00:00,485.97,488.54,485.97,488.31,81900.0,464.7326,467.1902,464.7326,466.9703,81900.0
2021-12-20 15:30:00,488.21,488.75,486.82,487.85,154644.0,466.8747,467.3911,465.5454,466.5304,154644.0
2021-12-21 09:30:00,492.4,496.69,491.93,494.78,150455.0,470.8816,474.9841,470.4321,473.1576,150455.0
2021-12-21 10:00:00,495.37,498.47,495.28,496.0,132656.0,473.7218,476.6863,473.6357,474.3242,132656.0
2021-12-21 10:30:00,496.32,496.87,495.1,496.6,60734.0,474.6303,475.1562,473.4636,474.898,60734.0
2021-12-21 11:00:00,495.99,497.56,495.95,497.39,30772.0,474.3147,475.8161,474.2764,475.6535,30772.0
2021-12-21 11:30:00,497.18,498.82,497.05,498.33,46382.0,475.4527,477.021,475.3284,476.5524,46382.0
2021-12-21 12:00:00,498.41,499.63,498.29,499.11,29693.0,476.6289,477.7956,476.5142,477.2983,29693.0
2021-12-21 12:30:00,499.33,500.23,499.17,500.02,21448.0,477.5087,478.3694,477.3557,478.1686,21448.0
2021-12-21 13:00:00,499.88,500.31,499.48,499.92,21598.0,478.0347,478.4459,477.6522,478.0729,21598.0
2021-12-21 13:30:00,500.11,500.61,499.91,500.15,18487.0,478.2546,478.7328,478.0634,478.2929,18487.0
2021-12-21 14:00:00,500.18,500.47,499.66,499.95,39417.0,478.3216,478.5989,477.8243,478.1016,39417.0
2021-12-21 14:30:00,499.92,500.26,498.98,500.07,60572.0,478.0729,478.3981,477.174,478.2164,60572.0
2021-12-21 15:00:00,500.13,500.36,499.66,499.73,61930.0,478.2738,478.4937,477.8243,477.8912,61930.0
2021-12-21 15:30:00,499.77,500.85,498.54,500.76,166371.0,477.9295,478.9623,476.7532,478.8762,166371.0
2021-12-22 09:30:00,500.4,502.5,499.88,501.17,73347.0,478.532,480.5402,478.0347,479.2683,73347.0
2021-12-22 10:00:00,501.05,503.21,500.95,502.16,50298.0,479.1535,481.2192,479.0579,480.215,50298.0
2021-12-22 10:30:00,502.19,503.98,501.77,503.88,49003.0,480.2437,481.9555,479.8421,481.8599,49003.0
2021-12-22 11:00:00,503.91,504.27,503.34,503.73,39489.0,481.8886,482.2328,481.3435,481.7164,39489.0
2021-12-22 11:30:00,503.59,504.24,503.54,504.22,9810.0,481.5825,482.2041,481.5347,482.185,9810.0
2021-12-22 12:00:00,504.27,504.58,503.4,503.87,9606.0,482.2328,482.5293,481.4008,481.8503,9606.0
2021-12-22 12:30:00,504.01,505.09,504.01,504.95,17988.0,481.9842,483.017,481.9842,482.8831,17988.0
2021-12-22 13:00:00,504.98,505.35,504.77,505.01,10949.0,482.9118,483.2656,482.711,482.9405,10949.0
2021-12-22 13:30:00,505.03,505.27,504.23,504.51,18846.0,482.9596,483.1891,482.1946,482.4623,18846.0
2021-12-22 14:00:00,504.22,504.22,502.75,502.75,27510.0,482.185,482.185,480.7793,480.7793,27510.0
2021-12-22 14:30:00,502.82,503.9,502.82,503.76,15702.0,480.8462,481.879,480.8462,481.7451,15702.0
2021-12-22 15:00:00,504.0,504.41,503.49,504.03,22092.0,481.9746,482.3667,481.4869,482.0033,22092.0
2021-12-22 15:30:00,504.03,505.84,504.03,505.65,191599.0,482.0033,483.7342,482.0033,483.5525,191599.0
2021-12-23 09:30:00,507.0,508.68,505.92,507.67,117577.0,484.8435,486.4501,483.8107,485.4842,117577.0
2021-12-23 10:00:00,507.39,508.48,507.13,507.75,44615.0,485.2165,486.2588,484.9678,485.5607,44615.0
2021-12-23 10:30:00,507.83,509.02,507.72,508.99,24101.0,485.6373,486.7752,485.5321,486.7466,24101.0
2021-12-23 11:00:00,509.0,509.15,508.29,508.85,29884.0,486.7561,486.8996,486.0772,486.6127,29884.0
2021-12-23 11:30:00,509.12,509.28,508.66,508.86,24652.0,486.8709,487.0239,486.431,486.6222,24652.0
2021-12-23 12:00:00,508.64,509.0,508.4,508.93,12812.0,486.4119,486.7561,486.1823,486.6892,12812.0
2021-12-23 12:30:00,508.92,509.06,508.42,508.52,15728.0,486.6796,486.8135,486.2015,486.2971,15728.0
2021-12-23 13:00:00,508.73,509.13,508.53,509.08,18321.0,486.4979,486.8804,486.3067,486.8326,18321.0
2021-12-23 13:30:00,509.02,509.75,508.87,509.65,42100.0,486.7752,487.4733,486.6318,487.3777,42100.0
2021-12-23 14:00:00,509.69,509.86,509.38,509.82,22569.0,487.416,487.5785,487.1195,487.5403,22569.0
2021-12-23 14:30:00,509.75,509.81,509.38,509.52,42091.0,487.4733,487.5307,487.1195,487.2534,42091.0
2021-12-23 15:00:00,509.38,509.65,508.81,509.16,211105.0,487.1195,487.3777,486.5744,486.9091,211105.0
2021-12-23 15:30:00,509.03,510.26,508.61,508.98,79066.0,486.7848,487.9611,486.3832,486.737,79066.0
2021-12-27 09:30:00,509.6,510.26,507.55,507.88,59300.0,487.3299,487.9611,485.3695,485.6851,59300.0
2021-12-27 10:00:00,507.91,510.97,507.64,510.97,35469.0,485.7138,488.64,485.4556,488.64,35469.0
2021-12-27 10:30:00,510.94,511.87,510.61,511.82,13000.0,488.6113,489.5007,488.2958,489.4529,13000.0
2021-12-27 11:00:00,512.14,512.67,511.79,512.54,40160.0,489.7589,490.2657,489.4242,490.1414,40160.0
2021-12-27 11:30:00,512.58,512.81,511.96,512.58,12711.0,490.1797,490.3996,489.5868,490.1797,12711.0
2021-12-27 12:00:00,512.55,513.08,512.55,513.01,34238.0,490.151,490.6578,490.151,490.5909,34238.0
2021-12-27 12:30:00,513.02,513.06,512.49,512.91,38304.0,490.6004,490.6387,490.0936,490.4953,38304.0
2021-12-27 13:00:00,512.87,513.34,512.74,513.04,17868.0,490.457,490.9065,490.3327,490.6196,17868.0
2021-12-27 13:30:00,513.08,513.11,512.62,512.82,30582.0,490.6578,490.6865,490.2179,490.4092,30582.0
2021-12-27 14:00:00,512.83,513.47,512.65,513.43,9599.0,490.4187,491.0308,490.2466,490.9925,9599.0
2021-12-27 14:30:00,513.49,513.79,513.13,513.35,23241.0,491.0499,491.3368,490.7056,490.916,23241.0
2021-12-27 15:00:00,513.26,513.83,513.0,513.74,38402.0,490.83,491.375,490.5813,491.289,38402.0
2021-12-27 15:30:00,513.85,516.05,513.48,515.98,195222.0,491.3942,493.498,491.0403,493.4311,195222.0
2021-12-28 09:30:00,515.52,518.92,515.25,518.33,165304.0,492.9912,496.2426,492.733,495.6784,165304.0
2021-12-28 10:00:00,518.08,519.6,517.44,518.08,84207.0,495.4393,496.8929,494.8273,495.4393,84207.0
2021-12-28 10:30:00,518.11,518.52,516.67,516.82,40049.0,495.468,495.8601,494.0909,494.2344,40049.0
2021-12-28 11:00:00,516.84,516.98,515.2,515.6,29408.0,494.2535,494.3874,492.6852,493.0677,29408.0
2021-12-28 11:30:00,515.5,516.91,515.1,516.6,83525.0,492.9721,494.3204,492.5895,494.024,83525.0
2021-12-28 12:00:00,516.54,516.57,515.22,515.27,61797.0,493.9666,493.9953,492.7043,492.7521,61797.0
2021-12-28 12:30:00,515.21,515.4,514.57,515.32,46386.0,492.6947,492.8764,492.0827,492.7999,46386.0
2021-12-28 13:00:00,515.19,516.16,515.17,515.99,23504.0,492.6756,493.6032,492.6565,493.4407,23504.0
2021-12-28 13:30:00,515.93,516.31,515.74,516.29,10338.0,493.3833,493.7467,493.2016,493.7275,10338.0
2021-12-28 14:00:00,516.34,516.41,515.39,516.33,14976.0,493.7754,493.8423,492.8669,493.7658,14976.0
2021-12-28 14:30:00,516.46,516.62,516.17,516.52,44176.0,493.8901,494.0431,493.6128,493.9475,44176.0
2021-12-28 15:00:00,516.58,516.96,516.18,516.96,25852.0,494.0049,494.3683,493.6223,494.3683,25852.0
2021-12-28 15:30:00,517.06,517.25,515.31,515.75,104206.0,494.4639,494.6456,492.7904,493.2111,104206.0
2021-12-29 09:30:00,516.0,517.34,515.05,516.62,125857.0,493.4502,494.7317,492.5417,494.0431,125857.0
2021-12-29 10:00:00,516.69,517.48,515.13,516.82,82028.0,494.1101,494.8655,492.6182,494.2344,82028.0
2021-12-29 10:30:00,516.94,518.2,516.71,518.13,30354.0,494.3491,495.5541,494.1292,495.4871,30354.0
2021-12-29 11:00:00,518.23,518.62,518.05,518.05,19786.0,495.5828,495.9557,495.4106,495.4106,19786.0
2021-12-29 11:30:00,517.79,518.11,517.58,517.84,14380.0,495.162,495.468,494.9612,495.2098,14380.0
2021-12-29 12:00:00,517.84,517.96,517.05,517.2,10926.0,495.2098,495.3246,494.4543,494.5978,10926.0
2021-12-29 12:30:00,517.28,517.84,517.22,517.8,18207.0,494.6743,495.2098,494.6169,495.1716,18207.0
2021-12-29 13:00:00,517.84,518.33,517.73,518.33,21191.0,495.2098,495.6784,495.1046,495.6784,21191.0
2021-12-29 13:30:00,518.36,518.96,518.31,518.9,14976.0,495.7071,496.2809,495.6593,496.2235,14976.0
2021-12-29 14:00:00,518.89,518.99,518.28,518.48,22678.0,496.2139,496.3095,495.6306,495.8218,22678.0
2021-12-29 14:30:00,518.43,518.51,517.94,518.3,45242.0,495.774,495.8505,495.3054,495.6497,45242.0
2021-12-29 15:00:00,518.24,518.36,517.97,518.28,39378.0,495.5923,495.7071,495.3341,495.6306,39378.0
2021-12-29 15:30:00,518.3,519.2,518.09,518.6,95620.0,495.6497,496.5104,495.4489,495.9366,95620.0
2021-12-30 09:30:00,519.09,522.18,518.75,521.46,113580.0,496.4052,499.3601,496.08,498.6716,113580.0
2021-12-30 10:00:00,521.48,521.75,520.19,520.19,63692.0,498.6907,498.9489,497.4571,497.4571,63692.0
2021-12-30 10:30:00,520.3,520.83,519.97,520.22,34532.0,497.5623,498.0691,497.2467,497.4858,34532.0
2021-12-30 11:00:00,520.17,520.52,519.67,519.67,52204.0,497.438,497.7727,496.9598,496.9598,52204.0
2021-12-30 11:30:00,519.69,520.72,519.63,520.72,8309.0,496.979,497.9639,496.9216,497.9639,8309.0
2021-12-30 12:00:00,520.69,520.69,519.74,519.87,15525.0,497.9353,497.9353,497.0268,497.1511,15525.0
2021-12-30 12:30:00,519.92,521.07,519.74,521.07,34161.0,497.1989,498.2987,497.0268,498.2987,34161.0
2021-12-30 13:00:00,520.99,521.12,520.53,520.65,16201.0,498.2221,498.3465,497.7822,497.897,16201.0
2021-12-30 13:30:00,520.61,521.12,520.43,520.8,23533.0,497.8588,498.3465,497.6866,498.0404,23533.0
2021-12-30 14:00:00,520.66,520.98,520.09,520.9,13289.0,497.9066,498.2126,497.3615,498.1361,13289.0
2021-12-30 14:30:00,520.92,521.13,520.66,520.7,12346.0,498.1552,498.356,497.9066,497.9448,12346.0
2021-12-30 15:00:00,520.8,520.8,518.9,519.3,41366.0,498.0404,498.0404,496.2235,496.606,41366.0
2021-12-30 15:30:00,519.33,519.66,516.78,517.08,132292.0,496.6347,496.9503,494.1961,494.483,132292.0
2021-12-31 09:30:00,516.41,519.07,515.81,517.45,105258.0,493.8423,496.3861,493.2685,494.8368,105258.0
2021-12-31 10:00:00,518.02,518.9,516.78,517.31,41760.0,495.3819,496.2235,494.1961,494.703,41760.0
2021-12-31 10:30:00,517.7,518.05,517.03,518.05,24887.0,495.0759,495.4106,494.4352,495.4106,24887.0
2021-12-31 11:00:00,518.26,518.73,517.5,518.42,22600.0,495.6115,496.0609,494.8847,495.7645,22600.0
2021-12-31 11:30:00,518.37,518.78,517.81,517.83,13542.0,495.7166,496.1087,495.1811,495.2002,13542.0
2021-12-31 12:00:00,517.71,518.21,517.59,517.72,13220.0,495.0855,495.5636,494.9707,495.095,13220.0
2021-12-31 12:30:00,517.68,519.49,517.47,519.42,44058.0,495.0568,496.7877,494.856,496.7208,44058.0
2021-12-31 13:00:00,519.4,519.49,518.86,519.23,24854.0,496.7016,496.7877,496.1852,496.5391,24854.0
2021-12-31 13:30:00,519.19,519.89,518.96,519.81,17661.0,496.5008,497.1702,496.2809,497.0937,17661.0
2021-12-31 14:00:00,519.84,519.88,519.12,519.88,18859.0,497.1224,497.1607,496.4339,497.1607,18859.0
2021-12-31 14:30:00,519.66,520.03,519.24,519.45,12152.0,496.9503,497.3041,496.5486,496.7494,12152.0
2021-12-31 15:00:00,519.6,519.83,519.34,519.7,29204.0,496.8929,497.1128,496.6443,496.9885,29204.0
2021-12-31 15:30:00,519.87,520.23,517.35,517.6,127229.0,497.1511,497.4954,494.7412,494.9803,127229.0
2022-01-03 09:30:00,518.81,521.46,516.73,519.78,273137.0,496.1374,498.6716,494.1483,497.065,273137.0
2022-01-03 10:00:00,519.83,522.52,519.83,522.28,164766.0,497.1128,499.6853,497.1128,499.4558,164766.0
2022-01-03 10:30:00,522.26,522.26,517.8,517.92,94691.0,499.4366,499.4366,495.1716,495.2863,94691.0
2022-01-03 11:00:00,518.51,518.89,516.69,517.14,68354.0,495.8505,496.2139,494.1101,494.5404,68354.0
2022-01-03 11:30:00,517.02,517.16,515.3,516.57,56167.0,494.4256,494.5595,492.7808,493.9953,56167.0
2022-01-03 12:00:00,516.51,517.03,516.0,516.94,46814.0,493.9379,494.4352,493.4502,494.3491,46814.0
2022-01-03 12:30:00,517.03,517.19,516.31,516.72,37602.0,494.4352,494.5882,493.7467,494.1388,37602.0
2022-01-03 13:00:00,516.73,516.85,516.12,516.44,33247.0,494.1483,494.2631,493.565,493.871,33247.0
2022-01-03 13:30:00,516.36,517.2,515.85,517.2,18935.0,493.7945,494.5978,493.3068,494.5978,18935.0
2022-01-03 14:00:00,517.13,517.59,516.87,517.53,28428.0,494.5308,494.9707,494.2822,494.9134,28428.0
2022-01-03 14:30:00,517.59,517.87,517.1,517.87,20356.0,494.9707,495.2385,494.5021,495.2385,20356.0
2022-01-03 15:00:00,517.88,518.7,517.77,518.54,47007.0,495.2481,496.0322,495.1429,495.8792,47007.0
2022-01-03 15:30:00,518.59,519.27,517.48,519.17,92100.0,495.927,496.5773,494.8655,496.4817,92100.0
2022-01-04 09:30:00,521.1,524.18,520.84,522.98,181077.0,498.3273,501.2727,498.0787,500.1252,181077.0
2022-01-04 10:00:00,522.79,522.95,521.2,522.38,88634.0,499.9435,500.0965,498.423,499.5514,88634.0
2022-01-04 10:30:00,522.44,522.85,521.32,521.72,107818.0,499.6088,500.0009,498.5377,498.9202,107818.0
2022-01-04 11:00:00,521.51,521.78,519.65,521.12,62861.0,498.7194,498.9776,496.9407,498.3465,62861.0
2022-01-04 11:30:00,521.28,522.87,520.78,522.66,48347.0,498.4995,500.02,498.0213,499.8192,48347.0
2022-01-04 12:00:00,522.56,523.32,522.28,522.91,45940.0,499.7235,500.4503,499.4558,500.0582,45940.0
2022-01-04 12:30:00,522.85,523.41,522.6,522.72,63269.0,500.0009,500.5364,499.7618,499.8765,63269.0
2022-01-04 13:00:00,522.72,522.94,522.23,522.48,64586.0,499.8765,500.0869,499.408,499.647,64586.0
2022-01-04 13:30:00,522.49,522.52,520.4,520.53,34814.0,499.6566,499.6853,497.6579,497.7822,34814.0
2022-01-04 14:00:00,520.48,521.76,520.47,521.39,25279.0,497.7344,498.9585,497.7249,498.6047,25279.0
2022-01-04 14:30:00,521.24,522.32,521.21,522.27,30011.0,498.4612,499.494,498.4325,499.4462,30011.0
2022-01-04 15:00:00,522.18,522.95,522.18,522.42,41831.0,499.3601,500.0965,499.3601,499.5897,41831.0
2022-01-04 15:30:00,522.48,523.2,521.53,521.7,223963.0,499.647,500.3356,498.7385,498.9011,223963.0
2022-01-05 09:30:00,521.65,523.82,521.65,522.77,155885.0,498.8533,500.9285,498.8533,499.9244,155885.0
2022-01-05 10:00:00,522.75,523.93,521.7,523.32,89466.0,499.9052,501.0337,498.9011,500.4503,89466.0
2022-01-05 10:30:00,523.37,523.59,522.55,522.62,70062.0,500.4981,500.7085,499.714,499.7809,70062.0
2022-01-05 11:00:00,522.71,522.78,521.65,522.38,33692.0,499.867,499.9339,498.8533,499.5514,33692.0
2022-01-05 11:30:00,522.21,522.5,521.86,522.26,25137.0,499.3888,499.6662,499.0541,499.4366,25137.0
2022-01-05 12:00:00,522.26,523.26,521.99,523.07,19236.0,499.4366,500.3929,499.1784,500.2112,19236.0
2022-01-05 12:30:00,523.18,523.22,521.19,521.44,24635.0,500.3164,500.3547,498.4134,498.6525,24635.0
2022-01-05 13:00:00,521.19,521.35,519.93,520.61,24876.0,498.4134,498.5664,497.2085,497.8588,24876.0
2022-01-05 13:30:00,520.78,520.98,520.3,520.98,20970.0,498.0213,498.2126,497.5623,498.2126,20970.0
2022-01-05 14:00:00,520.81,521.82,516.56,516.97,90660.0,498.05,499.0159,493.9857,494.3778,90660.0
2022-01-05 14:30:00,516.89,517.45,514.02,514.74,79256.0,494.3013,494.8368,491.5567,492.2453,79256.0
2022-01-05 15:00:00,514.57,514.57,512.12,512.42,151157.0,492.0827,492.0827,489.7398,490.0267,151157.0
2022-01-05 15:30:00,511.91,513.04,509.74,509.74,217414.0,489.539,490.6196,487.4638,487.4638,217414.0
2022-01-06 09:30:00,510.68,513.93,509.0,509.18,329858.0,488.3627,491.4707,486.7561,486.9283,329858.0
2022-01-06 10:00:00,509.3,511.0,507.27,510.22,143265.0,487.043,488.6687,485.1017,487.9228,143265.0
2022-01-06 10:30:00,510.18,512.94,510.16,511.45,151292.0,487.8846,490.5239,487.8654,489.0991,151292.0
2022-01-06 11:00:00,511.78,513.63,510.56,512.43,80455.0,489.4146,491.1838,488.2479,490.0362,80455.0
2022-01-06 11:30:00,512.49,513.95,511.61,513.95,44944.0,490.0936,491.4898,489.2521,491.4898,44944.0
2022-01-06 12:00:00,513.9,515.16,513.6,514.96,70193.0,491.442,492.6469,491.1551,492.4557,70193.0
2022-01-06 12:30:00,514.92,515.8,514.44,514.96,56038.0,492.4174,493.259,491.9584,492.4557,56038.0
2022-01-06 13:00:00,514.96,515.14,513.5,513.59,28342.0,492.4557,492.6278,491.0595,491.1455,28342.0
2022-01-06 13:30:00,513.64,514.01,512.61,513.48,25991.0,491.1933,491.5472,490.2084,491.0403,25991.0
2022-01-06 14:00:00,513.7,514.68,513.03,514.21,43956.0,491.2507,492.1879,490.61,491.7384,43956.0
2022-01-06 14:30:00,514.6,515.19,514.0,514.96,30779.0,492.1114,492.6756,491.5376,492.4557,30779.0
2022-01-06 15:00:00,514.96,515.15,513.06,514.04,42505.0,492.4557,492.6374,490.6387,491.5759,42505.0
2022-01-06 15:30:00,513.89,514.16,511.65,512.56,114233.0,491.4324,491.6906,489.2903,490.1605,114233.0
2022-01-07 09:30:00,512.25,515.26,511.9,514.44,247545.0,489.8641,492.7426,489.5294,491.9584,247545.0
2022-01-07 10:00:00,514.46,514.46,511.05,511.69,193178.0,491.9775,491.9775,488.7165,489.3286,193178.0
2022-01-07 10:30:00,511.45,511.82,507.56,507.93,142091.0,489.0991,489.4529,485.3791,485.7329,142091.0
2022-01-07 11:00:00,508.11,509.64,506.95,509.64,94987.0,485.905,487.3682,484.7957,487.3682,94987.0
2022-01-07 11:30:00,509.42,511.4,509.31,511.24,40107.0,487.1578,489.0512,487.0526,488.8982,40107.0
2022-01-07 12:00:00,511.32,511.53,510.31,510.76,26410.0,488.9747,489.1756,488.0089,488.4392,26410.0
2022-01-07 12:30:00,510.58,510.64,510.1,510.42,17655.0,488.2671,488.3245,487.8081,488.1141,17655.0
2022-01-07 13:00:00,510.29,510.67,509.87,509.87,51928.0,487.9897,488.3531,487.5881,487.5881,51928.0
2022-01-07 13:30:00,509.91,510.51,509.86,510.11,26958.0,487.6264,488.2001,487.5785,487.8176,26958.0
2022-01-07 14:00:00,510.1,510.31,508.49,509.02,30735.0,487.8081,488.0089,486.2684,486.7752,30735.0
2022-01-07 14:30:00,508.9,509.99,508.86,509.7,28800.0,486.6605,487.7029,486.6222,487.4255,28800.0
2022-01-07 15:00:00,509.67,509.94,508.79,509.12,30126.0,487.3968,487.655,486.5553,486.8709,30126.0
2022-01-07 15:30:00,509.09,509.75,508.45,508.56,99057.0,486.8422,487.4733,486.2302,486.3354,99057.0
2022-01-10 09:30:00,505.97,506.76,501.17,501.78,182784.0,483.8585,484.614,479.2683,479.8516,182784.0
2022-01-10 10:00:00,501.66,503.26,499.88,500.53,106297.0,479.7369,481.267,478.0347,478.6563,106297.0
2022-01-10 10:30:00,500.38,501.72,498.26,499.46,120637.0,478.5128,479.7943,476.4855,477.633,120637.0
2022-01-10 11:00:00,499.36,502.16,498.57,502.02,120847.0,477.5374,480.215,476.7819,480.0812,120847.0
2022-01-10 11:30:00,502.01,502.02,500.19,501.2,77472.0,480.0716,480.0812,478.3311,479.297,77472.0
2022-01-10 12:00:00,501.14,501.3,499.75,499.75,61008.0,479.2396,479.3926,477.9104,477.9104,61008.0
2022-01-10 12:30:00,499.73,500.8,498.28,499.78,74412.0,477.8912,478.9145,476.5046,477.939,74412.0
2022-01-10 13:00:00,499.81,501.21,499.63,500.64,102026.0,477.9677,479.3066,477.7956,478.7615,102026.0
2022-01-10 13:30:00,500.68,502.86,500.43,502.61,89404.0,478.7997,480.8844,478.5606,480.6454,89404.0
2022-01-10 14:00:00,502.65,504.53,502.49,504.37,55484.0,480.6836,482.4815,480.5306,482.3285,55484.0
2022-01-10 14:30:00,504.19,504.76,502.8,503.21,81722.0,482.1563,482.7014,480.8271,481.2192,81722.0
2022-01-10 15:00:00,503.72,503.87,502.39,503.34,67134.0,481.7069,481.8503,480.435,481.3435,67134.0
2022-01-10 15:30:00,503.35,506.89,503.03,506.61,199988.0,481.353,484.7383,481.047,484.4706,199988.0
2022-01-11 09:30:00,507.02,507.27,502.45,502.69,285833.0,484.8627,485.1017,480.4924,480.7219,285833.0
2022-01-11 10:00:00,502.78,505.28,502.55,504.57,135642.0,480.8079,483.1987,480.588,482.5197,135642.0
2022-01-11 10:30:00,504.52,505.38,501.78,502.77,105673.0,482.4719,483.2943,479.8516,480.7984,105673.0
2022-01-11 11:00:00,502.89,506.03,502.81,506.01,87177.0,480.9131,483.9159,480.8366,483.8968,87177.0
2022-01-11 11:30:00,505.95,507.76,505.93,507.49,27631.0,483.8394,485.5703,483.8203,485.3121,27631.0
2022-01-11 12:00:00,507.54,507.8,506.75,506.93,27628.0,485.3599,485.6086,484.6045,484.7766,27628.0
2022-01-11 12:30:00,506.69,508.42,506.67,508.42,55982.0,484.5471,486.2015,484.5279,486.2015,55982.0
2022-01-11 13:00:00,508.29,509.22,507.55,508.97,23240.0,486.0772,486.9665,485.3695,486.7274,23240.0
2022-01-11 13:30:00,509.06,509.8,509.06,509.65,14716.0,486.8135,487.5212,486.8135,487.3777,14716.0
2022-01-11 14:00:00,509.72,509.87,509.17,509.62,26144.0,487.4447,487.5881,486.9187,487.349,26144.0
2022-01-11 14:30:00,509.49,510.36,509.31,509.76,25582.0,487.2247,488.0567,487.0526,487.4829,25582.0
2022-01-11 15:00:00,510.21,511.13,510.17,510.77,32204.0,487.9132,488.793,487.875,488.4488,32204.0
2022-01-11 15:30:00,510.84,511.42,509.93,511.34,82330.0,488.5157,489.0704,487.6455,488.9939,82330.0
2022-01-12 09:30:00,513.25,515.33,513.13,515.23,41406.0,490.8204,492.8095,490.7056,492.7139,41406.0
2022-01-12 10:00:00,515.13,515.32,512.58,512.63,24253.0,492.6182,492.7999,490.1797,490.2275,24253.0
2022-01-12 10:30:00,512.7,512.73,509.69,510.45,42202.0,490.2944,490.3231,487.416,488.1428,42202.0
2022-01-12 11:00:00,510.46,511.08,507.13,508.77,36053.0,488.1523,488.7452,484.9678,486.5362,36053.0
2022-01-12 11:30:00,508.77,509.57,508.65,509.42,18121.0,486.5362,487.3012,486.4214,487.1578,18121.0
2022-01-12 12:00:00,509.43,509.67,508.68,509.29,14226.0,487.1673,487.3968,486.4501,487.0334,14226.0
2022-01-12 12:30:00,509.4,510.62,509.4,510.59,10013.0,487.1386,488.3053,487.1386,488.2766,10013.0
2022-01-12 13:00:00,510.35,510.89,510.12,510.34,15473.0,488.0471,488.5635,487.8272,488.0376,15473.0
2022-01-12 13:30:00,510.08,510.65,509.77,509.86,18534.0,487.7889,488.334,487.4925,487.5785,18534.0
2022-01-12 14:00:00,509.71,510.79,509.02,510.79,9935.0,487.4351,488.4679,486.7752,488.4679,9935.0
2022-01-12 14:30:00,510.69,510.69,509.77,510.43,11612.0,488.3723,488.3723,487.4925,488.1236,11612.0
2022-01-12 15:00:00,510.43,510.52,509.55,510.01,23971.0,488.1236,488.2097,487.2821,487.722,23971.0
2022-01-12 15:30:00,509.93,511.13,509.32,509.68,135144.0,487.6455,488.793,487.0621,487.4064,135144.0
2022-01-13 09:30:00,511.45,514.94,511.31,514.12,122305.0,489.0991,492.4365,488.9652,491.6524,122305.0
2022-01-13 10:00:00,514.17,514.42,511.53,511.97,49178.0,491.7002,491.9393,489.1756,489.5963,49178.0
2022-01-13 10:30:00,512.0,512.35,510.4,511.53,68275.0,489.625,489.9597,488.0949,489.1756,68275.0
2022-01-13 11:00:00,511.4,513.96,511.2,513.88,33977.0,489.0512,491.4994,488.86,491.4229,33977.0
2022-01-13 11:30:00,513.84,515.1,513.8,514.54,28598.0,491.3846,492.5895,491.3464,492.054,28598.0
2022-01-13 12:00:00,514.45,514.45,510.36,511.43,49476.0,491.968,491.968,488.0567,489.0799,49476.0
2022-01-13 12:30:00,511.02,512.14,510.34,511.54,46868.0,488.6878,489.7589,488.0376,489.1851,46868.0
2022-01-13 13:00:00,511.4,512.56,510.92,512.54,70271.0,489.0512,490.1605,488.5922,490.1414,70271.0
2022-01-13 13:30:00,512.24,512.68,512.1,512.68,13850.0,489.8545,490.2753,489.7206,490.2753,13850.0
2022-01-13 14:00:00,512.69,513.4,512.1,512.31,33845.0,490.2849,490.9638,489.7206,489.9215,33845.0
2022-01-13 14:30:00,512.22,512.52,511.11,512.09,39478.0,489.8354,490.1223,488.7739,489.7111,39478.0
2022-01-13 15:00:00,512.12,512.17,509.75,510.1,49964.0,489.7398,489.7876,487.4733,487.8081,49964.0
2022-01-13 15:30:00,509.95,510.36,507.15,508.33,183374.0,487.6646,488.0567,484.987,486.1154,183374.0
2022-01-14 09:30:00,504.25,506.78,502.65,506.58,166122.0,482.2137,484.6331,480.6836,484.4419,166122.0
2022-01-14 10:00:00,506.75,507.28,504.72,505.15,44945.0,484.6045,485.1113,482.6632,483.0744,44945.0
2022-01-14 10:30:00,505.08,505.13,503.34,503.95,56271.0,483.0074,483.0552,481.3435,481.9268,56271.0
2022-01-14 11:00:00,503.93,504.65,501.57,502.37,71766.0,481.9077,482.5962,479.6508,480.4159,71766.0
2022-01-14 11:30:00,502.33,503.95,501.84,503.04,32058.0,480.3776,481.9268,479.909,481.0566,32058.0
2022-01-14 12:00:00,503.03,503.17,502.11,502.46,35105.0,481.047,481.1809,480.1672,480.5019,35105.0
2022-01-14 12:30:00,502.49,502.75,500.44,500.51,51922.0,480.5306,480.7793,478.5702,478.6371,51922.0
2022-01-14 13:00:00,500.47,500.82,499.69,500.27,29184.0,478.5989,478.9336,477.853,478.4076,29184.0
2022-01-14 13:30:00,500.34,502.18,499.94,502.02,27337.0,478.4746,480.2342,478.0921,480.0812,27337.0
2022-01-14 14:00:00,502.04,502.96,501.65,501.91,30331.0,480.1003,480.9801,479.7273,479.976,30331.0
2022-01-14 14:30:00,501.92,504.21,501.92,503.87,16159.0,479.9855,482.1755,479.9855,481.8503,16159.0
2022-01-14 15:00:00,504.03,505.61,503.55,505.07,10665.0,482.0033,483.5143,481.5443,482.9979,10665.0
2022-01-14 15:30:00,505.24,506.99,505.24,506.75,80351.0,483.1604,484.834,483.1604,484.6045,80351.0
2022-01-18 09:30:00,501.75,502.52,498.87,499.51,133562.0,479.823,480.5593,477.0688,477.6808,133562.0
2022-01-18 10:00:00,499.37,500.98,498.53,499.77,102057.0,477.547,479.0866,476.7437,477.9295,102057.0
2022-01-18 10:30:00,499.91,499.91,498.06,498.63,55688.0,478.0634,478.0634,476.2942,476.8393,55688.0
2022-01-18 11:00:00,498.65,499.23,497.69,498.07,52904.0,476.8584,477.4131,475.9404,476.3038,52904.0
2022-01-18 11:30:00,498.1,499.97,496.96,498.87,33526.0,476.3325,478.1207,475.2423,477.0688,33526.0
2022-01-18 12:00:00,498.87,498.99,496.67,497.53,46103.0,477.0688,477.1836,474.965,475.7874,46103.0
2022-01-18 12:30:00,497.43,497.9,495.66,495.66,31780.0,475.6917,476.1412,473.9991,473.9991,31780.0
2022-01-18 13:00:00,495.75,496.64,495.09,495.84,51478.0,474.0852,474.9363,473.454,474.1712,51478.0
2022-01-18 13:30:00,495.78,497.96,495.7,497.79,35645.0,474.1139,476.1986,474.0373,476.036,35645.0
2022-01-18 14:00:00,497.8,498.63,497.6,497.95,36262.0,476.0456,476.8393,475.8543,476.189,36262.0
2022-01-18 14:30:00,497.94,500.82,497.94,500.13,33586.0,476.1795,478.9336,476.1795,478.2738,33586.0
2022-01-18 15:00:00,500.15,500.28,497.44,498.02,46689.0,478.2929,478.4172,475.7013,476.256,46689.0
2022-01-18 15:30:00,497.75,498.21,495.32,495.9,156378.0,475.9978,476.4377,473.674,474.2286,156378.0
2022-01-19 09:30:00,498.11,499.62,496.75,498.16,109693.0,476.342,477.786,475.0415,476.3898,109693.0
2022-01-19 10:00:00,498.23,498.23,493.44,493.44,92421.0,476.4568,476.4568,471.8761,471.8761,92421.0
2022-01-19 10:30:00,493.57,494.27,492.02,493.81,58318.0,472.0004,472.6698,470.5182,472.2299,58318.0
2022-01-19 11:00:00,493.89,494.74,491.53,492.92,60244.0,472.3064,473.1193,470.0496,471.3788,60244.0
2022-01-19 11:30:00,493.15,494.63,491.94,494.59,73031.0,471.5988,473.0141,470.4417,472.9759,73031.0
2022-01-19 12:00:00,494.89,496.66,494.83,496.18,39991.0,473.2627,474.9554,473.2054,474.4964,39991.0
2022-01-19 12:30:00,496.26,496.28,494.51,495.72,51945.0,474.5729,474.592,472.8994,474.0565,51945.0
2022-01-19 13:00:00,495.38,495.38,494.11,494.14,28015.0,473.7313,473.7313,472.5168,472.5455,28015.0
2022-01-19 13:30:00,494.08,494.73,493.45,493.86,49734.0,472.4881,473.1097,471.8857,472.2778,49734.0
2022-01-19 14:00:00,493.83,493.97,491.78,491.81,37816.0,472.2491,472.383,470.2887,470.3173,37816.0
2022-01-19 14:30:00,491.74,493.55,491.44,493.12,44002.0,470.2504,471.9813,469.9635,471.5701,44002.0
2022-01-19 15:00:00,493.11,493.93,492.06,492.2,41636.0,471.5605,472.3447,470.5564,470.6903,41636.0
2022-01-19 15:30:00,492.01,492.16,489.15,489.27,126419.0,470.5086,470.6521,467.7736,467.8883,126419.0
2022-01-20 09:30:00,491.4,493.75,490.45,493.48,179228.0,469.9253,472.1726,469.0168,471.9144,179228.0
2022-01-20 10:00:00,493.58,494.05,492.57,493.76,130689.0,472.01,472.4595,471.0441,472.1821,130689.0
2022-01-20 10:30:00,493.73,497.16,493.73,497.16,71229.0,472.1534,475.4335,472.1534,475.4335,71229.0
2022-01-20 11:00:00,497.09,497.7,495.31,496.13,41031.0,475.3666,475.9499,473.6644,474.4486,41031.0
2022-01-20 11:30:00,496.23,496.52,495.06,495.66,78309.0,474.5442,474.8215,473.4253,473.9991,78309.0
2022-01-20 12:00:00,495.71,495.95,494.47,495.48,38933.0,474.0469,474.2764,472.8611,473.827,38933.0
2022-01-20 12:30:00,495.56,495.98,493.95,494.29,32793.0,473.9035,474.3051,472.3638,472.689,32793.0
2022-01-20 13:00:00,494.22,494.23,492.73,493.31,47422.0,472.622,472.6316,471.1971,471.7518,47422.0
2022-01-20 13:30:00,493.32,493.62,492.41,492.57,59823.0,471.7614,472.0482,470.8911,471.0441,59823.0
2022-01-20 14:00:00,492.7,494.04,491.04,491.09,62432.0,471.1685,472.4499,469.581,469.6288,62432.0
2022-01-20 14:30:00,491.02,491.05,489.17,489.34,68535.0,469.5619,469.5906,467.7927,467.9553,68535.0
2022-01-20 15:00:00,489.31,489.84,485.32,486.19,75393.0,467.9266,468.4334,464.111,464.9429,75393.0
2022-01-20 15:30:00,485.75,485.87,480.28,480.59,207687.0,464.5222,464.6369,459.2912,459.5877,207687.0
2022-01-21 09:30:00,478.85,479.95,476.21,477.69,223483.0,457.9237,458.9756,455.3991,456.8144,223483.0
2022-01-21 10:00:00,477.76,478.65,473.44,477.33,208962.0,456.8813,457.7325,452.7501,456.4701,208962.0
2022-01-21 10:30:00,477.16,482.6,476.89,481.16,265067.0,456.3076,461.5098,456.0494,460.1328,265067.0
2022-01-21 11:00:00,481.61,483.63,480.17,482.61,155538.0,460.5631,462.4948,459.186,461.5194,155538.0
2022-01-21 11:30:00,482.57,482.57,478.28,479.14,133991.0,461.4811,461.4811,457.3786,458.201,133991.0
2022-01-21 12:00:00,479.1,479.63,476.65,478.0,157814.0,458.1628,458.6696,455.8199,457.1109,157814.0
2022-01-21 12:30:00,477.85,478.86,476.43,477.45,100221.0,456.9674,457.9333,455.6095,456.5849,100221.0
2022-01-21 13:00:00,477.36,478.66,475.89,476.51,80925.0,456.4988,457.742,455.0931,455.686,80925.0
2022-01-21 13:30:00,476.32,478.65,476.32,477.1,65229.0,455.5043,457.7325,455.5043,456.2502,65229.0
2022-01-21 14:00:00,477.18,478.18,475.92,476.0,75860.0,456.3267,457.283,455.1218,455.1983,75860.0
2022-01-21 14:30:00,475.98,477.12,474.43,474.43,69668.0,455.1791,456.2693,453.6969,453.6969,69668.0
2022-01-21 15:00:00,474.32,475.17,472.1,472.62,128512.0,453.5917,454.4045,451.4687,451.966,128512.0
2022-01-21 15:30:00,472.45,476.03,472.3,472.33,378301.0,451.8034,455.2269,451.66,451.6886,378301.0
2022-01-24 09:30:00,466.71,468.44,463.06,463.24,349136.0,446.3142,447.9686,442.8238,442.9959,349136.0
2022-01-24 10:00:00,463.28,465.29,459.85,464.08,419639.0,443.0341,444.9563,439.754,443.7992,419639.0
2022-01-24 10:30:00,464.22,467.21,463.83,464.69,329491.0,443.9331,446.7924,443.5601,444.3825,329491.0
2022-01-24 11:00:00,464.69,465.51,462.56,464.35,195402.0,444.3825,445.1667,442.3456,444.0574,195402.0
2022-01-24 11:30:00,464.35,464.9,460.11,464.41,209443.0,444.0574,444.5833,440.0027,444.1148,209443.0
2022-01-24 12:00:00,464.27,464.39,459.36,460.85,319698.0,443.9809,444.0956,439.2854,440.7103,319698.0
2022-01-24 12:30:00,460.5,464.79,459.32,464.3,166888.0,440.3756,444.4782,439.2472,444.0096,166888.0
2022-01-24 13:00:00,464.47,468.99,463.68,465.92,188882.0,444.1721,448.4946,443.4167,445.5588,188882.0
2022-01-24 13:30:00,465.82,472.26,465.72,472.08,172067.0,445.4631,451.6217,445.3675,451.4496,172067.0
2022-01-24 14:00:00,472.15,475.3,469.73,470.16,263710.0,451.5165,454.5289,449.2023,449.6135,263710.0
2022-01-24 14:30:00,470.18,472.87,468.61,472.8,178259.0,449.6326,452.205,448.1312,452.1381,178259.0
2022-01-24 15:00:00,472.84,477.32,472.65,476.2,207044.0,452.1764,456.4606,451.9947,455.3895,207044.0
2022-01-24 15:30:00,476.08,482.33,475.32,481.33,403059.0,455.2748,461.2516,454.548,460.2953,403059.0
2022-01-25 09:30:00,474.8,474.8,465.61,466.66,357767.0,454.0507,454.0507,445.2623,446.2664,357767.0
2022-01-25 10:00:00,466.45,471.15,464.09,471.15,211889.0,446.0656,450.5602,443.8087,450.5602,211889.0
2022-01-25 10:30:00,471.38,472.03,467.95,468.18,134182.0,450.7802,451.4018,447.5001,447.72,134182.0
2022-01-25 11:00:00,467.95,471.04,466.51,470.23,140358.0,447.5001,450.455,446.123,449.6804,140358.0
2022-01-25 11:30:00,470.3,470.76,466.88,468.04,69127.0,449.7474,450.1873,446.4768,447.5861,69127.0
2022-01-25 12:00:00,467.53,469.86,466.75,469.16,142725.0,447.0984,449.3266,446.3525,448.6572,142725.0
2022-01-25 12:30:00,468.93,468.96,466.64,468.22,100582.0,448.4372,448.4659,446.2473,447.7583,100582.0
2022-01-25 13:00:00,468.31,470.79,466.84,470.4,74920.0,447.8443,450.2159,446.4386,449.843,74920.0
2022-01-25 13:30:00,470.68,474.54,470.27,474.54,74826.0,450.1108,453.8021,449.7187,453.8021,74826.0
2022-01-25 14:00:00,474.36,476.06,473.1,475.56,75104.0,453.6299,455.2556,452.425,454.7775,75104.0
2022-01-25 14:30:00,475.7,478.92,474.38,478.39,95087.0,454.9114,457.9907,453.6491,457.4838,95087.0
2022-01-25 15:00:00,478.59,478.6,473.64,473.68,112845.0,457.6751,457.6846,452.9414,452.9796,112845.0
2022-01-25 15:30:00,474.08,475.92,471.94,472.81,189513.0,453.3622,455.1218,451.3157,452.1477,189513.0
2022-01-26 09:30:00,478.56,481.92,476.38,481.86,217871.0,457.6464,460.8595,455.5617,460.8022,217871.0
2022-01-26 10:00:00,481.53,483.26,476.85,477.35,161248.0,460.4866,462.141,456.0111,456.4893,161248.0
2022-01-26 10:30:00,477.26,478.13,476.11,477.63,131160.0,456.4032,457.2352,455.3035,456.757,131160.0
2022-01-26 11:00:00,477.68,480.2,476.72,478.98,69106.0,456.8048,459.2147,455.8868,458.048,69106.0
2022-01-26 11:30:00,479.08,479.81,477.86,479.81,45640.0,458.1437,458.8418,456.977,458.8418,45640.0
2022-01-26 12:00:00,479.65,480.01,478.63,479.0,30969.0,458.6888,459.033,457.7133,458.0672,30969.0
2022-01-26 12:30:00,479.0,479.71,478.47,479.58,34160.0,458.0672,458.7461,457.5603,458.6218,34160.0
2022-01-26 13:00:00,479.54,479.54,477.56,478.78,49651.0,458.5836,458.5836,456.6901,457.8568,49651.0
2022-01-26 13:30:00,478.42,479.33,478.09,478.83,29521.0,457.5125,458.3827,457.1969,457.9046,29521.0
2022-01-26 14:00:00,478.95,482.3,476.27,480.04,155221.0,458.0193,461.2229,455.4565,459.0617,155221.0
2022-01-26 14:30:00,479.62,480.13,471.04,472.6,235708.0,458.6601,459.1478,450.455,451.9468,235708.0
2022-01-26 15:00:00,472.49,472.49,463.27,468.18,269744.0,451.8417,451.8417,443.0246,447.72,269744.0
2022-01-26 15:30:00,468.11,469.48,466.35,467.8,239231.0,447.6531,448.9632,445.97,447.3566,239231.0
2022-01-27 09:30:00,471.66,477.08,471.65,474.97,278998.0,451.0479,456.2311,451.0384,454.2133,278998.0
2022-01-27 10:00:00,475.12,475.86,469.59,469.59,122854.0,454.3567,455.0644,449.0684,449.0684,122854.0
2022-01-27 10:30:00,469.46,471.76,468.37,471.76,132694.0,448.9441,451.1436,447.9017,451.1436,132694.0
2022-01-27 11:00:00,471.82,473.22,468.58,469.09,77609.0,451.2009,452.5397,448.1025,448.5902,77609.0
2022-01-27 11:30:00,469.13,471.52,469.13,470.25,41651.0,448.6285,450.914,448.6285,449.6995,41651.0
2022-01-27 12:00:00,470.2,470.22,465.67,466.03,85512.0,449.6517,449.6709,445.3197,445.664,85512.0
2022-01-27 12:30:00,466.36,466.36,463.28,464.51,53717.0,445.9795,445.9795,443.0341,444.2104,53717.0
2022-01-27 13:00:00,464.36,465.03,460.69,460.75,66972.0,444.0669,444.7077,440.5573,440.6147,66972.0
2022-01-27 13:30:00,460.89,463.17,460.57,462.68,72826.0,440.7486,442.9289,440.4426,442.4604,72826.0
2022-01-27 14:00:00,462.78,464.87,460.44,460.78,236505.0,442.556,444.5547,440.3183,440.6434,236505.0
2022-01-27 14:30:00,460.57,463.16,459.44,460.69,167393.0,440.4426,442.9194,439.362,440.5573,167393.0
2022-01-27 15:00:00,460.8,462.52,458.52,461.15,145749.0,440.6625,442.3074,438.4822,440.9972,145749.0
2022-01-27 15:30:00,461.29,463.56,459.75,460.68,230869.0,441.1311,443.3019,439.6584,440.5478,230869.0
2022-01-28 09:30:00,461.4,461.94,456.79,456.99,127177.0,441.2363,441.7527,436.8278,437.019,127177.0
2022-01-28 10:00:00,456.89,460.23,456.39,457.15,92917.0,436.9234,440.1174,436.4452,437.172,92917.0
2022-01-28 10:30:00,457.49,459.67,454.74,459.67,77562.0,437.4972,439.5819,434.8673,439.5819,77562.0
2022-01-28 11:00:00,459.74,461.77,457.85,460.45,77269.0,439.6488,441.5901,437.8414,440.3278,77269.0
2022-01-28 11:30:00,460.75,463.05,459.74,462.88,52614.0,440.6147,442.8142,439.6488,442.6516,52614.0
2022-01-28 12:00:00,462.9,464.3,461.6,461.94,98844.0,442.6707,444.0096,441.4276,441.7527,98844.0
2022-01-28 12:30:00,461.95,462.16,459.05,459.56,43058.0,441.7623,441.9631,438.989,439.4767,43058.0
2022-01-28 13:00:00,459.51,462.13,459.45,460.97,58172.0,439.4289,441.9344,439.3715,440.8251,58172.0
2022-01-28 13:30:00,461.35,463.34,461.35,462.51,144239.0,441.1885,443.0915,441.1885,442.2978,144239.0
2022-01-28 14:00:00,462.49,463.67,456.58,456.73,124190.0,442.2787,443.4071,436.6269,436.7704,124190.0
2022-01-28 14:30:00,456.62,462.33,456.06,462.13,83515.0,436.6652,442.1257,436.1297,441.9344,83515.0
2022-01-28 15:00:00,462.19,464.05,461.35,463.85,91849.0,441.9918,443.7705,441.1885,443.5792,91849.0
2022-01-28 15:30:00,463.7,469.91,462.37,469.74,233514.0,443.4358,449.3744,442.1639,449.2118,233514.0
2022-01-31 09:30:00,467.42,470.21,466.57,470.2,187171.0,446.9932,449.6613,446.1804,449.6517,187171.0
2022-01-31 10:00:00,470.32,473.4,470.32,471.65,147803.0,449.7665,452.7119,449.7665,451.0384,147803.0
2022-01-31 10:30:00,471.65,473.03,470.46,472.58,85862.0,451.0384,452.3581,449.9004,451.9277,85862.0
2022-01-31 11:00:00,472.63,473.27,471.57,472.28,80690.0,451.9755,452.5876,450.9619,451.6408,80690.0
2022-01-31 11:30:00,472.54,474.58,471.97,474.57,59640.0,451.8895,453.8403,451.3444,453.8308,59640.0
2022-01-31 12:00:00,474.6,475.86,474.38,475.34,48407.0,453.8594,455.0644,453.6491,454.5671,48407.0
2022-01-31 12:30:00,475.52,476.49,474.66,476.19,47940.0,454.7392,455.6668,453.9168,455.38,47940.0
2022-01-31 13:00:00,476.19,476.83,475.41,475.72,50280.0,455.38,455.992,454.634,454.9305,50280.0
2022-01-31 13:30:00,475.61,476.37,475.2,475.58,62641.0,454.8253,455.5521,454.4332,454.7966,62641.0
2022-01-31 14:00:00,475.6,477.12,475.3,477.09,49110.0,454.8157,456.2693,454.5289,456.2406,49110.0
2022-01-31 14:30:00,477.09,477.29,476.09,476.72,77638.0,456.2406,456.4319,455.2843,455.8868,77638.0
2022-01-31 15:00:00,476.62,477.3,473.66,475.69,84885.0,455.7912,456.4414,452.9605,454.9018,84885.0
2022-01-31 15:30:00,475.57,480.38,475.02,480.12,271395.0,454.7871,459.3868,454.2611,459.1382,271395.0
2022-02-01 09:30:00,481.56,482.68,478.98,480.0,146416.0,460.5153,461.5863,458.048,459.0235,146416.0
2022-02-01 10:00:00,479.69,479.98,475.37,478.98,136074.0,458.727,459.0043,454.5958,458.048,136074.0
2022-02-01 10:30:00,479.64,481.74,479.05,481.74,77907.0,458.6792,460.6874,458.115,460.6874,77907.0
2022-02-01 11:00:00,481.81,483.14,481.06,481.92,77232.0,460.7544,462.0262,460.0371,460.8595,77232.0
2022-02-01 11:30:00,481.78,483.02,480.58,482.76,43918.0,460.7257,461.9115,459.5781,461.6628,43918.0
2022-02-01 12:00:00,482.62,482.84,481.19,481.58,76192.0,461.529,461.7393,460.1615,460.5344,76192.0
2022-02-01 12:30:00,481.62,482.34,480.04,482.34,77412.0,460.5727,461.2612,459.0617,461.2612,77412.0
2022-02-01 13:00:00,482.33,482.9,481.44,482.79,46708.0,461.2516,461.7967,460.4005,461.6915,46708.0
2022-02-01 13:30:00,482.71,482.92,481.29,481.87,18323.0,461.615,461.8158,460.2571,460.8117,18323.0
2022-02-01 14:00:00,482.07,482.75,481.51,482.19,19444.0,461.003,461.6533,460.4675,461.1178,19444.0
2022-02-01 14:30:00,482.3,482.75,481.84,482.43,23493.0,461.2229,461.6533,460.783,461.3473,23493.0
2022-02-01 15:00:00,482.39,484.27,482.25,484.21,58567.0,461.309,463.1069,461.1751,463.0495,58567.0
2022-02-01 15:30:00,484.2,485.71,483.51,484.9,126877.0,463.0399,464.4839,462.3801,463.7093,126877.0
2022-02-02 09:30:00,485.97,487.27,483.36,483.53,60591.0,464.7326,465.9757,462.2366,462.3992,60591.0
2022-02-02 10:00:00,483.52,485.32,482.26,482.84,64932.0,462.3896,464.111,461.1847,461.7393,64932.0
2022-02-02 10:30:00,482.96,485.66,481.23,484.98,129594.0,461.8541,464.4361,460.1997,463.7858,129594.0
2022-02-02 11:00:00,484.4,484.75,481.84,483.57,37941.0,463.2312,463.5659,460.783,462.4374,37941.0
2022-02-02 11:30:00,483.09,483.78,481.72,483.78,19295.0,461.9784,462.6383,460.6683,462.6383,19295.0
2022-02-02 12:00:00,483.7,484.74,482.96,484.44,14947.0,462.5618,463.5563,461.8541,463.2694,14947.0
2022-02-02 12:30:00,483.97,485.37,483.86,485.1,17800.0,462.82,464.1588,462.7148,463.9006,17800.0
2022-02-02 13:00:00,485.42,485.57,483.72,484.11,16822.0,464.2066,464.35,462.5809,462.9538,16822.0
2022-02-02 13:30:00,484.28,485.38,484.28,485.2,10907.0,463.1164,464.1683,463.1164,463.9962,10907.0
2022-02-02 14:00:00,485.22,485.94,484.44,484.89,24622.0,464.0153,464.7039,463.2694,463.6998,24622.0
2022-02-02 14:30:00,484.98,486.42,484.98,485.76,36453.0,463.7858,465.1629,463.7858,464.5317,36453.0
2022-02-02 15:00:00,485.67,486.24,484.86,485.19,32861.0,464.4457,464.9908,463.6711,463.9866,32861.0
2022-02-02 15:30:00,485.25,486.05,484.35,484.99,151483.0,464.044,464.8091,463.1834,463.7954,151483.0
2022-02-03 09:30:00,480.6,483.03,479.19,480.21,177668.0,459.5972,461.921,458.2489,459.2243,177668.0
2022-02-03 10:00:00,480.02,484.19,479.53,482.96,106045.0,459.0426,463.0303,458.574,461.8541,106045.0
2022-02-03 10:30:00,482.83,484.05,482.31,483.54,68235.0,461.7298,462.8965,461.2325,462.4088,68235.0
2022-02-03 11:00:00,483.63,484.17,482.24,482.58,73002.0,462.4948,463.0112,461.1656,461.4907,73002.0
2022-02-03 11:30:00,482.73,483.15,480.54,480.54,36950.0,461.6342,462.0358,459.5399,459.5399,36950.0
2022-02-03 12:00:00,480.73,480.97,479.21,480.07,37805.0,459.7216,459.9511,458.268,459.0904,37805.0
2022-02-03 12:30:00,480.03,480.93,479.46,480.25,28921.0,459.0521,459.9128,458.5071,459.2625,28921.0
2022-02-03 13:00:00,479.85,480.67,478.94,480.27,15428.0,458.88,459.6642,458.0098,459.2817,15428.0
2022-02-03 13:30:00,480.28,481.3,480.14,480.45,14917.0,459.2912,460.2666,459.1573,459.4538,14917.0
2022-02-03 14:00:00,480.46,481.0,479.65,479.71,16075.0,459.4634,459.9798,458.6888,458.7461,16075.0
2022-02-03 14:30:00,479.34,480.01,477.83,478.58,82609.0,458.3923,459.033,456.9483,457.6655,82609.0
2022-02-03 15:00:00,478.88,480.2,477.64,479.19,31733.0,457.9524,459.2147,456.7666,458.2489,31733.0
2022-02-03 15:30:00,479.14,479.15,476.65,477.15,140702.0,458.201,458.2106,455.8199,456.298,140702.0
2022-02-04 09:30:00,476.4,477.51,474.49,475.46,111677.0,455.5808,456.6423,453.7542,454.6819,111677.0
2022-02-04 10:00:00,476.03,476.95,474.18,474.76,26282.0,455.2269,456.1067,453.4578,454.0124,26282.0
2022-02-04 10:30:00,475.05,475.65,471.82,472.25,47194.0,454.2898,454.8636,451.2009,451.6121,47194.0
2022-02-04 11:00:00,472.01,473.72,471.4,473.32,37062.0,451.3826,453.0179,450.7993,452.6354,37062.0
2022-02-04 11:30:00,473.39,475.51,473.15,474.6,22272.0,452.7023,454.7297,452.4728,453.8594,22272.0
2022-02-04 12:00:00,474.03,475.31,473.64,475.1,12487.0,453.3144,454.5384,452.9414,454.3376,12487.0
2022-02-04 12:30:00,475.45,475.91,474.43,475.91,11226.0,454.6723,455.1122,453.6969,455.1122,11226.0
2022-02-04 13:00:00,476.36,478.37,476.36,477.96,59386.0,455.5425,457.4647,455.5425,457.0726,59386.0
2022-02-04 13:30:00,478.06,479.18,477.74,478.91,68127.0,457.1682,458.2393,456.8622,457.9811,68127.0
2022-02-04 14:00:00,478.95,478.95,477.5,478.36,21745.0,458.0193,458.0193,456.6327,457.4551,21745.0
2022-02-04 14:30:00,478.22,479.61,478.22,479.26,26979.0,457.3212,458.6505,457.3212,458.3158,26979.0
2022-02-04 15:00:00,479.73,481.51,479.7,480.67,48172.0,458.7653,460.4675,458.7366,459.6642,48172.0
2022-02-04 15:30:00,481.12,481.87,477.95,477.96,75886.0,460.0945,460.8117,457.063,457.0726,75886.0
2022-02-07 09:30:00,478.15,480.21,477.87,479.81,105872.0,457.2543,459.2243,456.9865,458.8418,105872.0
2022-02-07 10:00:00,479.86,480.6,477.44,478.81,99938.0,458.8896,459.5972,456.5753,457.8855,99938.0
2022-02-07 10:30:00,478.32,480.36,478.0,479.44,106365.0,457.4169,459.3677,457.1109,458.4879,106365.0
2022-02-07 11:00:00,479.39,479.72,478.16,479.19,103824.0,458.4401,458.7557,457.2639,458.2489,103824.0
2022-02-07 11:30:00,479.24,479.27,475.96,477.77,84055.0,458.2967,458.3254,455.16,456.8909,84055.0
2022-02-07 12:00:00,477.67,477.78,476.73,476.92,34635.0,456.7953,456.9005,455.8964,456.0781,34635.0
2022-02-07 12:30:00,476.48,478.43,476.46,477.92,45092.0,455.6573,457.5221,455.6382,457.0344,45092.0
2022-02-07 13:00:00,477.99,479.41,477.77,479.23,44535.0,457.1013,458.4592,456.8909,458.2871,44535.0
2022-02-07 13:30:00,479.39,480.07,479.06,479.9,41792.0,458.4401,459.0904,458.1245,458.9278,41792.0
2022-02-07 14:00:00,479.84,480.3,479.33,480.3,23854.0,458.8704,459.3103,458.3827,459.3103,23854.0
2022-02-07 14:30:00,480.44,481.11,480.32,480.85,29719.0,459.4442,460.0849,459.3295,459.8363,29719.0
2022-02-07 15:00:00,480.61,481.41,479.43,479.6,163328.0,459.6068,460.3718,458.4784,458.6409,163328.0
2022-02-07 15:30:00,479.72,480.24,476.92,478.0,237331.0,458.7557,459.253,456.0781,457.1109,237331.0
2022-02-08 09:30:00,478.31,481.57,478.31,480.87,79138.0,457.4073,460.5248,457.4073,459.8554,79138.0
2022-02-08 10:00:00,480.92,483.09,479.35,482.21,47113.0,459.9033,461.9784,458.4019,461.1369,47113.0
2022-02-08 10:30:00,482.32,484.68,482.17,484.68,67286.0,461.2421,463.4989,461.0986,463.4989,67286.0
2022-02-08 11:00:00,484.55,485.49,484.33,484.71,32581.0,463.3746,464.2735,463.1642,463.5276,32581.0
2022-02-08 11:30:00,484.76,485.96,484.76,485.88,77975.0,463.5754,464.723,463.5754,464.6465,77975.0
2022-02-08 12:00:00,485.98,486.42,485.04,485.96,21930.0,464.7421,465.1629,463.8432,464.723,21930.0
2022-02-08 12:30:00,486.25,487.0,486.18,486.52,46557.0,465.0003,465.7175,464.9334,465.2585,46557.0
2022-02-08 13:00:00,486.44,486.73,485.53,485.87,21309.0,465.182,465.4593,464.3118,464.6369,21309.0
2022-02-08 13:30:00,485.91,486.63,485.8,486.36,15995.0,464.6752,465.3637,464.57,465.1055,15995.0
2022-02-08 14:00:00,486.61,487.02,484.47,484.56,46468.0,465.3446,465.7367,463.2981,463.3842,46468.0
2022-02-08 14:30:00,484.5,485.37,483.88,484.66,35766.0,463.3268,464.1588,462.7339,463.4798,35766.0
2022-02-08 15:00:00,484.61,486.71,484.01,486.04,39974.0,463.432,465.4402,462.8582,464.7995,39974.0
2022-02-08 15:30:00,486.36,487.82,486.28,487.15,161724.0,465.1055,466.5017,465.029,465.861,161724.0
2022-02-09 09:30:00,491.29,494.94,491.08,492.97,161547.0,469.8201,473.3106,469.6192,471.4267,161547.0
2022-02-09 10:00:00,493.28,494.94,493.28,494.54,116721.0,471.7231,473.3106,471.7231,472.928,116721.0
2022-02-09 10:30:00,494.7,495.55,494.02,495.52,67868.0,473.081,473.8939,472.4308,473.8652,67868.0
2022-02-09 11:00:00,495.54,495.67,493.78,494.61,42747.0,473.8843,474.0087,472.2013,472.995,42747.0
2022-02-09 11:30:00,494.61,494.96,494.05,494.52,30745.0,472.995,473.3297,472.4595,472.9089,30745.0
2022-02-09 12:00:00,494.43,494.72,493.45,494.18,67093.0,472.8228,473.1002,471.8857,472.5838,67093.0
2022-02-09 12:30:00,494.22,495.19,493.95,495.18,20344.0,472.622,473.5496,472.3638,473.5401,20344.0
2022-02-09 13:00:00,495.05,495.45,494.58,494.95,15513.0,473.4158,473.7983,472.9663,473.3201,15513.0
2022-02-09 13:30:00,495.18,495.3,494.89,495.18,29052.0,473.5401,473.6548,473.2627,473.5401,29052.0
2022-02-09 14:00:00,495.26,495.92,495.22,495.86,21280.0,473.6166,474.2477,473.5783,474.1904,21280.0
2022-02-09 14:30:00,495.8,496.09,494.98,494.98,35986.0,474.133,474.4103,473.3488,473.3488,35986.0
2022-02-09 15:00:00,495.01,495.29,494.27,495.09,44850.0,473.3775,473.6453,472.6698,473.454,44850.0
2022-02-09 15:30:00,495.22,496.01,494.43,495.95,147987.0,473.5783,474.3338,472.8228,474.2764,147987.0
2022-02-10 09:30:00,489.19,496.0,489.19,495.81,162224.0,467.8118,474.3242,467.8118,474.1425,162224.0
2022-02-10 10:00:00,495.82,498.33,495.49,498.08,94099.0,474.1521,476.5524,473.8365,476.3133,94099.0
2022-02-10 10:30:00,498.14,500.14,497.33,498.13,99403.0,476.3707,478.2833,475.5961,476.3612,99403.0
2022-02-10 11:00:00,497.68,499.4,497.2,498.27,77254.0,475.9308,477.5757,475.4718,476.495,77254.0
2022-02-10 11:30:00,498.02,499.68,497.21,499.52,33434.0,476.256,477.8434,475.4814,477.6904,33434.0
2022-02-10 12:00:00,499.43,500.17,498.76,500.08,44255.0,477.6043,478.312,476.9636,478.2259,44255.0
2022-02-10 12:30:00,500.18,500.55,496.23,497.35,74237.0,478.3216,478.6754,474.5442,475.6152,74237.0
2022-02-10 13:00:00,497.24,498.0,494.09,494.09,59298.0,475.51,476.2368,472.4977,472.4977,59298.0
2022-02-10 13:30:00,494.2,494.46,491.43,493.32,57372.0,472.6029,472.8515,469.954,471.7614,57372.0
2022-02-10 14:00:00,493.39,493.69,489.96,491.66,56223.0,471.8283,472.1152,468.5482,470.1739,56223.0
2022-02-10 14:30:00,492.01,492.35,489.3,489.56,19467.0,470.5086,470.8337,467.917,468.1657,19467.0
2022-02-10 15:00:00,489.83,491.41,488.86,489.53,45234.0,468.4239,469.9348,467.4963,468.137,45234.0
2022-02-10 15:30:00,489.07,489.57,486.32,488.84,215751.0,467.6971,468.1752,465.0673,467.4771,215751.0
2022-02-11 09:30:00,489.23,491.49,488.46,489.06,132527.0,467.8501,470.0113,467.1137,467.6875,132527.0
2022-02-11 10:00:00,489.21,492.64,489.2,492.13,84333.0,467.831,471.1111,467.8214,470.6234,84333.0
2022-02-11 10:30:00,492.0,493.09,490.56,491.12,50609.0,470.499,471.5414,469.122,469.6575,50609.0
2022-02-11 11:00:00,490.91,492.61,489.66,490.5,54700.0,469.4567,471.0824,468.2613,469.0646,54700.0
2022-02-11 11:30:00,490.59,490.94,488.55,489.57,27892.0,469.1507,469.4854,467.1998,468.1752,27892.0
2022-02-11 12:00:00,489.54,490.76,489.29,490.17,20561.0,468.1465,469.3132,467.9075,468.749,20561.0
2022-02-11 12:30:00,490.21,490.55,488.35,488.59,23972.0,468.7873,469.1124,467.0086,467.2381,23972.0
2022-02-11 13:00:00,488.79,489.72,487.49,487.54,29374.0,467.4293,468.3187,466.1861,466.2339,29374.0
2022-02-11 13:30:00,487.31,487.41,481.59,482.09,105554.0,466.014,466.1096,460.544,461.0221,105554.0
2022-02-11 14:00:00,481.91,484.96,480.24,482.02,59684.0,460.85,463.7667,459.253,460.9552,59684.0
2022-02-11 14:30:00,482.15,484.05,479.66,481.45,64862.0,461.0795,462.8965,458.6983,460.4101,64862.0
2022-02-11 15:00:00,481.78,484.15,480.82,482.64,56201.0,460.7257,462.9921,459.8076,461.5481,56201.0
2022-02-11 15:30:00,482.27,484.19,480.22,482.41,143722.0,461.1943,463.0303,459.2338,461.3281,143722.0
2022-02-14 09:30:00,482.57,486.89,482.35,484.5,280874.0,461.4811,465.6124,461.2708,463.3268,280874.0
2022-02-14 10:00:00,484.52,485.49,481.09,482.39,375203.0,463.3459,464.2735,460.0658,461.309,375203.0
2022-02-14 10:30:00,482.39,482.84,480.24,481.05,95352.0,461.309,461.7393,459.253,460.0276,95352.0
2022-02-14 11:00:00,481.01,483.81,480.95,483.35,32296.0,459.9893,462.667,459.9319,462.2271,32296.0
2022-02-14 11:30:00,483.68,483.81,482.22,482.88,70393.0,462.5426,462.667,461.1464,461.7776,70393.0
2022-02-14 12:00:00,482.92,483.38,482.24,483.23,26214.0,461.8158,462.2557,461.1656,462.1123,26214.0
2022-02-14 12:30:00,483.36,484.07,482.85,483.46,16936.0,462.2366,462.9156,461.7489,462.3323,16936.0
2022-02-14 13:00:00,483.55,484.29,482.13,482.17,18576.0,462.4183,463.126,461.0604,461.0986,18576.0
2022-02-14 13:30:00,482.2,482.2,478.5,478.56,75762.0,461.1273,461.1273,457.589,457.6464,75762.0
2022-02-14 14:00:00,478.36,481.55,477.59,480.56,66665.0,457.4551,460.5057,456.7188,459.559,66665.0
2022-02-14 14:30:00,480.55,481.9,479.16,481.56,90241.0,459.5494,460.8404,458.2202,460.5153,90241.0
2022-02-14 15:00:00,481.84,482.25,479.91,481.56,51148.0,460.783,461.1751,458.9374,460.5153,51148.0
2022-02-14 15:30:00,481.61,482.88,479.98,480.83,116059.0,460.5631,461.7776,459.0043,459.8172,116059.0
2022-02-15 09:30:00,485.38,489.84,485.06,486.95,198411.0,464.1683,468.4334,463.8623,465.6697,198411.0
2022-02-15 10:00:00,486.99,487.49,485.83,487.34,81858.0,465.708,466.1861,464.5987,466.0427,81858.0
2022-02-15 10:30:00,487.45,488.86,487.39,488.32,79842.0,466.1479,467.4963,466.0905,466.9799,79842.0
2022-02-15 11:00:00,488.28,488.79,487.83,488.01,44278.0,466.9416,467.4293,466.5113,466.6834,44278.0
2022-02-15 11:30:00,488.15,489.91,488.15,489.83,54887.0,466.8173,468.5004,466.8173,468.4239,54887.0
2022-02-15 12:00:00,489.86,490.42,488.68,489.21,47868.0,468.4526,468.9881,467.3241,467.831,47868.0
2022-02-15 12:30:00,489.17,489.84,488.09,488.93,50212.0,467.7927,468.4334,466.7599,467.5632,50212.0
2022-02-15 13:00:00,489.01,490.96,488.87,490.94,73752.0,467.6397,469.5045,467.5058,469.4854,73752.0
2022-02-15 13:30:00,490.89,491.51,490.78,491.33,39852.0,469.4376,470.0305,469.3324,469.8583,39852.0
2022-02-15 14:00:00,491.45,491.63,490.31,491.3,34600.0,469.9731,470.1452,468.8829,469.8296,34600.0
2022-02-15 14:30:00,491.01,491.33,490.24,490.7,53345.0,469.5523,469.8583,468.816,469.2559,53345.0
2022-02-15 15:00:00,490.93,491.45,490.61,490.78,22993.0,469.4758,469.9731,469.1698,469.3324,22993.0
2022-02-15 15:30:00,490.8,492.02,489.0,491.47,200816.0,469.3515,470.5182,467.6301,469.9922,200816.0
2022-02-16 09:30:00,489.26,490.44,487.88,488.89,172513.0,467.8788,469.0072,466.5591,467.525,172513.0
2022-02-16 10:00:00,488.83,490.24,488.27,490.01,51576.0,467.4676,468.816,466.932,468.596,51576.0
2022-02-16 10:30:00,489.97,490.85,489.62,489.68,75688.0,468.5578,469.3993,468.2231,468.2804,75688.0
2022-02-16 11:00:00,489.97,490.66,489.28,490.5,60472.0,468.5578,469.2176,467.8979,469.0646,60472.0
2022-02-16 11:30:00,490.43,490.59,489.72,490.03,23491.0,468.9977,469.1507,468.3187,468.6151,23491.0
2022-02-16 12:00:00,490.07,490.48,489.75,490.05,31977.0,468.6534,469.0455,468.3474,468.6343,31977.0
2022-02-16 12:30:00,490.02,490.02,488.3,489.1,30276.0,468.6056,468.6056,466.9607,467.7258,30276.0
2022-02-16 13:00:00,488.95,489.2,488.56,488.76,18370.0,467.5823,467.8214,467.2094,467.4006,18370.0
2022-02-16 13:30:00,488.71,489.01,488.24,488.75,33540.0,467.3528,467.6397,466.9034,467.3911,33540.0
2022-02-16 14:00:00,488.8,492.91,487.94,492.88,98908.0,467.4389,471.3693,466.6165,471.3406,98908.0
2022-02-16 14:30:00,493.03,493.89,491.47,492.9,77860.0,471.484,472.3064,469.9922,471.3597,77860.0
2022-02-16 15:00:00,492.93,494.35,492.82,493.49,42292.0,471.3884,472.7463,471.2832,471.9239,42292.0
2022-02-16 15:30:00,493.6,494.39,492.49,492.76,89621.0,472.0291,472.7846,470.9676,471.2258,89621.0
2022-02-17 09:30:00,488.75,489.74,485.42,485.56,161453.0,467.3911,468.3378,464.2066,464.3405,161453.0
2022-02-17 10:00:00,485.61,486.86,484.84,485.32,61368.0,464.3883,465.5837,463.6519,464.111,61368.0
2022-02-17 10:30:00,484.74,486.38,484.71,486.37,71813.0,463.5563,465.1246,463.5276,465.1151,71813.0
2022-02-17 11:00:00,486.53,487.22,486.07,486.55,56295.0,465.2681,465.9279,464.8282,465.2872,56295.0
2022-02-17 11:30:00,486.79,487.61,486.36,486.75,59171.0,465.5167,466.3009,465.1055,465.4785,59171.0
2022-02-17 12:00:00,486.85,487.52,486.53,487.36,47630.0,465.5741,466.2148,465.2681,466.0618,47630.0
2022-02-17 12:30:00,487.13,487.62,486.43,486.89,15691.0,465.8419,466.3105,465.1725,465.6124,15691.0
2022-02-17 13:00:00,486.84,486.87,485.7,485.83,17376.0,465.5645,465.5932,464.4744,464.5987,17376.0
2022-02-17 13:30:00,485.85,486.38,485.4,485.71,10081.0,464.6178,465.1246,464.1875,464.4839,10081.0
2022-02-17 14:00:00,485.45,485.45,483.59,483.79,25045.0,464.2353,464.2353,462.4566,462.6478,25045.0
2022-02-17 14:30:00,483.82,483.89,482.88,483.01,45941.0,462.6765,462.7435,461.7776,461.9019,45941.0
2022-02-17 15:00:00,483.0,483.33,481.46,482.48,68148.0,461.8924,462.2079,460.4197,461.3951,68148.0
2022-02-17 15:30:00,482.41,483.81,481.82,481.98,142427.0,461.3281,462.667,460.7639,460.9169,142427.0
2022-02-18 09:30:00,481.66,486.44,481.66,486.25,158290.0,460.6109,465.182,460.6109,465.0003,158290.0
2022-02-18 10:00:00,486.13,487.09,483.91,483.91,149043.0,464.8856,465.8036,462.7626,462.7626,149043.0
2022-02-18 10:30:00,483.97,483.97,481.85,482.03,50919.0,462.82,462.82,460.7926,460.9647,50919.0
2022-02-18 11:00:00,481.77,481.89,479.49,480.93,110216.0,460.7161,460.8309,458.5357,459.9128,110216.0
2022-02-18 11:30:00,480.98,481.48,478.53,478.77,65624.0,459.9606,460.4388,457.6177,457.8472,65624.0
2022-02-18 12:00:00,479.34,481.53,478.62,480.75,36162.0,458.3923,460.4866,457.7038,459.7407,36162.0
2022-02-18 12:30:00,480.69,481.27,479.04,479.63,41681.0,459.6833,460.238,458.1054,458.6696,41681.0
2022-02-18 13:00:00,479.49,480.32,478.62,479.48,31454.0,458.5357,459.3295,457.7038,458.5262,31454.0
2022-02-18 13:30:00,479.48,481.66,479.3,481.4,9201.0,458.5262,460.6109,458.354,460.3623,9201.0
2022-02-18 14:00:00,481.29,483.42,480.75,483.39,34007.0,460.2571,462.294,459.7407,462.2653,34007.0
2022-02-18 14:30:00,483.52,484.34,481.19,483.21,39472.0,462.3896,463.1738,460.1615,462.0932,39472.0
2022-02-18 15:00:00,483.68,483.9,480.52,480.55,58726.0,462.5426,462.753,459.5207,459.5494,58726.0
2022-02-18 15:30:00,480.41,481.53,479.21,480.06,134006.0,459.4155,460.4866,458.268,459.0808,134006.0
2022-02-22 09:30:00,478.0,481.29,475.91,480.22,207614.0,457.1109,460.2571,455.1122,459.2338,207614.0
2022-02-22 10:00:00,479.99,481.82,478.33,481.55,120078.0,459.0139,460.7639,457.4264,460.5057,120078.0
2022-02-22 10:30:00,481.79,481.83,477.08,477.53,92162.0,460.7352,460.7735,456.2311,456.6614,92162.0
2022-02-22 11:00:00,477.2,478.48,476.6,477.42,86764.0,456.3458,457.5699,455.772,456.5562,86764.0
2022-02-22 11:30:00,477.28,478.57,476.54,477.02,52221.0,456.4223,457.6559,455.7147,456.1737,52221.0
2022-02-22 12:00:00,477.21,477.96,475.54,475.89,36980.0,456.3554,457.0726,454.7584,455.0931,36980.0
2022-02-22 12:30:00,475.97,476.06,474.34,474.52,76218.0,455.1696,455.2556,453.6108,453.7829,76218.0
2022-02-22 13:00:00,474.8,475.4,473.3,473.94,38759.0,454.0507,454.6245,452.6163,453.2283,38759.0
2022-02-22 13:30:00,473.96,474.43,471.25,472.22,42748.0,453.2474,453.6969,450.6558,451.5835,42748.0
2022-02-22 14:00:00,472.14,474.06,470.57,472.65,88127.0,451.5069,453.343,450.0056,451.9947,88127.0
2022-02-22 14:30:00,473.14,477.79,472.43,476.91,88361.0,452.4632,456.91,451.7843,456.0685,88361.0
2022-02-22 15:00:00,477.06,478.82,476.26,477.42,63957.0,456.2119,457.895,455.4469,456.5562,63957.0
2022-02-22 15:30:00,476.77,476.86,472.36,473.45,100358.0,455.9346,456.0207,451.7173,452.7597,100358.0
2022-02-23 09:30:00,476.61,478.16,475.6,475.89,222529.0,455.7816,457.2639,454.8157,455.0931,222529.0
2022-02-23 10:00:00,475.91,475.91,471.18,471.49,131088.0,455.1122,455.1122,450.5889,450.8854,131088.0
2022-02-23 10:30:00,471.4,472.98,470.9,472.05,47797.0,450.7993,452.3102,450.3211,451.4209,47797.0
2022-02-23 11:00:00,471.66,472.31,470.49,471.35,92095.0,451.0479,451.6695,449.9291,450.7515,92095.0
2022-02-23 11:30:00,471.24,473.67,470.9,473.5,41644.0,450.6463,452.9701,450.3211,452.8075,41644.0
2022-02-23 12:00:00,473.57,475.52,472.99,475.52,42791.0,452.8745,454.7392,452.3198,454.7392,42791.0
2022-02-23 12:30:00,475.64,475.64,472.99,473.38,52112.0,454.854,454.854,452.3198,452.6928,52112.0
2022-02-23 13:00:00,473.38,473.38,470.21,470.32,73443.0,452.6928,452.6928,449.6613,449.7665,73443.0
2022-02-23 13:30:00,470.66,472.33,469.83,471.27,45965.0,450.0916,451.6886,449.2979,450.675,45965.0
2022-02-23 14:00:00,471.35,471.62,468.69,468.7,46638.0,450.7515,451.0097,448.2077,448.2173,46638.0
2022-02-23 14:30:00,468.89,469.26,467.59,468.45,55080.0,448.399,448.7528,447.1558,447.9782,55080.0
2022-02-23 15:00:00,468.47,468.66,466.68,468.48,88538.0,447.9973,448.179,446.2856,448.0069,88538.0
2022-02-23 15:30:00,468.19,468.4,464.96,465.5,192445.0,447.7296,447.9304,444.6407,445.1571,192445.0
2022-02-24 09:30:00,453.4,459.47,452.89,459.47,150582.0,433.5859,439.3906,433.0982,439.3906,150582.0
2022-02-24 10:00:00,459.16,461.66,455.73,458.81,178889.0,439.0942,441.4849,435.8141,438.7595,178889.0
2022-02-24 10:30:00,458.58,461.05,457.27,459.66,86503.0,438.5395,440.9016,437.2868,439.5723,86503.0
2022-02-24 11:00:00,459.72,463.07,459.45,460.41,65262.0,439.6297,442.8333,439.3715,440.2896,65262.0
2022-02-24 11:30:00,460.33,461.88,458.81,461.85,49164.0,440.2131,441.6953,438.7595,441.6666,49164.0
2022-02-24 12:00:00,461.75,462.04,458.65,460.11,68503.0,441.571,441.8483,438.6065,440.0027,68503.0
2022-02-24 12:30:00,460.23,462.01,458.92,459.61,84701.0,440.1174,441.8196,438.8647,439.5245,84701.0
2022-02-24 13:00:00,459.53,461.41,459.02,459.82,31359.0,439.448,441.2459,438.9603,439.7253,31359.0
2022-02-24 13:30:00,459.83,464.17,459.83,461.98,69415.0,439.7349,443.8852,439.7349,441.791,69415.0
2022-02-24 14:00:00,462.12,464.14,460.56,464.12,57183.0,441.9248,443.8566,440.433,443.8374,57183.0
2022-02-24 14:30:00,464.03,467.6,464.03,467.22,59050.0,443.7514,447.1654,443.7514,446.802,59050.0
2022-02-24 15:00:00,467.25,469.35,467.01,468.0,53437.0,446.8306,448.8389,446.6011,447.5479,53437.0
2022-02-24 15:30:00,467.95,473.18,467.95,472.36,161381.0,447.5001,452.5015,447.5001,451.7173,161381.0
2022-02-25 09:30:00,473.21,476.35,472.24,472.24,249587.0,452.5302,455.533,451.6026,451.6026,249587.0
2022-02-25 10:00:00,472.17,475.37,471.14,474.95,184338.0,451.5356,454.5958,450.5506,454.1941,184338.0
2022-02-25 10:30:00,474.95,478.22,474.08,477.0,137859.0,454.1941,457.3212,453.3622,456.1546,137859.0
2022-02-25 11:00:00,477.38,479.27,476.38,478.78,72366.0,456.518,458.3254,455.5617,457.8568,72366.0
2022-02-25 11:30:00,478.78,481.26,478.5,481.26,30972.0,457.8568,460.2284,457.589,460.2284,30972.0
2022-02-25 12:00:00,481.14,481.96,480.67,481.88,83118.0,460.1136,460.8978,459.6642,460.8213,83118.0
2022-02-25 12:30:00,481.92,483.07,481.22,482.02,55641.0,460.8595,461.9593,460.1901,460.9552,55641.0
2022-02-25 13:00:00,482.06,483.06,480.73,483.06,63600.0,460.9934,461.9497,459.7216,461.9497,63600.0
2022-02-25 13:30:00,483.06,484.36,482.44,483.23,54239.0,461.9497,463.1929,461.3568,462.1123,54239.0
2022-02-25 14:00:00,483.12,484.04,482.03,483.7,39452.0,462.0071,462.8869,460.9647,462.5618,39452.0
2022-02-25 14:30:00,483.72,483.96,481.7,482.81,64029.0,462.5809,462.8104,460.6492,461.7107,64029.0
2022-02-25 15:00:00,482.72,484.65,482.13,484.04,133508.0,461.6246,463.4702,461.0604,462.8869,133508.0
2022-02-25 15:30:00,484.04,485.76,483.3,485.67,237817.0,462.8869,464.5317,462.1792,464.4457,237817.0
2022-02-28 09:30:00,479.43,484.09,479.43,483.93,288660.0,458.4784,462.9347,458.4784,462.7817,288660.0
2022-02-28 10:00:00,483.92,483.94,481.11,482.83,95235.0,462.7721,462.7913,460.0849,461.7298,95235.0
2022-02-28 10:30:00,482.96,485.9,482.96,485.84,144777.0,461.8541,464.6656,461.8541,464.6082,144777.0
2022-02-28 11:00:00,485.86,487.84,485.3,487.49,120329.0,464.6274,466.5208,464.0918,466.1861,120329.0
2022-02-28 11:30:00,487.56,487.93,486.09,487.35,43301.0,466.2531,466.6069,464.8473,466.0523,43301.0
2022-02-28 12:00:00,487.19,487.47,482.82,483.6,54882.0,465.8992,466.167,461.7202,462.4661,54882.0
2022-02-28 12:30:00,483.55,484.11,481.04,482.47,36855.0,462.4183,462.9538,460.018,461.3855,36855.0
2022-02-28 13:00:00,482.5,484.6,481.91,483.15,68039.0,461.4142,463.4224,460.85,462.0358,68039.0
2022-02-28 13:30:00,483.17,484.92,482.79,484.37,52009.0,462.0549,463.7284,461.6915,463.2025,52009.0
2022-02-28 14:00:00,483.74,483.81,480.14,480.68,65892.0,462.6,462.667,459.1573,459.6737,65892.0
2022-02-28 14:30:00,480.65,483.36,480.1,482.93,24904.0,459.6451,462.2366,459.1191,461.8254,24904.0
2022-02-28 15:00:00,482.8,483.66,480.96,483.37,69308.0,461.7011,462.5235,459.9415,462.2462,69308.0
2022-02-28 15:30:00,482.8,485.77,481.22,485.62,162327.0,461.7011,464.5413,460.1901,464.3979,162327.0
2022-03-01 09:30:00,484.26,486.61,481.89,482.04,241175.0,463.0973,465.3446,460.8309,460.9743,241175.0
2022-03-01 10:00:00,482.15,483.74,480.7,482.1,151672.0,461.0795,462.6,459.6929,461.0317,151672.0
2022-03-01 10:30:00,482.13,482.33,477.98,478.87,152292.0,461.0604,461.2516,457.0917,457.9428,152292.0
2022-03-01 11:00:00,478.85,480.83,478.66,479.49,59223.0,457.9237,459.8172,457.742,458.5357,59223.0
2022-03-01 11:30:00,479.53,479.53,475.16,476.0,99213.0,458.574,458.574,454.395,455.1983,99213.0
2022-03-01 12:00:00,475.75,476.53,474.41,476.09,91297.0,454.9592,455.7051,453.6777,455.2843,91297.0
2022-03-01 12:30:00,475.97,478.04,475.78,477.87,47609.0,455.1696,457.1491,454.9879,456.9865,47609.0
2022-03-01 13:00:00,477.67,478.43,474.32,474.54,58474.0,456.7953,457.5221,453.5917,453.8021,58474.0
2022-03-01 13:30:00,474.52,475.94,474.18,475.44,80647.0,453.7829,455.1409,453.4578,454.6627,80647.0
2022-03-01 14:00:00,475.71,478.38,474.36,478.15,94089.0,454.9209,457.4743,453.6299,457.2543,94089.0
2022-03-01 14:30:00,477.86,479.32,476.04,476.5,56688.0,456.977,458.3732,455.2365,455.6764,56688.0
2022-03-01 15:00:00,476.35,479.31,476.05,476.1,64155.0,455.533,458.3636,455.2461,455.2939,64155.0
2022-03-01 15:30:00,475.84,476.57,472.62,476.17,212103.0,455.0453,455.7434,451.966,455.3608,212103.0
2022-03-02 09:30:00,478.77,483.78,478.76,483.12,260142.0,457.8472,462.6383,457.8376,462.0071,260142.0
2022-03-02 10:00:00,483.17,485.06,480.68,484.32,120766.0,462.0549,463.8623,459.6737,463.1547,120766.0
2022-03-02 10:30:00,484.26,485.0,482.62,484.26,124960.0,463.0973,463.805,461.529,463.0973,124960.0
2022-03-02 11:00:00,484.29,487.04,483.54,486.78,151200.0,463.126,465.7558,462.4088,465.5072,151200.0
2022-03-02 11:30:00,486.75,487.77,486.22,487.41,157692.0,465.4785,466.4539,464.9716,466.1096,157692.0
2022-03-02 12:00:00,487.5,488.16,486.81,487.92,65469.0,466.1957,466.8269,465.5359,466.5973,65469.0
2022-03-02 12:30:00,487.91,488.61,487.47,488.61,42967.0,466.5878,467.2572,466.167,467.2572,42967.0
2022-03-02 13:00:00,488.82,489.69,488.64,489.19,47136.0,467.458,468.29,467.2859,467.8118,47136.0
2022-03-02 13:30:00,489.28,490.3,489.28,490.06,50545.0,467.8979,468.8733,467.8979,468.6438,50545.0
2022-03-02 14:00:00,490.06,490.84,488.73,488.93,50972.0,468.6438,469.3897,467.3719,467.5632,50972.0
2022-03-02 14:30:00,489.2,489.93,487.9,488.16,36034.0,467.8214,468.5195,466.5782,466.8269,36034.0
2022-03-02 15:00:00,488.17,489.37,488.05,489.27,48598.0,466.8364,467.984,466.7217,467.8883,48598.0
2022-03-02 15:30:00,489.27,490.34,488.18,488.77,173435.0,467.8883,468.9116,466.846,467.4102,173435.0
2022-03-03 09:30:00,490.67,491.18,487.15,487.98,22441.0,469.2272,469.7149,465.861,466.6547,22441.0
2022-03-03 10:00:00,487.68,488.49,485.06,485.62,31515.0,466.3678,467.1424,463.8623,464.3979,31515.0
2022-03-03 10:30:00,485.56,485.81,481.91,481.93,90687.0,464.3405,464.5796,460.85,460.8691,90687.0
2022-03-03 11:00:00,481.9,483.84,481.14,483.64,61512.0,460.8404,462.6956,460.1136,462.5044,61512.0
2022-03-03 11:30:00,483.5,485.1,483.0,484.52,81747.0,462.3705,463.9006,461.8924,463.3459,81747.0
2022-03-03 12:00:00,484.36,485.41,483.26,483.26,32489.0,463.1929,464.197,462.141,462.141,32489.0
2022-03-03 12:30:00,483.35,487.48,483.35,485.87,97344.0,462.2271,466.1766,462.2271,464.6369,97344.0
2022-03-03 13:00:00,485.76,487.34,485.7,487.3,32005.0,464.5317,466.0427,464.4744,466.0044,32005.0
2022-03-03 13:30:00,487.21,487.21,485.64,485.97,30447.0,465.9184,465.9184,464.417,464.7326,30447.0
2022-03-03 14:00:00,485.89,487.22,485.36,485.95,44608.0,464.6561,465.9279,464.1492,464.7134,44608.0
2022-03-03 14:30:00,486.15,486.24,483.52,483.77,37492.0,464.9047,464.9908,462.3896,462.6287,37492.0
2022-03-03 15:00:00,483.78,484.77,482.15,484.75,50226.0,462.6383,463.585,461.0795,463.5659,50226.0
2022-03-03 15:30:00,484.67,484.8,482.73,484.65,111511.0,463.4894,463.6137,461.6342,463.4702,111511.0
2022-03-04 09:30:00,480.14,480.97,476.68,478.96,126046.0,459.1573,459.9511,455.8485,458.0289,126046.0
2022-03-04 10:00:00,479.06,479.34,475.6,476.64,101830.0,458.1245,458.3923,454.8157,455.8103,101830.0
2022-03-04 10:30:00,476.51,477.44,473.7,473.83,45741.0,455.686,456.5753,452.9988,453.1231,45741.0
2022-03-04 11:00:00,473.67,474.58,472.67,473.93,49930.0,452.9701,453.8403,452.0138,453.2187,49930.0
2022-03-04 11:30:00,473.89,475.44,472.47,473.91,49381.0,453.1805,454.6627,451.8225,453.1996,49381.0
2022-03-04 12:00:00,473.54,476.74,472.84,475.64,39211.0,452.8458,455.9059,452.1764,454.854,39211.0
2022-03-04 12:30:00,475.53,476.99,474.97,476.59,35813.0,454.7488,456.145,454.2133,455.7625,35813.0
2022-03-04 13:00:00,476.79,478.5,476.57,476.87,52245.0,455.9537,457.589,455.7434,456.0302,52245.0
2022-03-04 13:30:00,477.1,477.71,475.25,475.25,28122.0,456.2502,456.8335,454.481,454.481,28122.0
2022-03-04 14:00:00,475.47,477.12,474.56,476.27,58144.0,454.6914,456.2693,453.8212,455.4565,58144.0
2022-03-04 14:30:00,476.15,476.81,473.69,473.73,40887.0,455.3417,455.9729,452.9892,453.0275,40887.0
2022-03-04 15:00:00,473.82,476.45,473.73,475.73,46650.0,453.1135,455.6286,453.0275,454.9401,46650.0
2022-03-04 15:30:00,475.57,477.37,474.5,477.01,110908.0,454.7871,456.5084,453.7638,456.1641,110908.0
2022-03-07 09:30:00,476.68,476.7,472.28,473.11,115366.0,455.8485,455.8677,451.6408,452.4346,115366.0
2022-03-07 10:00:00,472.79,474.98,470.97,471.02,68506.0,452.1285,454.2228,450.3881,450.4359,68506.0
2022-03-07 10:30:00,470.81,472.01,468.97,469.94,39008.0,450.2351,451.3826,448.4755,449.4031,39008.0
2022-03-07 11:00:00,469.36,471.13,469.18,469.65,47463.0,448.8484,450.5411,448.6763,449.1258,47463.0
2022-03-07 11:30:00,469.45,469.45,465.28,465.28,48583.0,448.9345,448.9345,444.9467,444.9467,48583.0
2022-03-07 12:00:00,465.32,465.63,463.26,464.39,53242.0,444.985,445.2814,443.015,444.0956,53242.0
2022-03-07 12:30:00,464.24,466.13,463.39,464.02,76719.0,443.9522,445.7596,443.1393,443.7418,76719.0
2022-03-07 13:00:00,463.91,465.31,462.77,463.81,34980.0,443.6366,444.9754,442.5464,443.541,34980.0
2022-03-07 13:30:00,463.62,464.98,462.94,462.96,35235.0,443.3593,444.6598,442.709,442.7281,35235.0
2022-03-07 14:00:00,463.29,464.45,462.07,463.12,33094.0,443.0437,444.153,441.877,442.8811,33094.0
2022-03-07 14:30:00,462.83,463.08,461.36,461.56,37002.0,442.6038,442.8429,441.198,441.3893,37002.0
2022-03-07 15:00:00,461.52,462.11,459.81,461.99,63001.0,441.3511,441.9153,439.7158,441.8005,63001.0
2022-03-07 15:30:00,461.79,461.79,459.0,459.2,159013.0,441.6093,441.6093,438.9412,439.1324,159013.0
2022-03-08 09:30:00,460.28,461.48,458.12,460.1,195958.0,440.1652,441.3128,438.0996,439.9931,195958.0
2022-03-08 10:00:00,459.96,462.25,458.02,458.15,92462.0,439.8592,442.0492,438.004,438.1283,92462.0
2022-03-08 10:30:00,458.01,462.0,456.83,461.9,73382.0,437.9944,441.8101,436.866,441.7144,73382.0
2022-03-08 11:00:00,461.74,462.64,459.92,459.95,87953.0,441.5614,442.4221,439.821,439.8497,87953.0
2022-03-08 11:30:00,459.79,462.0,458.03,461.22,76175.0,439.6967,441.8101,438.0136,441.0642,76175.0
2022-03-08 12:00:00,461.45,468.55,461.13,468.28,90357.0,441.2841,448.0738,440.9781,447.8156,90357.0
2022-03-08 12:30:00,468.26,469.4,467.02,469.06,59249.0,447.7965,448.8867,446.6107,448.5615,59249.0
2022-03-08 13:00:00,469.05,471.51,467.36,467.57,47907.0,448.552,450.9045,446.9358,447.1367,47907.0
2022-03-08 13:30:00,467.3,467.3,462.96,463.21,69313.0,446.8785,446.8785,442.7281,442.9672,69313.0
2022-03-08 14:00:00,463.12,464.89,461.52,464.88,94372.0,442.8811,444.5738,441.3511,444.5642,94372.0
2022-03-08 14:30:00,464.76,467.53,463.89,466.22,54390.0,444.4495,447.0984,443.6175,445.8457,54390.0
2022-03-08 15:00:00,466.31,468.06,463.66,463.66,52394.0,445.9317,447.6052,443.3975,443.3975,52394.0
2022-03-08 15:30:00,463.74,463.94,460.65,460.69,175383.0,443.474,443.6653,440.5191,440.5573,175383.0
2022-03-09 09:30:00,468.92,472.89,468.37,470.62,232959.0,448.4277,452.2242,447.9017,450.0534,232959.0
2022-03-09 10:00:00,470.96,473.14,470.67,472.9,88145.0,450.3785,452.4632,450.1012,452.2337,88145.0
2022-03-09 10:30:00,472.98,474.3,472.21,474.0,71927.0,452.3102,453.5726,451.5739,453.2857,71927.0
2022-03-09 11:00:00,474.16,474.16,472.49,473.21,56072.0,453.4387,453.4387,451.8417,452.5302,56072.0
2022-03-09 11:30:00,473.03,475.08,473.01,474.96,47020.0,452.3581,454.3185,452.3389,454.2037,47020.0
2022-03-09 12:00:00,474.97,475.33,474.31,475.2,60372.0,454.2133,454.5575,453.5821,454.4332,60372.0
2022-03-09 12:30:00,475.3,476.14,475.03,475.61,25051.0,454.5289,455.3321,454.2707,454.8253,25051.0
2022-03-09 13:00:00,475.39,475.96,474.48,475.77,25633.0,454.6149,455.16,453.7447,454.9783,25633.0
2022-03-09 13:30:00,475.89,475.94,473.69,473.71,18750.0,455.0931,455.1409,452.9892,453.0083,18750.0
2022-03-09 14:00:00,474.08,474.78,473.38,473.77,24789.0,453.3622,454.0316,452.6928,453.0657,24789.0
2022-03-09 14:30:00,474.13,475.13,473.92,474.35,34014.0,453.41,454.3663,453.2092,453.6204,34014.0
2022-03-09 15:00:00,474.24,476.19,474.15,475.46,40396.0,453.5152,455.38,453.4291,454.6819,40396.0
2022-03-09 15:30:00,475.72,476.11,473.23,473.95,155745.0,454.9305,455.3035,452.5493,453.2378,155745.0
2022-03-10 09:30:00,467.72,472.59,467.11,472.5,108507.0,447.2801,451.9373,446.6968,451.8512,108507.0
2022-03-10 10:00:00,472.1,472.98,470.5,470.58,68168.0,451.4687,452.3102,449.9386,450.0151,68168.0
2022-03-10 10:30:00,470.17,470.38,467.65,467.84,36139.0,449.623,449.8239,447.2132,447.3949,36139.0
2022-03-10 11:00:00,467.48,468.41,466.98,467.37,55220.0,447.0506,447.94,446.5724,446.9454,55220.0
2022-03-10 11:30:00,467.74,468.97,467.26,468.84,65239.0,447.2992,448.4755,446.8402,448.3512,65239.0
2022-03-10 12:00:00,468.79,470.78,468.77,470.23,26561.0,448.3033,450.2064,448.2842,449.6804,26561.0
2022-03-10 12:30:00,470.12,470.18,468.64,469.19,22238.0,449.5752,449.6326,448.1599,448.6859,22238.0
2022-03-10 13:00:00,469.08,470.2,468.4,469.59,5431.0,448.5807,449.6517,447.9304,449.0684,5431.0
2022-03-10 13:30:00,469.67,471.0,469.21,470.39,37433.0,449.1449,450.4168,448.705,449.8334,37433.0
2022-03-10 14:00:00,470.54,472.44,470.35,472.25,57410.0,449.9769,451.7938,449.7952,451.6121,57410.0
2022-03-10 14:30:00,472.24,473.53,471.66,472.98,37975.0,451.6026,452.8362,451.0479,452.3102,37975.0
2022-03-10 15:00:00,473.18,473.18,471.44,472.72,25369.0,452.5015,452.5015,450.8375,452.0616,25369.0
2022-03-10 15:30:00,472.72,474.63,471.9,473.83,119991.0,452.0616,453.8881,451.2774,453.1231,119991.0
2022-03-11 09:30:00,475.99,478.68,475.99,476.66,108895.0,455.1887,457.7611,455.1887,455.8294,108895.0
2022-03-11 10:00:00,476.8,476.8,473.28,474.41,69081.0,455.9633,455.9633,452.5971,453.6777,69081.0
2022-03-11 10:30:00,474.15,475.16,472.71,475.07,79433.0,453.4291,454.395,452.052,454.3089,79433.0
2022-03-11 11:00:00,475.02,475.05,472.96,473.77,127352.0,454.2611,454.2898,452.2911,453.0657,127352.0
2022-03-11 11:30:00,473.81,473.96,472.27,473.01,58619.0,453.104,453.2474,451.6313,452.3389,58619.0
2022-03-11 12:00:00,472.81,473.42,472.01,472.23,38468.0,452.1477,452.731,451.3826,451.593,38468.0
2022-03-11 12:30:00,472.28,472.84,471.43,472.77,18304.0,451.6408,452.1764,450.828,452.1094,18304.0
2022-03-11 13:00:00,472.72,473.39,472.52,473.25,29703.0,452.0616,452.7023,451.8703,452.5684,29703.0
2022-03-11 13:30:00,473.31,473.79,471.92,471.92,49524.0,452.6258,453.0848,451.2966,451.2966,49524.0
2022-03-11 14:00:00,471.52,473.02,471.29,472.82,36323.0,450.914,452.3485,450.6941,452.1572,36323.0
2022-03-11 14:30:00,472.86,473.03,470.87,471.35,45519.0,452.1955,452.3581,450.2924,450.7515,45519.0
2022-03-11 15:00:00,471.36,471.45,470.41,470.41,41568.0,450.761,450.8471,449.8525,449.8525,41568.0
2022-03-11 15:30:00,470.51,470.51,468.79,469.05,181215.0,449.9482,449.9482,448.3033,448.552,181215.0
2022-03-14 09:30:00,470.4,472.23,467.31,470.09,96436.0,449.843,451.593,446.888,449.5465,96436.0
2022-03-14 10:00:00,469.9,473.1,469.13,472.37,28667.0,449.3648,452.425,448.6285,451.7269,28667.0
2022-03-14 10:30:00,472.4,473.1,471.38,472.54,40314.0,451.7556,452.425,450.7802,451.8895,40314.0
2022-03-14 11:00:00,472.89,472.97,470.26,470.48,21756.0,452.2242,452.3007,449.7091,449.9195,21756.0
2022-03-14 11:30:00,470.24,470.67,467.64,468.42,35124.0,449.69,450.1012,447.2036,447.9495,35124.0
2022-03-14 12:00:00,468.33,468.38,467.1,468.21,57696.0,447.8634,447.9113,446.6872,447.7487,57696.0
2022-03-14 12:30:00,468.39,468.76,466.57,466.9,21102.0,447.9208,448.2747,446.1804,446.4959,21102.0
2022-03-14 13:00:00,466.7,466.7,465.01,465.01,17455.0,446.3047,446.3047,444.6885,444.6885,17455.0
2022-03-14 13:30:00,465.09,465.16,463.28,463.4,48757.0,444.765,444.832,443.0341,443.1489,48757.0
2022-03-14 14:00:00,463.4,464.26,462.95,463.08,24718.0,443.1489,443.9713,442.7186,442.8429,24718.0
2022-03-14 14:30:00,463.08,464.5,463.08,463.93,21842.0,442.8429,444.2008,442.8429,443.6557,21842.0
2022-03-14 15:00:00,464.03,465.38,463.63,464.38,24504.0,443.7514,445.0424,443.3688,444.0861,24504.0
2022-03-14 15:30:00,463.96,465.04,462.81,464.88,106391.0,443.6844,444.7172,442.5847,444.5642,106391.0
2022-03-15 09:30:00,466.78,469.23,466.0,467.99,112402.0,446.3812,448.7241,445.6353,447.5383,112402.0
2022-03-15 10:00:00,468.01,469.87,466.21,469.73,64389.0,447.5574,449.3361,445.8361,449.2023,64389.0
2022-03-15 10:30:00,469.76,470.31,468.61,468.78,45269.0,449.231,449.7569,448.1312,448.2938,45269.0
2022-03-15 11:00:00,468.69,469.16,467.69,469.08,20075.0,448.2077,448.6572,447.2514,448.5807,20075.0
2022-03-15 11:30:00,469.17,469.25,466.58,467.3,29166.0,448.6667,448.7432,446.1899,446.8785,29166.0
2022-03-15 12:00:00,467.44,468.54,466.99,468.35,17541.0,447.0123,448.0643,446.582,447.8826,17541.0
2022-03-15 12:30:00,468.51,469.04,466.76,467.93,30594.0,448.0356,448.5424,446.3621,447.4809,30594.0
2022-03-15 13:00:00,467.89,469.1,466.53,466.71,26628.0,447.4427,448.5998,446.1421,446.3142,26628.0
2022-03-15 13:30:00,466.65,468.28,466.53,468.04,41014.0,446.2569,447.8156,446.1421,447.5861,41014.0
2022-03-15 14:00:00,467.95,468.5,465.89,466.62,28449.0,447.5001,448.026,445.5301,446.2282,28449.0
2022-03-15 14:30:00,466.58,470.12,466.08,470.07,52108.0,446.1899,449.5752,445.7118,449.5274,52108.0
2022-03-15 15:00:00,469.77,471.23,469.54,470.98,35876.0,449.2405,450.6367,449.0206,450.3976,35876.0
2022-03-15 15:30:00,471.0,472.42,470.87,472.07,115432.0,450.4168,451.7747,450.2924,451.44,115432.0
2022-03-16 09:30:00,477.0,481.85,476.36,480.84,107012.0,456.1546,460.7926,455.5425,459.8267,107012.0
2022-03-16 10:00:00,480.93,484.8,479.66,484.42,224817.0,459.9128,463.6137,458.6983,463.2503,224817.0
2022-03-16 10:30:00,484.62,485.39,481.0,481.67,111213.0,463.4416,464.1779,459.9798,460.6205,111213.0
2022-03-16 11:00:00,481.77,482.38,480.61,482.22,65032.0,460.7161,461.2994,459.6068,461.1464,65032.0
2022-03-16 11:30:00,482.49,482.86,481.34,482.41,36814.0,461.4046,461.7585,460.3049,461.3281,36814.0
2022-03-16 12:00:00,482.18,483.36,482.18,483.04,26760.0,461.1082,462.2366,461.1082,461.9306,26760.0
2022-03-16 12:30:00,483.1,483.35,480.94,481.78,42204.0,461.988,462.2271,459.9224,460.7257,42204.0
2022-03-16 13:00:00,482.02,482.36,479.9,480.83,66640.0,460.9552,461.2803,458.9278,459.8172,66640.0
2022-03-16 13:30:00,480.88,481.5,480.19,481.47,20771.0,459.865,460.4579,459.2052,460.4292,20771.0
2022-03-16 14:00:00,480.37,480.91,475.12,475.12,43491.0,459.3773,459.8937,454.3567,454.3567,43491.0
2022-03-16 14:30:00,474.71,481.3,473.33,479.8,56332.0,453.9646,460.2666,452.6449,458.8322,56332.0
2022-03-16 15:00:00,479.86,482.66,479.34,482.18,49752.0,458.8896,461.5672,458.3923,461.1082,49752.0
2022-03-16 15:30:00,482.22,485.43,481.1,485.4,167934.0,461.1464,464.2162,460.0754,464.1875,167934.0
2022-03-17 09:30:00,483.0,486.0,482.34,486.0,119632.0,461.8924,464.7612,461.2612,464.7612,119632.0
2022-03-17 10:00:00,485.9,486.69,484.69,486.49,74584.0,464.6656,465.4211,463.5085,465.2298,74584.0
2022-03-17 10:30:00,486.6,486.6,484.13,485.15,56570.0,465.335,465.335,462.973,463.9484,56570.0
2022-03-17 11:00:00,485.12,485.98,484.86,485.42,32372.0,463.9197,464.7421,463.6711,464.2066,32372.0
2022-03-17 11:30:00,485.24,487.16,485.24,487.03,41203.0,464.0345,465.8706,464.0345,465.7462,41203.0
2022-03-17 12:00:00,487.3,487.82,486.5,487.49,32776.0,466.0044,466.5017,465.2394,466.1861,32776.0
2022-03-17 12:30:00,487.67,488.2,487.36,488.2,16354.0,466.3583,466.8651,466.0618,466.8651,16354.0
2022-03-17 13:00:00,487.99,488.91,487.42,488.82,45871.0,466.6643,467.5441,466.1192,467.458,45871.0
2022-03-17 13:30:00,488.78,489.8,488.45,489.59,16188.0,467.4198,468.3952,467.1042,468.1944,16188.0
2022-03-17 14:00:00,489.54,489.54,487.99,488.02,22308.0,468.1465,468.1465,466.6643,466.693,22308.0
2022-03-17 14:30:00,488.08,489.16,487.95,488.96,28165.0,466.7504,467.7832,466.626,467.5919,28165.0
2022-03-17 15:00:00,488.91,489.46,487.73,488.77,18105.0,467.5441,468.07,466.4156,467.4102,18105.0
2022-03-17 15:30:00,488.57,490.25,488.5,490.08,102141.0,467.2189,468.8255,467.152,468.6629,102141.0
2022-03-18 09:30:00,485.76,486.91,485.2,486.44,129834.0,465.6177,466.72,465.0809,466.2695,129834.0
2022-03-18 10:00:00,486.99,488.99,486.7,488.34,117016.0,466.7967,468.7138,466.5187,468.0907,117016.0
2022-03-18 10:30:00,488.44,488.7,486.44,486.98,73519.0,468.1866,468.4358,466.2695,466.7871,73519.0
2022-03-18 11:00:00,487.14,487.58,485.39,485.88,64637.0,466.9405,467.3622,465.263,465.7327,64637.0
2022-03-18 11:30:00,485.91,487.1,485.42,486.03,110149.0,465.7615,466.9021,465.2918,465.8765,110149.0
2022-03-18 12:00:00,485.8,487.99,485.61,487.99,35585.0,465.656,467.7552,465.4739,467.7552,35585.0
2022-03-18 12:30:00,487.92,489.03,487.78,488.97,55451.0,467.6881,468.7521,467.5539,468.6946,55451.0
2022-03-18 13:00:00,488.91,490.07,488.87,490.07,45589.0,468.6371,469.749,468.5987,469.749,45589.0
2022-03-18 13:30:00,489.98,490.29,489.48,489.74,48267.0,469.6627,469.9599,469.1834,469.4327,48267.0
2022-03-18 14:00:00,489.84,490.45,489.52,489.96,20057.0,469.5285,470.1132,469.2218,469.6435,20057.0
2022-03-18 14:30:00,490.07,490.85,489.89,490.46,39426.0,469.749,470.4966,469.5764,470.1228,39426.0
2022-03-18 15:00:00,490.5,492.21,490.41,492.01,167390.0,470.1612,471.8002,470.0749,471.6085,167390.0
2022-03-18 15:30:00,491.96,493.64,491.8,492.82,225490.0,471.5606,473.1709,471.4072,472.385,225490.0
2022-03-21 09:30:00,493.44,496.6,491.49,492.14,75308.0,472.9792,476.0082,471.1101,471.7331,75308.0
2022-03-21 10:00:00,492.04,493.89,491.64,492.05,103492.0,471.6373,473.4106,471.2539,471.6469,103492.0
2022-03-21 10:30:00,491.88,493.24,491.05,492.89,52552.0,471.4839,472.7875,470.6883,472.452,52552.0
2022-03-21 11:00:00,492.98,493.21,492.03,492.41,49008.0,472.5383,472.7588,471.6277,471.992,49008.0
2022-03-21 11:30:00,492.23,493.1,491.08,492.73,54884.0,471.8194,472.6533,470.7171,472.2987,54884.0
2022-03-21 12:00:00,492.82,494.0,492.19,493.7,35075.0,472.385,473.516,471.7811,473.2285,35075.0
2022-03-21 12:30:00,493.75,493.75,490.11,490.28,25509.0,473.2764,473.2764,469.7873,469.9503,25509.0
2022-03-21 13:00:00,490.32,490.62,487.92,488.03,36205.0,469.9886,470.2762,467.6881,467.7936,36205.0
2022-03-21 13:30:00,488.08,489.58,488.08,489.56,33874.0,467.8415,469.2793,467.8415,469.2601,33874.0
2022-03-21 14:00:00,489.6,490.44,488.45,490.35,52652.0,469.2985,470.1036,468.1962,470.0174,52652.0
2022-03-21 14:30:00,490.34,490.67,488.67,488.67,23592.0,470.0078,470.3241,468.407,468.407,23592.0
2022-03-21 15:00:00,488.41,490.14,488.11,490.14,28650.0,468.1578,469.8161,467.8703,469.8161,28650.0
2022-03-21 15:30:00,490.16,491.26,488.47,491.25,103966.0,469.8352,470.8896,468.2153,470.8801,103966.0
2022-03-22 09:30:00,493.37,497.56,493.08,497.29,152657.0,472.9121,476.9284,472.6342,476.6696,152657.0
2022-03-22 10:00:00,497.56,498.05,495.5,496.49,155729.0,476.9284,477.3981,474.9538,475.9028,155729.0
2022-03-22 10:30:00,496.38,496.67,495.13,495.39,35867.0,475.7973,476.0753,474.5992,474.8484,35867.0
2022-03-22 11:00:00,495.26,495.28,494.32,494.47,33768.0,474.7238,474.7429,473.8228,473.9665,33768.0
2022-03-22 11:30:00,494.46,494.46,493.18,493.44,37665.0,473.9569,473.9569,472.73,472.9792,37665.0
2022-03-22 12:00:00,493.22,493.91,492.49,492.75,30902.0,472.7684,473.4298,472.0686,472.3179,30902.0
2022-03-22 12:30:00,492.53,493.86,492.26,493.86,39541.0,472.107,473.3818,471.8482,473.3818,39541.0
2022-03-22 13:00:00,493.87,494.94,493.76,494.49,42086.0,473.3914,474.417,473.286,473.9857,42086.0
2022-03-22 13:30:00,494.59,495.09,493.88,494.36,22223.0,474.0816,474.5608,473.401,473.8611,22223.0
2022-03-22 14:00:00,494.49,494.75,493.32,493.86,20307.0,473.9857,474.2349,472.8642,473.3818,20307.0
2022-03-22 14:30:00,493.67,494.75,493.6,494.69,16647.0,473.1997,474.2349,473.1326,474.1774,16647.0
2022-03-22 15:00:00,494.31,494.89,493.61,493.69,37284.0,473.8132,474.3691,473.1422,473.2189,37284.0
2022-03-22 15:30:00,493.56,495.43,493.34,494.31,102622.0,473.0943,474.8867,472.8834,473.8132,102622.0
2022-03-23 09:30:00,491.41,492.53,488.39,488.39,189751.0,471.0334,472.107,468.1386,468.1386,189751.0
2022-03-23 10:00:00,488.38,491.21,488.18,490.24,304338.0,468.1291,470.8417,467.9374,469.9119,304338.0
2022-03-23 10:30:00,490.39,491.03,489.52,490.02,98072.0,470.0557,470.6692,469.2218,469.7011,98072.0
2022-03-23 11:00:00,490.25,491.44,490.17,491.19,57644.0,469.9215,471.0622,469.8448,470.8225,57644.0
2022-03-23 11:30:00,491.06,491.26,490.63,491.0,50154.0,470.6979,470.8896,470.2858,470.6404,50154.0
2022-03-23 12:00:00,491.01,491.62,489.05,489.97,48992.0,470.65,471.2347,468.7713,469.6531,48992.0
2022-03-23 12:30:00,489.99,490.22,488.72,489.42,57370.0,469.6723,469.8928,468.455,469.1259,57370.0
2022-03-23 13:00:00,489.31,489.33,486.67,486.79,52223.0,469.0205,469.0397,466.49,466.605,52223.0
2022-03-23 13:30:00,486.76,487.69,486.1,487.42,43567.0,466.5762,467.4677,465.9436,467.2089,43567.0
2022-03-23 14:00:00,487.53,487.68,486.23,487.29,35832.0,467.3143,467.4581,466.0682,467.0843,35832.0
2022-03-23 14:30:00,487.26,487.51,486.4,486.4,40784.0,467.0555,467.2951,466.2312,466.2312,40784.0
2022-03-23 15:00:00,486.37,487.16,486.11,486.94,40477.0,466.2024,466.9596,465.9532,466.7488,40477.0
2022-03-23 15:30:00,486.76,487.15,485.01,485.04,165177.0,466.5762,466.9501,464.8988,464.9276,165177.0
2022-03-24 09:30:00,486.53,487.64,484.63,486.36,35220.0,466.3558,467.4197,464.5346,466.1928,35220.0
2022-03-24 10:00:00,486.27,487.97,485.39,486.5,47567.0,466.1066,467.7361,465.263,466.327,47567.0
2022-03-24 10:30:00,486.31,488.11,486.0,486.96,46774.0,466.1449,467.8703,465.8477,466.7679,46774.0
2022-03-24 11:00:00,486.96,488.36,486.64,488.34,50094.0,466.7679,468.1099,466.4612,468.0907,50094.0
2022-03-24 11:30:00,488.1,488.99,488.1,488.71,6555.0,467.8607,468.7138,467.8607,468.4454,6555.0
2022-03-24 12:00:00,488.59,488.68,487.52,487.61,7108.0,468.3304,468.4166,467.3047,467.391,7108.0
2022-03-24 12:30:00,487.66,488.22,487.26,487.97,13890.0,467.4389,467.9757,467.0555,467.7361,13890.0
2022-03-24 13:00:00,487.91,488.36,487.68,488.23,9111.0,467.6785,468.1099,467.4581,467.9853,9111.0
2022-03-24 13:30:00,488.23,488.77,487.97,488.34,13220.0,467.9853,468.5029,467.7361,468.0907,13220.0
2022-03-24 14:00:00,488.44,488.77,487.85,487.92,7816.0,468.1866,468.5029,467.621,467.6881,7816.0
2022-03-24 14:30:00,488.08,488.77,487.77,488.67,9302.0,467.8415,468.5029,467.5444,468.407,9302.0
2022-03-24 15:00:00,488.28,489.93,488.28,489.88,35807.0,468.0332,469.6148,468.0332,469.5669,35807.0
2022-03-24 15:30:00,489.93,490.72,488.93,490.72,37977.0,469.6148,470.372,468.6563,470.372,37977.0
2022-03-25 09:30:00,491.77,492.04,489.94,490.74,119529.0,471.3785,471.6373,469.6244,470.3912,119529.0
2022-03-25 10:00:00,490.71,492.89,490.48,492.28,90097.0,470.3624,472.452,470.142,471.8673,90097.0
2022-03-25 10:30:00,492.16,493.72,492.16,493.45,105093.0,471.7523,473.2476,471.7523,472.9888,105093.0
2022-03-25 11:00:00,493.54,493.68,489.22,489.59,114808.0,473.0751,473.2093,468.9342,469.2889,114808.0
2022-03-25 11:30:00,489.72,491.42,489.72,490.71,65222.0,469.4135,471.043,469.4135,470.3624,65222.0
2022-03-25 12:00:00,490.56,491.77,490.48,491.67,35277.0,470.2187,471.3785,470.142,471.2826,35277.0
2022-03-25 12:30:00,491.7,491.85,490.74,491.22,36523.0,471.3114,471.4552,470.3912,470.8513,36523.0
2022-03-25 13:00:00,491.4,491.88,490.41,490.7,29346.0,471.0238,471.4839,470.0749,470.3529,29346.0
2022-03-25 13:30:00,490.8,492.35,490.8,492.21,22013.0,470.4487,471.9344,470.4487,471.8002,22013.0
2022-03-25 14:00:00,492.32,493.08,492.24,492.99,30238.0,471.9057,472.6342,471.829,472.5479,30238.0
2022-03-25 14:30:00,493.12,493.41,492.96,493.13,35850.0,472.6725,472.9505,472.5191,472.6821,35850.0
2022-03-25 15:00:00,492.83,492.89,491.49,491.56,41062.0,472.3945,472.452,471.1101,471.1772,41062.0
2022-03-25 15:30:00,491.63,494.37,491.15,494.28,155986.0,471.2443,473.8707,470.7842,473.7844,155986.0
2022-03-28 09:30:00,492.82,493.29,490.78,492.28,209005.0,472.385,472.8355,470.4295,471.8673,209005.0
2022-03-28 10:00:00,492.19,492.56,490.78,491.71,85084.0,471.7811,472.1357,470.4295,471.321,85084.0
2022-03-28 10:30:00,492.19,492.26,490.97,491.92,65699.0,471.7811,471.8482,470.6117,471.5223,65699.0
2022-03-28 11:00:00,491.98,492.18,490.48,490.99,78621.0,471.5798,471.7715,470.142,470.6308,78621.0
2022-03-28 11:30:00,491.09,491.09,488.58,488.6,84508.0,470.7267,470.7267,468.3208,468.3399,84508.0
2022-03-28 12:00:00,488.56,489.85,488.56,489.26,38181.0,468.3016,469.5381,468.3016,468.9726,38181.0
2022-03-28 12:30:00,489.21,491.01,489.17,490.88,35045.0,468.9246,470.65,468.8863,470.5254,35045.0
2022-03-28 13:00:00,490.99,491.67,490.51,491.4,41384.0,470.6308,471.2826,470.1707,471.0238,41384.0
2022-03-28 13:30:00,491.71,491.8,491.23,491.59,30202.0,471.321,471.4072,470.8609,471.206,30202.0
2022-03-28 14:00:00,491.61,491.8,490.69,491.34,59320.0,471.2251,471.4072,470.3433,470.9663,59320.0
2022-03-28 14:30:00,491.3,493.02,491.06,492.96,47724.0,470.928,472.5767,470.6979,472.5191,47724.0
2022-03-28 15:00:00,492.95,493.22,492.57,493.12,45331.0,472.5096,472.7684,472.1453,472.6725,45331.0
2022-03-28 15:30:00,493.12,495.04,492.97,494.98,127120.0,472.6725,474.5129,472.5287,474.4554,127120.0
2022-03-29 09:30:00,499.46,503.69,499.06,501.26,114259.0,478.7496,482.8042,478.3662,480.475,114259.0
2022-03-29 10:00:00,501.11,501.77,499.18,501.77,132580.0,480.3312,480.9638,478.4812,480.9638,132580.0
2022-03-29 10:30:00,501.78,503.15,501.53,503.04,143369.0,480.9734,482.2866,480.7338,482.1812,143369.0
2022-03-29 11:00:00,503.07,503.35,501.35,502.17,89724.0,482.2099,482.4783,480.5612,481.3472,89724.0
2022-03-29 11:30:00,502.34,503.03,502.09,502.34,70894.0,481.5102,482.1716,481.2706,481.5102,70894.0
2022-03-29 12:00:00,502.18,502.21,501.01,501.32,46467.0,481.3568,481.3856,480.2353,480.5325,46467.0
2022-03-29 12:30:00,501.37,501.79,500.2,501.14,42344.0,480.5804,480.983,479.4589,480.36,42344.0
2022-03-29 13:00:00,500.9,501.49,500.49,501.44,24983.0,480.1299,480.6954,479.7369,480.6475,24983.0
2022-03-29 13:30:00,501.4,503.07,501.21,503.07,53823.0,480.6092,482.2099,480.4271,482.2099,53823.0
2022-03-29 14:00:00,503.11,504.44,502.97,504.44,47967.0,482.2483,483.5231,482.1141,483.5231,47967.0
2022-03-29 14:30:00,504.4,505.11,504.4,504.91,44607.0,483.4848,484.1653,483.4848,483.9736,44607.0
2022-03-29 15:00:00,504.93,506.02,504.63,506.02,120009.0,483.9928,485.0376,483.7052,485.0376,120009.0
2022-03-29 15:30:00,506.02,506.7,504.42,505.56,244974.0,485.0376,485.6894,483.504,484.5967,244974.0
2022-03-30 09:30:00,504.15,504.37,502.08,503.99,366695.0,483.2451,483.456,481.261,483.0918,366695.0
2022-03-30 10:00:00,504.23,504.39,501.92,502.09,102659.0,483.3218,483.4752,481.1076,481.2706,102659.0
2022-03-30 10:30:00,502.07,502.62,501.55,501.55,91849.0,481.2514,481.7786,480.753,480.753,91849.0
2022-03-30 11:00:00,501.67,502.41,500.67,500.7,39428.0,480.868,481.5773,479.9094,479.9382,39428.0
2022-03-30 11:30:00,500.72,501.26,500.34,500.48,45212.0,479.9574,480.475,479.5931,479.7273,45212.0
2022-03-30 12:00:00,500.57,500.95,499.96,500.47,56433.0,479.8136,480.1778,479.2289,479.7177,56433.0
2022-03-30 12:30:00,500.68,501.02,500.44,500.85,20598.0,479.919,480.2449,479.689,480.082,20598.0
2022-03-30 13:00:00,500.83,500.83,498.89,498.91,22191.0,480.0628,480.0628,478.2033,478.2224,22191.0
2022-03-30 13:30:00,499.02,499.6,498.46,498.97,29792.0,478.3279,478.8838,477.7911,478.2799,29792.0
2022-03-30 14:00:00,499.08,499.9,498.42,498.54,29183.0,478.3854,479.1714,477.7527,477.8678,29183.0
2022-03-30 14:30:00,498.61,499.02,497.32,497.53,43584.0,477.9349,478.3279,476.6984,476.8996,43584.0
2022-03-30 15:00:00,497.39,497.5,495.49,496.24,33681.0,476.7655,476.8709,474.9442,475.6631,33681.0
2022-03-30 15:30:00,496.15,498.03,496.06,497.84,111487.0,475.5769,477.3789,475.4906,477.1968,111487.0
2022-03-31 09:30:00,497.07,499.86,496.61,498.72,68587.0,476.4587,479.133,476.0178,478.0403,68587.0
2022-03-31 10:00:00,498.23,498.23,496.22,496.81,67180.0,477.5706,477.5706,475.644,476.2095,67180.0
2022-03-31 10:30:00,497.2,499.34,496.61,499.17,53261.0,476.5833,478.6346,476.0178,478.4716,53261.0
2022-03-31 11:00:00,498.87,498.97,497.59,497.7,19082.0,478.1841,478.2799,476.9572,477.0626,19082.0
2022-03-31 11:30:00,497.6,498.12,497.25,497.83,14802.0,476.9667,477.4652,476.6313,477.1872,14802.0
2022-03-31 12:00:00,497.85,497.85,496.55,496.77,23027.0,477.2064,477.2064,475.9603,476.1712,23027.0
2022-03-31 12:30:00,496.9,497.28,496.55,496.68,51619.0,476.2958,476.66,475.9603,476.0849,51619.0
2022-03-31 13:00:00,496.68,497.22,495.87,496.55,34224.0,476.0849,476.6025,475.3085,475.9603,34224.0
2022-03-31 13:30:00,496.68,497.18,496.39,496.57,11178.0,476.0849,476.5642,475.8069,475.9795,11178.0
2022-03-31 14:00:00,496.33,496.33,495.19,495.8,24061.0,475.7494,475.7494,474.6567,475.2414,24061.0
2022-03-31 14:30:00,495.69,495.93,495.36,495.74,20550.0,475.1359,475.366,474.8196,475.1839,20550.0
2022-03-31 15:00:00,496.41,496.42,494.26,494.43,136789.0,475.8261,475.8357,473.7652,473.9282,136789.0
2022-03-31 15:30:00,494.44,494.44,490.35,490.81,327897.0,473.9378,473.9378,470.0174,470.4583,327897.0
2022-04-01 09:30:00,493.39,495.92,493.38,495.85,174916.0,472.9313,475.3564,472.9217,475.2893,174916.0
2022-04-01 10:00:00,495.87,496.21,491.83,492.01,112610.0,475.3085,475.6344,471.436,471.6085,112610.0
2022-04-01 10:30:00,492.06,493.34,492.04,492.83,77433.0,471.6565,472.8834,471.6373,472.3945,77433.0
2022-04-01 11:00:00,492.69,494.12,492.45,493.01,54123.0,472.2603,473.631,472.0303,472.5671,54123.0
2022-04-01 11:30:00,493.2,493.22,491.17,491.61,39975.0,472.7492,472.7684,470.8034,471.2251,39975.0
2022-04-01 12:00:00,491.45,491.45,490.27,491.0,24805.0,471.0718,471.0718,469.9407,470.6404,24805.0
2022-04-01 12:30:00,490.49,490.97,489.57,490.52,22665.0,470.1516,470.6117,469.2697,470.1803,22665.0
2022-04-01 13:00:00,490.46,490.79,489.8,490.34,33119.0,470.1228,470.4391,469.4902,470.0078,33119.0
2022-04-01 13:30:00,490.21,491.94,490.21,491.43,12578.0,469.8832,471.5414,469.8832,471.0526,12578.0
2022-04-01 14:00:00,491.4,493.19,491.4,493.19,53642.0,471.0238,472.7396,471.0238,472.7396,53642.0
2022-04-01 14:30:00,493.47,493.77,492.69,493.11,31865.0,473.008,473.2956,472.2603,472.6629,31865.0
2022-04-01 15:00:00,493.09,493.92,491.62,492.19,41412.0,472.6438,473.4393,471.2347,471.7811,41412.0
2022-04-01 15:30:00,492.0,494.07,491.53,493.84,104622.0,471.599,473.5831,471.1484,473.3627,104622.0
2022-04-04 09:30:00,493.87,494.39,490.65,492.27,113153.0,473.3914,473.8898,470.3049,471.8578,113153.0
2022-04-04 10:00:00,492.24,492.56,490.45,492.12,144962.0,471.829,472.1357,470.1132,471.714,144962.0
2022-04-04 10:30:00,492.01,492.62,491.43,492.12,63680.0,471.6085,472.1932,471.0526,471.714,63680.0
2022-04-04 11:00:00,491.77,492.59,491.52,492.06,49682.0,471.3785,472.1645,471.1389,471.6565,49682.0
2022-04-04 11:30:00,492.15,493.8,492.12,493.69,25951.0,471.7427,473.3243,471.714,473.2189,25951.0
2022-04-04 12:00:00,493.66,493.66,492.52,492.52,16207.0,473.1901,473.1901,472.0974,472.0974,16207.0
2022-04-04 12:30:00,492.49,492.7,491.69,491.69,29285.0,472.0686,472.2699,471.3018,471.3018,29285.0
2022-04-04 13:00:00,491.52,491.94,491.2,491.37,19066.0,471.1389,471.5414,470.8321,470.9951,19066.0
2022-04-04 13:30:00,491.33,492.28,491.23,492.13,32376.0,470.9567,471.8673,470.8609,471.7236,32376.0
2022-04-04 14:00:00,492.17,492.77,491.72,492.7,35541.0,471.7619,472.337,471.3306,472.2699,35541.0
2022-04-04 14:30:00,492.66,493.27,492.5,492.99,19467.0,472.2316,472.8163,472.0782,472.5479,19467.0
2022-04-04 15:00:00,492.79,493.09,492.73,492.73,14049.0,472.3562,472.6438,472.2987,472.2987,14049.0
2022-04-04 15:30:00,492.67,493.35,491.89,492.84,150811.0,472.2412,472.893,471.4935,472.4041,150811.0
2022-04-05 09:30:00,491.75,495.04,490.98,491.41,124537.0,471.3593,474.5129,470.6212,471.0334,124537.0
2022-04-05 10:00:00,491.29,492.35,486.63,487.26,87632.0,470.9184,471.9344,466.4516,467.0555,87632.0
2022-04-05 10:30:00,487.31,488.17,486.7,487.56,59992.0,467.1034,467.9278,466.5187,467.3431,59992.0
2022-04-05 11:00:00,487.45,488.15,487.13,487.57,48306.0,467.2376,467.9086,466.9309,467.3526,48306.0
2022-04-05 11:30:00,487.71,488.33,487.23,487.25,22638.0,467.4868,468.0811,467.0267,467.0459,22638.0
2022-04-05 12:00:00,487.35,487.56,486.47,486.61,41626.0,467.1418,467.3431,466.2983,466.4325,41626.0
2022-04-05 12:30:00,486.49,487.68,486.39,487.68,38352.0,466.3174,467.4581,466.2216,467.4581,38352.0
2022-04-05 13:00:00,487.65,489.25,487.65,488.58,48632.0,467.4293,468.963,467.4293,468.3208,48632.0
2022-04-05 13:30:00,488.51,488.62,486.67,487.09,41046.0,468.2537,468.3591,466.49,466.8925,41046.0
2022-04-05 14:00:00,487.06,487.71,486.53,486.93,31673.0,466.8638,467.4868,466.3558,466.7392,31673.0
2022-04-05 14:30:00,487.08,487.21,486.27,486.33,22898.0,466.883,467.0076,466.1066,466.1641,22898.0
2022-04-05 15:00:00,486.57,486.68,484.88,485.09,38306.0,466.3941,466.4995,464.7742,464.9755,38306.0
2022-04-05 15:30:00,484.94,484.94,482.72,483.81,136144.0,464.8317,464.8317,462.7038,463.7486,136144.0
2022-04-06 09:30:00,479.92,480.46,477.83,477.83,75022.0,460.0199,460.5375,458.0165,458.0165,75022.0
2022-04-06 10:00:00,477.76,478.31,475.72,477.61,76621.0,457.9494,458.4766,455.994,457.8056,76621.0
2022-04-06 10:30:00,477.67,479.15,477.4,477.56,38239.0,457.8632,459.2818,457.6043,457.7577,38239.0
2022-04-06 11:00:00,477.45,479.03,477.45,478.11,23015.0,457.6523,459.1668,457.6523,458.2849,23015.0
2022-04-06 11:30:00,478.29,478.92,477.44,478.26,18972.0,458.4574,459.0613,457.6427,458.4287,18972.0
2022-04-06 12:00:00,478.15,478.71,477.25,477.86,16874.0,458.3233,458.86,457.4606,458.0453,16874.0
2022-04-06 12:30:00,478.25,478.49,477.64,478.49,10805.0,458.4191,458.6492,457.8344,458.6492,10805.0
2022-04-06 13:00:00,478.43,478.88,477.88,478.47,45626.0,458.5916,459.023,458.0644,458.63,45626.0
2022-04-06 13:30:00,478.52,479.73,478.26,478.63,44024.0,458.6779,459.8377,458.4287,458.7833,44024.0
2022-04-06 14:00:00,478.71,480.88,475.26,476.7,65916.0,458.86,460.94,455.5531,456.9334,65916.0
2022-04-06 14:30:00,476.79,480.33,476.52,480.18,39829.0,457.0196,460.4129,456.7608,460.2691,39829.0
2022-04-06 15:00:00,480.19,480.92,477.59,477.67,22638.0,460.2787,460.9784,457.7865,457.8632,22638.0
2022-04-06 15:30:00,477.64,479.74,476.92,478.23,69755.0,457.8344,459.8473,457.1443,458.3999,69755.0
2022-04-07 09:30:00,477.68,479.12,476.05,476.3,167763.0,457.8727,459.253,456.3103,456.55,167763.0
2022-04-07 10:00:00,476.38,476.52,473.86,474.46,141634.0,456.6266,456.7608,454.2111,454.7863,141634.0
2022-04-07 10:30:00,474.09,475.11,472.41,473.3,53771.0,454.4316,455.4093,452.8213,453.6744,53771.0
2022-04-07 11:00:00,473.73,474.43,472.04,472.34,50521.0,454.0865,454.7575,452.4666,452.7542,50521.0
2022-04-07 11:30:00,472.49,473.42,472.0,472.35,17988.0,452.8979,453.7894,452.4283,452.7638,17988.0
2022-04-07 12:00:00,472.3,472.72,471.58,471.97,38326.0,452.7158,453.1184,452.0257,452.3995,38326.0
2022-04-07 12:30:00,471.94,472.56,470.93,471.92,26907.0,452.3708,452.965,451.4026,452.3516,26907.0
2022-04-07 13:00:00,471.99,474.61,471.87,474.61,29302.0,452.4187,454.93,452.3037,454.93,29302.0
2022-04-07 13:30:00,474.48,475.33,473.53,475.16,40604.0,454.8054,455.6202,453.8948,455.4572,40604.0
2022-04-07 14:00:00,475.54,476.46,474.91,475.98,27374.0,455.8215,456.7033,455.2176,456.2432,27374.0
2022-04-07 14:30:00,475.49,477.82,475.24,477.56,44926.0,455.7735,458.0069,455.5339,457.7577,44926.0
2022-04-07 15:00:00,477.4,479.18,477.35,478.22,55407.0,457.6043,459.3105,457.5564,458.3903,55407.0
2022-04-07 15:30:00,478.3,479.58,477.1,477.43,84757.0,458.467,459.694,457.3168,457.6331,84757.0
2022-04-08 09:30:00,477.03,478.32,474.73,475.12,72760.0,457.2497,458.4862,455.0451,455.4189,72760.0
2022-04-08 10:00:00,474.89,477.98,474.85,477.67,63976.0,455.1984,458.1603,455.1601,457.8632,63976.0
2022-04-08 10:30:00,477.93,481.05,477.88,480.99,58898.0,458.1124,461.103,458.0644,461.0455,58898.0
2022-04-08 11:00:00,480.93,481.44,480.14,480.4,31588.0,460.988,461.4768,460.2307,460.48,31588.0
2022-04-08 11:30:00,480.81,481.05,480.06,480.38,22253.0,460.873,461.103,460.1541,460.4608,22253.0
2022-04-08 12:00:00,480.21,480.88,479.44,480.79,29814.0,460.2978,460.94,459.5598,460.8538,29814.0
2022-04-08 12:30:00,480.69,480.69,479.69,480.22,16536.0,460.7579,460.7579,459.7994,460.3074,16536.0
2022-04-08 13:00:00,480.19,480.19,479.19,479.19,17756.0,460.2787,460.2787,459.3201,459.3201,17756.0
2022-04-08 13:30:00,479.21,479.36,478.84,479.25,18736.0,459.3393,459.4831,458.9846,459.3776,18736.0
2022-04-08 14:00:00,479.17,479.97,478.28,478.47,27311.0,459.301,460.0678,458.4479,458.63,27311.0
2022-04-08 14:30:00,478.39,479.57,478.24,479.11,35691.0,458.5533,459.6844,458.4095,459.2434,35691.0
2022-04-08 15:00:00,479.05,479.74,478.73,479.07,47383.0,459.1859,459.8473,458.8792,459.2051,47383.0
2022-04-08 15:30:00,479.24,479.33,476.5,477.05,87210.0,459.3681,459.4543,456.7417,457.2689,87210.0
2022-04-11 09:30:00,475.03,479.25,474.73,479.25,114972.0,455.3326,459.3776,455.0451,459.3776,114972.0
2022-04-11 10:00:00,479.04,481.09,478.29,479.29,73656.0,459.1763,461.1413,458.4574,459.416,73656.0
2022-04-11 10:30:00,479.18,480.24,478.06,478.08,46930.0,459.3105,460.3266,458.237,458.2562,46930.0
2022-04-11 11:00:00,478.0,478.19,476.74,477.16,50804.0,458.1795,458.3616,456.9717,457.3743,50804.0
2022-04-11 11:30:00,477.23,478.15,476.92,476.93,36541.0,457.4414,458.3233,457.1443,457.1538,36541.0
2022-04-11 12:00:00,476.94,477.38,476.18,476.26,17034.0,457.1634,457.5852,456.4349,456.5116,17034.0
2022-04-11 12:30:00,476.24,476.51,474.81,475.41,20490.0,456.4924,456.7513,455.1217,455.6969,20490.0
2022-04-11 13:00:00,475.92,476.64,475.74,476.45,29437.0,456.1857,456.8759,456.0132,456.6937,29437.0
2022-04-11 13:30:00,476.59,477.43,476.59,477.27,16472.0,456.8279,457.6331,456.8279,457.4797,16472.0
2022-04-11 14:00:00,477.58,477.88,476.3,477.11,16164.0,457.7769,458.0644,456.55,457.3264,16164.0
2022-04-11 14:30:00,476.93,478.07,476.62,477.9,19653.0,457.1538,458.2466,456.8567,458.0836,19653.0
2022-04-11 15:00:00,477.86,478.41,476.62,476.7,31818.0,458.0453,458.5725,456.8567,456.9334,31818.0
2022-04-11 15:30:00,476.65,476.72,474.52,474.84,121296.0,456.8854,456.9525,454.8438,455.1505,121296.0
2022-04-12 09:30:00,478.5,483.68,478.36,483.05,127088.0,458.6587,463.6239,458.5245,463.0201,127088.0
2022-04-12 10:00:00,483.12,483.53,481.01,481.09,115171.0,463.0872,463.4802,461.0647,461.1413,115171.0
2022-04-12 10:30:00,481.14,481.83,480.25,481.24,87776.0,461.1893,461.8507,460.3362,461.2851,87776.0
2022-04-12 11:00:00,481.04,482.48,480.8,482.1,66510.0,461.0934,462.4737,460.8634,462.1095,66510.0
2022-04-12 11:30:00,482.31,482.62,481.81,481.9,43935.0,462.3108,462.6079,461.8315,461.9178,43935.0
2022-04-12 12:00:00,481.65,481.76,479.13,479.4,47678.0,461.6781,461.7836,459.2626,459.5214,47678.0
2022-04-12 12:30:00,479.22,479.72,478.43,478.87,57742.0,459.3489,459.8281,458.5916,459.0134,57742.0
2022-04-12 13:00:00,478.81,479.43,477.94,478.63,42629.0,458.9559,459.5502,458.122,458.7833,42629.0
2022-04-12 13:30:00,478.18,478.5,475.56,475.69,43686.0,458.352,458.6587,455.8406,455.9653,43686.0
2022-04-12 14:00:00,475.71,476.6,474.51,474.65,56273.0,455.9844,456.8375,454.8342,454.9684,56273.0
2022-04-12 14:30:00,474.71,475.3,474.15,474.72,87419.0,455.0259,455.5914,454.4891,455.0355,87419.0
2022-04-12 15:00:00,474.69,474.92,472.85,473.22,51338.0,455.0067,455.2272,453.243,453.5977,51338.0
2022-04-12 15:30:00,473.18,474.89,472.89,474.12,153090.0,453.5593,455.1984,453.2814,454.4604,153090.0
2022-04-13 09:30:00,475.11,478.49,474.93,477.22,239936.0,455.4093,458.6492,455.2368,457.4318,239936.0
2022-04-13 10:00:00,477.37,477.37,475.69,475.72,100882.0,457.5756,457.5756,455.9653,455.994,100882.0
2022-04-13 10:30:00,475.47,477.92,475.47,477.74,58059.0,455.7544,458.1028,455.7544,457.9303,58059.0
2022-04-13 11:00:00,477.62,479.3,477.45,479.3,42027.0,457.8152,459.4256,457.6523,459.4256,42027.0
2022-04-13 11:30:00,479.36,479.75,478.55,478.55,27228.0,459.4831,459.8569,458.7067,458.7067,27228.0
2022-04-13 12:00:00,478.82,479.68,478.58,479.22,47767.0,458.9655,459.7898,458.7354,459.3489,47767.0
2022-04-13 12:30:00,479.22,480.64,479.22,480.31,35841.0,459.3489,460.71,459.3489,460.3937,35841.0
2022-04-13 13:00:00,480.4,480.97,480.28,480.53,15655.0,460.48,461.0263,460.3649,460.6046,15655.0
2022-04-13 13:30:00,480.55,480.68,480.01,480.4,28840.0,460.6237,460.7483,460.1061,460.48,28840.0
2022-04-13 14:00:00,480.49,481.08,480.24,480.67,33433.0,460.5662,461.1318,460.3266,460.7388,33433.0
2022-04-13 14:30:00,480.63,481.18,480.5,480.98,28166.0,460.7004,461.2276,460.5758,461.0359,28166.0
2022-04-13 15:00:00,480.95,481.73,480.56,481.61,40064.0,461.0071,461.7548,460.6333,461.6398,40064.0
2022-04-13 15:30:00,481.74,482.49,481.63,481.87,105216.0,461.7644,462.4833,461.659,461.889,105216.0
2022-04-14 09:30:00,482.6,485.47,480.77,482.05,175356.0,462.5887,465.3397,460.8346,462.0615,175356.0
2022-04-14 10:00:00,481.96,483.53,480.98,481.98,168642.0,461.9753,463.4802,461.0359,461.9944,168642.0
2022-04-14 10:30:00,482.01,482.75,481.58,481.73,73066.0,462.0232,462.7325,461.611,461.7548,73066.0
2022-04-14 11:00:00,481.73,482.64,481.38,482.43,68355.0,461.7548,462.6271,461.4193,462.4258,68355.0
2022-04-14 11:30:00,482.41,482.58,480.38,480.53,50270.0,462.4066,462.5696,460.4608,460.6046,50270.0
2022-04-14 12:00:00,480.21,481.08,479.86,479.91,35723.0,460.2978,461.1318,459.9623,460.0103,35723.0
2022-04-14 12:30:00,479.74,480.13,479.21,479.94,43249.0,459.8473,460.2211,459.3393,460.039,43249.0
2022-04-14 13:00:00,480.14,480.28,479.48,480.0,37234.0,460.2307,460.3649,459.5981,460.0965,37234.0
2022-04-14 13:30:00,480.08,481.75,479.96,481.75,31698.0,460.1732,461.774,460.0582,461.774,31698.0
2022-04-14 14:00:00,481.8,482.63,481.28,481.79,58889.0,461.8219,462.6175,461.3235,461.8123,58889.0
2022-04-14 14:30:00,481.82,481.82,479.62,479.7,63744.0,461.8411,461.8411,459.7323,459.809,63744.0
2022-04-14 15:00:00,479.65,480.42,479.27,480.13,53435.0,459.7611,460.4991,459.3968,460.2211,53435.0
2022-04-14 15:30:00,480.27,480.29,478.96,479.02,115117.0,460.3553,460.3745,459.0997,459.1572,115117.0
2022-04-18 09:30:00,478.11,480.41,478.0,478.56,176517.0,458.2849,460.4895,458.1795,458.7162,176517.0
2022-04-18 10:00:00,478.08,479.57,477.52,478.56,93398.0,458.2562,459.6844,457.7194,458.7162,93398.0
2022-04-18 10:30:00,478.65,479.73,477.99,479.01,59694.0,458.8025,459.8377,458.1699,459.1476,59694.0
2022-04-18 11:00:00,478.96,479.79,477.78,477.78,31688.0,459.0997,459.8952,457.9686,457.9686,31688.0
2022-04-18 11:30:00,478.29,478.29,475.95,476.81,35489.0,458.4574,458.4574,456.2145,457.0388,35489.0
2022-04-18 12:00:00,477.09,477.18,476.14,476.41,59622.0,457.3072,457.3935,456.3966,456.6554,59622.0
2022-04-18 12:30:00,476.41,477.37,475.9,477.3,31201.0,456.6554,457.5756,456.1665,457.5085,31201.0
2022-04-18 13:00:00,477.37,478.61,477.3,478.4,23874.0,457.5756,458.7642,457.5085,458.5629,23874.0
2022-04-18 13:30:00,478.38,480.59,478.38,480.2,53099.0,458.5437,460.6621,458.5437,460.2882,53099.0
2022-04-18 14:00:00,480.32,480.46,479.19,479.63,39280.0,460.4033,460.5375,459.3201,459.7419,39280.0
2022-04-18 14:30:00,479.71,480.24,479.21,479.21,21076.0,459.8186,460.3266,459.3393,459.3393,21076.0
2022-04-18 15:00:00,479.24,479.44,477.72,477.79,40595.0,459.3681,459.5598,457.9111,457.9782,40595.0
2022-04-18 15:30:00,477.48,478.21,475.87,478.18,87842.0,457.681,458.3808,456.1378,458.352,87842.0
2022-04-19 09:30:00,478.72,484.21,478.43,484.21,125684.0,458.8696,464.132,458.5916,464.132,125684.0
2022-04-19 10:00:00,484.22,485.5,483.65,485.41,68976.0,464.1416,465.3685,463.5952,465.2822,68976.0
2022-04-19 10:30:00,485.35,487.12,485.25,486.56,44659.0,465.2247,466.9213,465.1288,466.3845,44659.0
2022-04-19 11:00:00,486.6,487.49,486.27,487.49,26271.0,466.4229,467.276,466.1066,467.276,26271.0
2022-04-19 11:30:00,487.37,488.33,487.04,488.03,48063.0,467.1609,468.0811,466.8446,467.7936,48063.0
2022-04-19 12:00:00,487.8,488.44,487.7,487.98,20410.0,467.5731,468.1866,467.4773,467.7456,20410.0
2022-04-19 12:30:00,488.1,488.25,487.47,487.83,40985.0,467.8607,468.0044,467.2568,467.6019,40985.0
2022-04-19 13:00:00,487.89,488.45,487.29,487.41,29244.0,467.6594,468.1962,467.0843,467.1993,29244.0
2022-04-19 13:30:00,487.6,488.7,487.6,488.51,38689.0,467.3814,468.4358,467.3814,468.2537,38689.0
2022-04-19 14:00:00,488.49,488.57,486.98,487.44,33941.0,468.2345,468.3112,466.7871,467.228,33941.0
2022-04-19 14:30:00,487.59,488.13,487.2,488.0,30926.0,467.3718,467.8894,466.998,467.7648,30926.0
2022-04-19 15:00:00,487.99,489.08,487.46,488.81,48965.0,467.7552,468.8,467.2472,468.5412,48965.0
2022-04-19 15:30:00,488.76,489.59,488.27,488.91,89396.0,468.4933,469.2889,468.0236,468.6371,89396.0
2022-04-20 09:30:00,492.31,494.36,491.23,491.39,131770.0,471.8961,473.8611,470.8609,471.0142,131770.0
2022-04-20 10:00:00,491.79,492.5,490.87,491.7,65999.0,471.3977,472.0782,470.5158,471.3114,65999.0
2022-04-20 10:30:00,491.83,494.51,491.58,494.19,147523.0,471.436,474.0049,471.1964,473.6981,147523.0
2022-04-20 11:00:00,494.0,494.0,492.53,493.12,40642.0,473.516,473.516,472.107,472.6725,40642.0
2022-04-20 11:30:00,493.67,494.77,493.67,494.14,35321.0,473.1997,474.2541,473.1997,473.6502,35321.0
2022-04-20 12:00:00,494.38,494.97,493.29,493.52,32709.0,473.8803,474.4458,472.8355,473.0559,32709.0
2022-04-20 12:30:00,493.53,495.22,493.53,494.92,37790.0,473.0655,474.6854,473.0655,474.3979,37790.0
2022-04-20 13:00:00,494.95,495.45,494.33,494.51,50930.0,474.4266,474.9059,473.8323,474.0049,50930.0
2022-04-20 13:30:00,494.46,495.5,494.23,495.0,20615.0,473.9569,474.9538,473.7365,474.4746,20615.0
2022-04-20 14:00:00,495.05,495.27,493.34,493.49,28943.0,474.5225,474.7334,472.8834,473.0272,28943.0
2022-04-20 14:30:00,493.32,493.6,491.78,492.24,34429.0,472.8642,473.1326,471.3881,471.829,34429.0
2022-04-20 15:00:00,492.44,494.38,492.44,494.09,35422.0,472.0207,473.8803,472.0207,473.6023,35422.0
2022-04-20 15:30:00,494.07,494.62,492.5,492.64,73747.0,473.5831,474.1103,472.0782,472.2124,73747.0
2022-04-21 09:30:00,496.99,497.79,495.22,496.41,144492.0,476.382,477.1489,474.6854,475.8261,144492.0
2022-04-21 10:00:00,496.21,496.21,494.38,495.49,65701.0,475.6344,475.6344,473.8803,474.9442,65701.0
2022-04-21 10:30:00,495.45,495.79,493.58,493.76,39036.0,474.9059,475.2318,473.1134,473.286,39036.0
2022-04-21 11:00:00,493.5,494.06,492.68,492.81,32830.0,473.0368,473.5735,472.2508,472.3754,32830.0
2022-04-21 11:30:00,492.92,492.98,491.05,491.27,83636.0,472.4808,472.5383,470.6883,470.8992,83636.0
2022-04-21 12:00:00,491.06,491.66,489.35,489.49,31147.0,470.6979,471.2731,469.0588,469.193,31147.0
2022-04-21 12:30:00,489.26,489.95,487.79,487.79,34800.0,468.9726,469.634,467.5635,467.5635,34800.0
2022-04-21 13:00:00,487.9,488.84,486.49,488.84,52683.0,467.669,468.57,466.3174,468.57,52683.0
2022-04-21 13:30:00,488.94,489.22,486.94,486.99,31542.0,468.6658,468.9342,466.7488,466.7967,31542.0
2022-04-21 14:00:00,486.82,486.82,485.24,485.75,73015.0,466.6337,466.6337,465.1193,465.6081,73015.0
2022-04-21 14:30:00,485.56,486.83,483.42,483.72,50750.0,465.426,466.6433,463.3747,463.6623,50750.0
2022-04-21 15:00:00,483.4,485.02,482.33,484.87,73319.0,463.3556,464.9084,462.3299,464.7646,73319.0
2022-04-21 15:30:00,484.83,484.83,482.47,483.63,139819.0,464.7263,464.7263,462.4641,463.576,139819.0
2022-04-22 09:30:00,481.45,481.67,479.05,479.7,161909.0,461.4864,461.6973,459.1859,459.809,161909.0
2022-04-22 10:00:00,479.83,481.22,478.2,478.24,56688.0,459.9336,461.266,458.3712,458.4095,56688.0
2022-04-22 10:30:00,478.34,479.45,476.39,476.69,116767.0,458.5054,459.5693,456.6362,456.9238,116767.0
2022-04-22 11:00:00,476.67,478.11,476.2,477.31,56280.0,456.9046,458.2849,456.4541,457.5181,56280.0
2022-04-22 11:30:00,477.14,477.43,474.25,474.25,51114.0,457.3551,457.6331,454.585,454.585,51114.0
2022-04-22 12:00:00,474.17,475.87,473.91,475.41,32103.0,454.5083,456.1378,454.2591,455.6969,32103.0
2022-04-22 12:30:00,475.38,476.34,474.53,474.53,27476.0,455.6681,456.5883,454.8534,454.8534,27476.0
2022-04-22 13:00:00,474.42,474.91,473.45,474.48,30448.0,454.7479,455.2176,453.8181,454.8054,30448.0
2022-04-22 13:30:00,474.22,474.48,472.79,472.79,37945.0,454.5562,454.8054,453.1855,453.1855,37945.0
2022-04-22 14:00:00,472.72,474.41,472.54,473.15,35728.0,453.1184,454.7383,452.9459,453.5306,35728.0
2022-04-22 14:30:00,473.08,473.29,471.05,471.6,50190.0,453.4635,453.6648,451.5177,452.0448,50190.0
2022-04-22 15:00:00,471.64,473.32,470.49,472.65,65549.0,452.0832,453.6935,450.9809,453.0513,65549.0
2022-04-22 15:30:00,472.62,474.47,470.58,470.68,186228.0,453.0226,454.7958,451.0671,451.163,186228.0
2022-04-25 09:30:00,466.63,467.39,461.33,461.47,189819.0,447.2809,448.0094,442.2007,442.3349,189819.0
2022-04-25 10:00:00,461.69,464.84,461.05,464.18,174013.0,442.5458,445.5652,441.9323,444.9325,174013.0
2022-04-25 10:30:00,464.02,465.55,461.79,461.94,150073.0,444.7792,446.2457,442.6416,442.7854,150073.0
2022-04-25 11:00:00,461.98,464.42,461.84,463.2,84107.0,442.8237,445.1626,442.6896,443.9932,84107.0
2022-04-25 11:30:00,463.26,463.96,461.12,462.49,57191.0,444.0507,444.7216,441.9994,443.3126,57191.0
2022-04-25 12:00:00,462.49,466.79,461.87,465.83,83396.0,443.3126,447.4343,442.7183,446.5141,83396.0
2022-04-25 12:30:00,466.05,467.99,465.63,467.03,30782.0,446.725,448.5845,446.3224,447.6643,30782.0
2022-04-25 13:00:00,467.05,469.12,465.81,467.73,45920.0,447.6835,449.6677,446.4949,448.3353,45920.0
2022-04-25 13:30:00,467.77,468.47,466.71,467.11,46780.0,448.3737,449.0446,447.3576,447.741,46780.0
2022-04-25 14:00:00,467.19,471.35,466.6,471.35,50509.0,447.8177,451.8052,447.2522,451.8052,50509.0
2022-04-25 14:30:00,471.4,471.96,470.0,470.21,68263.0,451.8531,452.3899,450.5112,450.7125,68263.0
2022-04-25 15:00:00,470.38,472.79,468.36,472.62,81426.0,450.8754,453.1855,448.9392,453.0226,81426.0
2022-04-25 15:30:00,472.49,473.83,471.82,473.5,150287.0,452.8979,454.1824,452.2557,453.8661,150287.0
2022-04-26 09:30:00,470.02,470.62,468.15,469.03,159797.0,450.5304,451.1055,448.7379,449.5814,159797.0
2022-04-26 10:00:00,469.02,470.6,465.96,467.52,264976.0,449.5718,451.0863,446.6387,448.134,264976.0
2022-04-26 10:30:00,467.65,467.65,464.64,465.24,199219.0,448.2586,448.2586,445.3734,445.9486,199219.0
2022-04-26 11:00:00,465.14,465.76,463.97,465.3,96961.0,445.8527,446.447,444.7312,446.0061,96961.0
2022-04-26 11:30:00,465.02,465.85,463.12,463.17,73782.0,445.7377,446.5333,443.9165,443.9644,73782.0
2022-04-26 12:00:00,463.05,466.29,462.91,466.26,43947.0,443.8494,446.955,443.7152,446.9263,43947.0
2022-04-26 12:30:00,466.04,466.69,464.95,466.67,53357.0,446.7154,447.3384,445.6706,447.3193,53357.0
2022-04-26 13:00:00,466.74,466.74,462.42,462.59,68189.0,447.3864,447.3864,443.2455,443.4085,68189.0
2022-04-26 13:30:00,462.56,464.04,461.89,463.0,55194.0,443.3797,444.7983,442.7375,443.8015,55194.0
2022-04-26 14:00:00,463.07,464.9,462.49,464.62,42147.0,443.8686,445.6227,443.3126,445.3543,42147.0
2022-04-26 14:30:00,464.63,464.83,462.45,464.46,38435.0,445.3639,445.5556,443.2743,445.2009,38435.0
2022-04-26 15:00:00,464.67,464.67,461.12,461.3,75051.0,445.4022,445.4022,441.9994,442.1719,75051.0
2022-04-26 15:30:00,461.24,461.57,459.42,459.52,237715.0,442.1144,442.4307,440.3699,440.4658,237715.0
2022-04-27 09:30:00,459.81,464.54,459.46,464.26,270166.0,440.7437,445.2776,440.4082,445.0092,270166.0
2022-04-27 10:00:00,464.4,465.42,458.19,458.41,264501.0,445.1434,446.1211,439.1909,439.4018,264501.0
2022-04-27 10:30:00,458.2,460.98,457.2,460.36,116321.0,439.2005,441.8652,438.242,441.2709,116321.0
2022-04-27 11:00:00,460.3,462.4,459.5,461.74,119531.0,441.2134,443.2263,440.4466,442.5937,119531.0
2022-04-27 11:30:00,461.86,463.03,460.81,461.94,56780.0,442.7087,443.8302,441.7023,442.7854,56780.0
2022-04-27 12:00:00,461.92,464.43,461.19,464.07,94733.0,442.7662,445.1722,442.0665,444.8271,94733.0
2022-04-27 12:30:00,464.3,464.83,463.26,463.94,86558.0,445.0475,445.5556,444.0507,444.7025,86558.0
2022-04-27 13:00:00,463.91,464.56,460.98,462.66,136830.0,444.6737,445.2968,441.8652,443.4756,136830.0
2022-04-27 13:30:00,462.84,464.26,462.11,464.26,52933.0,443.6481,445.0092,442.9484,445.0092,52933.0
2022-04-27 14:00:00,464.24,464.46,463.15,463.34,31180.0,444.99,445.2009,443.9452,444.1274,31180.0
2022-04-27 14:30:00,463.36,464.7,460.64,461.09,95397.0,444.1465,445.431,441.5393,441.9707,95397.0
2022-04-27 15:00:00,460.94,461.52,459.74,460.98,96664.0,441.8269,442.3828,440.6766,441.8652,96664.0
2022-04-27 15:30:00,460.77,461.54,459.01,459.81,158877.0,441.6639,442.402,439.9769,440.7437,158877.0
2022-04-28 09:30:00,464.54,465.43,460.93,461.26,169240.0,445.2776,446.1307,441.8173,442.1336,169240.0
2022-04-28 10:00:00,461.39,461.39,457.38,457.65,107942.0,442.2582,442.2582,438.4145,438.6733,107942.0
2022-04-28 10:30:00,457.6,458.5,456.18,458.46,59383.0,438.6254,439.488,437.2642,439.4497,59383.0
2022-04-28 11:00:00,458.55,460.02,458.2,459.29,41065.0,439.536,440.945,439.2005,440.2453,41065.0
2022-04-28 11:30:00,459.64,459.83,458.0,459.09,31932.0,440.5808,440.7629,439.0088,440.0536,31932.0
2022-04-28 12:00:00,459.0,462.02,458.55,461.98,33512.0,439.9673,442.8621,439.536,442.8237,33512.0
2022-04-28 12:30:00,462.1,465.79,462.1,465.53,45084.0,442.9388,446.4758,442.9388,446.2265,45084.0
2022-04-28 13:00:00,465.88,467.41,465.12,467.29,30740.0,446.562,448.0286,445.8335,447.9136,30740.0
2022-04-28 13:30:00,467.23,468.08,466.59,467.02,59878.0,447.8561,448.6708,447.2426,447.6548,59878.0
2022-04-28 14:00:00,467.58,468.37,466.9,468.17,31950.0,448.1915,448.9488,447.5397,448.7571,31950.0
2022-04-28 14:30:00,467.88,469.78,467.62,469.47,33174.0,448.4791,450.3003,448.2299,450.0032,33174.0
2022-04-28 15:00:00,469.32,470.42,469.2,469.7,26481.0,449.8594,450.9138,449.7444,450.2236,26481.0
2022-04-28 15:30:00,469.8,469.85,467.52,468.67,94786.0,450.3195,450.3674,448.134,449.2363,94786.0
2022-04-29 09:30:00,466.91,471.15,466.87,470.93,163770.0,447.5493,451.6135,447.511,451.4026,163770.0
2022-04-29 10:00:00,470.99,471.01,465.3,465.48,134773.0,451.4601,451.4793,446.0061,446.1786,134773.0
2022-04-29 10:30:00,465.45,466.02,464.2,465.46,60250.0,446.1499,446.6962,444.9517,446.1594,60250.0
2022-04-29 11:00:00,465.45,466.18,464.5,465.97,36986.0,446.1499,446.8496,445.2393,446.6483,36986.0
2022-04-29 11:30:00,466.45,467.51,465.95,465.95,19611.0,447.1084,448.1244,446.6291,446.6291,19611.0
2022-04-29 12:00:00,466.02,466.03,463.46,463.57,65409.0,446.6962,446.7058,444.2424,444.3478,65409.0
2022-04-29 12:30:00,463.52,463.68,461.45,462.08,33074.0,444.2999,444.4533,442.3157,442.9196,33074.0
2022-04-29 13:00:00,461.99,463.9,461.6,463.33,34644.0,442.8333,444.6641,442.4595,444.1178,34644.0
2022-04-29 13:30:00,463.42,464.46,461.71,461.8,34104.0,444.204,445.2009,442.5649,442.6512,34104.0
2022-04-29 14:00:00,461.62,462.32,460.92,461.29,35522.0,442.4787,443.1496,441.8077,442.1624,35522.0
2022-04-29 14:30:00,461.19,461.6,458.46,459.25,69643.0,442.0665,442.4595,439.4497,440.2069,69643.0
2022-04-29 15:00:00,459.25,459.25,457.23,457.82,76319.0,440.2069,440.2069,438.2707,438.8362,76319.0
2022-04-29 15:30:00,457.73,459.01,455.13,455.87,304354.0,438.75,439.9769,436.2578,436.9671,304354.0
2022-05-02 09:30:00,455.8,458.37,453.79,457.78,152058.0,436.9,439.3634,434.9734,438.7979,152058.0
2022-05-02 10:00:00,457.11,460.13,455.37,460.02,30525.0,438.1557,441.0505,436.4878,440.945,30525.0
2022-05-02 10:30:00,459.86,461.12,457.47,457.47,88323.0,440.7917,441.9994,438.5008,438.5008,88323.0
2022-05-02 11:00:00,457.64,457.64,454.46,454.48,141141.0,438.6637,438.6637,435.6156,435.6347,141141.0
2022-05-02 11:30:00,454.66,456.77,453.96,456.69,77326.0,435.8073,437.8298,435.1363,437.7531,77326.0
2022-05-02 12:00:00,456.47,457.32,454.47,455.95,71489.0,437.5422,438.357,435.6252,437.0438,71489.0
2022-05-02 12:30:00,456.22,456.8,452.84,452.84,72081.0,437.3026,437.8585,434.0627,434.0627,72081.0
2022-05-02 13:00:00,453.06,453.66,451.7,452.35,81531.0,434.2736,434.8487,432.97,433.5931,81531.0
2022-05-02 13:30:00,452.15,453.05,450.3,450.95,63449.0,433.4014,434.264,431.6281,432.2511,63449.0
2022-05-02 14:00:00,450.86,452.31,448.55,449.82,101691.0,432.1648,433.5547,429.9506,431.168,101691.0
2022-05-02 14:30:00,449.7,451.38,448.54,450.08,92803.0,431.0529,432.6633,429.941,431.4172,92803.0
2022-05-02 15:00:00,450.37,456.21,450.02,455.8,89451.0,431.6952,437.293,431.3597,436.9,89451.0
2022-05-02 15:30:00,455.96,458.84,455.61,458.59,189899.0,437.0534,439.814,436.7179,439.5743,189899.0
2022-05-03 09:30:00,458.64,461.1,457.51,459.95,131873.0,439.6222,441.9802,438.5391,440.8779,131873.0
2022-05-03 10:00:00,460.07,462.03,459.06,461.68,119755.0,440.9929,442.8717,440.0248,442.5362,119755.0
2022-05-03 10:30:00,461.95,462.2,458.7,460.33,64808.0,442.795,443.0346,439.6798,441.2422,64808.0
2022-05-03 11:00:00,460.33,464.2,460.02,463.55,74928.0,441.2422,444.9517,440.945,444.3286,74928.0
2022-05-03 11:30:00,463.95,464.91,463.6,464.02,51689.0,444.7121,445.6323,444.3766,444.7792,51689.0
2022-05-03 12:00:00,464.07,464.81,462.07,463.0,64601.0,444.8271,445.5364,442.91,443.8015,64601.0
2022-05-03 12:30:00,462.91,463.88,462.39,463.35,28208.0,443.7152,444.645,443.2167,444.1369,28208.0
2022-05-03 13:00:00,463.6,465.2,463.28,463.96,55186.0,444.3766,445.9102,444.0698,444.7216,55186.0
2022-05-03 13:30:00,464.12,465.37,464.1,464.41,28594.0,444.875,446.0732,444.8558,445.153,28594.0
2022-05-03 14:00:00,464.09,464.3,460.47,460.72,55695.0,444.8463,445.0475,441.3764,441.616,55695.0
2022-05-03 14:30:00,460.77,464.31,459.68,464.13,32156.0,441.6639,445.0571,440.6191,444.8846,32156.0
2022-05-03 15:00:00,464.3,464.79,462.59,463.66,55207.0,445.0475,445.5172,443.4085,444.4341,55207.0
2022-05-03 15:30:00,463.63,464.02,461.93,463.02,72914.0,444.4053,444.7792,442.7758,443.8206,72914.0
2022-05-04 09:30:00,464.05,465.33,463.07,463.07,84510.0,444.8079,446.0348,443.8686,443.8686,84510.0
2022-05-04 10:00:00,463.05,463.24,461.01,461.51,129002.0,443.8494,444.0315,441.894,442.3732,129002.0
2022-05-04 10:30:00,461.63,462.49,460.91,461.99,54509.0,442.4883,443.3126,441.7981,442.8333,54509.0
2022-05-04 11:00:00,462.12,462.12,460.42,460.61,18547.0,442.9579,442.9579,441.3284,441.5106,18547.0
2022-05-04 11:30:00,460.85,461.24,459.92,460.66,12019.0,441.7406,442.1144,440.8492,441.5585,12019.0
2022-05-04 12:00:00,460.74,463.34,460.42,463.16,29713.0,441.6352,444.1274,441.3284,443.9548,29713.0
2022-05-04 12:30:00,463.25,463.85,462.8,463.78,33509.0,444.0411,444.6162,443.6097,444.5491,33509.0
2022-05-04 13:00:00,464.07,464.33,462.3,462.49,59403.0,444.8271,445.0763,443.1305,443.3126,59403.0
2022-05-04 13:30:00,462.3,463.99,461.98,463.5,32542.0,443.1305,444.7504,442.8237,444.2807,32542.0
2022-05-04 14:00:00,463.6,465.35,460.57,464.42,52812.0,444.3766,446.054,441.4722,445.1626,52812.0
2022-05-04 14:30:00,464.56,470.79,458.77,470.24,130832.0,445.2968,451.2684,439.7469,450.7412,130832.0
2022-05-04 15:00:00,470.26,473.52,469.97,473.43,92494.0,450.7604,453.8852,450.4824,453.799,92494.0
2022-05-04 15:30:00,473.62,476.47,473.44,476.14,158812.0,453.9811,456.7129,453.8086,456.3966,158812.0
2022-05-05 09:30:00,471.44,471.69,468.19,468.78,94458.0,451.8915,452.1311,448.7762,449.3418,94458.0
2022-05-05 10:00:00,468.83,468.83,464.09,464.47,97832.0,449.3897,449.3897,444.8463,445.2105,97832.0
2022-05-05 10:30:00,463.94,464.22,461.22,462.33,87336.0,444.7025,444.9709,442.0953,443.1592,87336.0
2022-05-05 11:00:00,462.11,462.2,458.35,459.12,57373.0,442.9484,443.0346,439.3443,440.0823,57373.0
2022-05-05 11:30:00,459.0,460.99,456.44,456.71,29621.0,439.9673,441.8748,437.5135,437.7723,29621.0
2022-05-05 12:00:00,456.3,458.72,455.04,458.03,44173.0,437.3793,439.6989,436.1715,439.0375,44173.0
2022-05-05 12:30:00,457.8,459.27,456.27,459.13,34599.0,438.8171,440.2261,437.3505,440.0919,34599.0
2022-05-05 13:00:00,459.64,461.66,458.62,459.69,37594.0,440.5808,442.517,439.6031,440.6287,37594.0
2022-05-05 13:30:00,459.22,460.85,457.39,458.18,36886.0,440.1782,441.7406,438.4241,439.1813,36886.0
2022-05-05 14:00:00,457.76,459.78,456.21,456.21,53876.0,438.7787,440.715,437.293,437.293,53876.0
2022-05-05 14:30:00,456.03,458.63,455.74,457.35,55361.0,437.1205,439.6127,436.8425,438.3857,55361.0
2022-05-05 15:00:00,457.25,457.25,454.33,454.74,79396.0,438.2899,438.2899,435.491,435.884,79396.0
2022-05-05 15:30:00,454.27,458.91,453.87,458.43,210419.0,435.4334,439.881,435.05,439.421,210419.0
2022-05-06 09:30:00,455.6,456.59,446.37,447.48,196825.0,436.7083,437.6572,427.861,428.925,196825.0
2022-05-06 10:00:00,447.18,453.01,447.16,451.56,140707.0,428.6374,434.2257,428.6183,432.8358,140707.0
2022-05-06 10:30:00,451.39,455.21,448.65,454.66,99334.0,432.6729,436.3345,430.0465,435.8073,99334.0
2022-05-06 11:00:00,454.28,456.72,453.1,455.51,61509.0,435.443,437.7819,434.312,436.622,61509.0
2022-05-06 11:30:00,455.76,455.86,451.11,451.11,46552.0,436.8617,436.9575,432.4045,432.4045,46552.0
2022-05-06 12:00:00,451.26,455.27,450.61,454.1,48218.0,432.5483,436.392,431.9252,435.2705,48218.0
2022-05-06 12:30:00,454.03,456.8,452.75,456.68,37631.0,435.2034,437.8585,433.9765,437.7435,37631.0
2022-05-06 13:00:00,456.48,457.22,453.08,453.86,43244.0,437.5518,438.2611,434.2928,435.0404,43244.0
2022-05-06 13:30:00,453.94,454.75,451.58,451.83,62668.0,435.1171,435.8935,432.855,433.0946,62668.0
2022-05-06 14:00:00,451.79,452.2,449.7,450.15,50565.0,433.0563,433.4493,431.0529,431.4843,50565.0
2022-05-06 14:30:00,449.95,451.77,448.84,449.95,47621.0,431.2926,433.0371,430.2286,431.2926,47621.0
2022-05-06 15:00:00,450.08,450.38,447.79,449.1,62090.0,431.4172,431.7047,429.2221,430.4778,62090.0
2022-05-06 15:30:00,449.03,453.74,449.03,452.32,125570.0,430.4107,434.9254,430.4107,433.5643,125570.0
2022-05-09 09:30:00,446.03,448.17,444.82,447.44,115568.0,427.5351,429.5864,426.3753,428.8867,115568.0
2022-05-09 10:00:00,447.35,448.27,443.54,443.96,93792.0,428.8004,429.6822,425.1484,425.551,93792.0
2022-05-09 10:30:00,443.7,443.84,440.94,441.35,85991.0,425.3017,425.4359,422.6562,423.0492,85991.0
2022-05-09 11:00:00,441.34,442.49,439.01,439.75,57137.0,423.0396,424.1419,420.8062,421.5155,57137.0
2022-05-09 11:30:00,439.01,442.51,438.66,442.04,32468.0,420.8062,424.1611,420.4707,423.7106,32468.0
2022-05-09 12:00:00,441.94,444.85,440.82,443.3,47626.0,423.6147,426.4041,422.5412,424.9183,47626.0
2022-05-09 12:30:00,443.13,444.2,439.43,439.44,40540.0,424.7554,425.781,421.2088,421.2184,40540.0
2022-05-09 13:00:00,439.53,440.54,438.48,440.2,44387.0,421.3046,422.2728,420.2982,421.9469,44387.0
2022-05-09 13:30:00,440.53,440.75,437.9,439.6,47785.0,422.2632,422.4741,419.7422,421.3717,47785.0
2022-05-09 14:00:00,439.73,440.49,438.32,438.91,44081.0,421.4964,422.2248,420.1448,420.7104,44081.0
2022-05-09 14:30:00,438.88,441.0,437.72,440.73,52757.0,420.6816,422.7137,419.5697,422.4549,52757.0
2022-05-09 15:00:00,440.8,442.5,438.61,438.85,65084.0,422.522,424.1515,420.4228,420.6528,65084.0
2022-05-09 15:30:00,438.87,438.87,435.31,437.19,229091.0,420.672,420.672,417.2596,419.0617,229091.0
2022-05-10 09:30:00,442.29,444.85,438.97,442.42,135280.0,423.9502,426.4041,420.7679,424.0748,135280.0
2022-05-10 10:00:00,442.11,443.05,439.93,440.62,127123.0,423.7777,424.6787,421.6881,422.3495,127123.0
2022-05-10 10:30:00,440.54,440.76,434.83,435.52,50503.0,422.2728,422.4836,416.7995,417.4609,50503.0
2022-05-10 11:00:00,435.18,435.96,430.81,432.41,53633.0,417.135,417.8827,412.9462,414.4799,53633.0
2022-05-10 11:30:00,432.37,433.98,429.84,431.35,35262.0,414.4415,415.9848,412.0165,413.4638,35262.0
2022-05-10 12:00:00,431.36,432.95,429.47,429.81,41812.0,413.4734,414.9975,411.6618,411.9877,41812.0
2022-05-10 12:30:00,429.84,431.41,428.02,429.35,49905.0,412.0165,413.5213,410.2719,411.5468,49905.0
2022-05-10 13:00:00,429.55,432.95,429.55,432.93,37772.0,411.7385,414.9975,411.7385,414.9783,37772.0
2022-05-10 13:30:00,433.03,438.54,433.03,438.09,44582.0,415.0742,420.3557,415.0742,419.9244,44582.0
2022-05-10 14:00:00,438.68,439.12,435.46,436.22,74002.0,420.4899,420.9117,417.4034,418.1319,74002.0
2022-05-10 14:30:00,436.38,438.45,435.74,437.37,57763.0,418.2853,420.2694,417.6718,419.2342,57763.0
2022-05-10 15:00:00,437.62,439.01,435.19,435.76,56013.0,419.4738,420.8062,417.1446,417.691,56013.0
2022-05-10 15:30:00,435.91,436.11,434.22,435.79,188872.0,417.8348,418.0265,416.2148,417.7197,188872.0
2022-05-11 09:30:00,436.17,441.39,433.75,441.39,147112.0,418.084,423.0875,415.7643,423.0875,147112.0
2022-05-11 10:00:00,441.02,443.56,438.87,443.44,86657.0,422.7329,425.1675,420.672,425.0525,86657.0
2022-05-11 10:30:00,442.67,444.39,440.09,441.32,38469.0,424.3144,425.9631,421.8414,423.0204,38469.0
2022-05-11 11:00:00,441.01,441.46,438.25,441.11,46391.0,422.7233,423.1546,420.0777,422.8191,46391.0
2022-05-11 11:30:00,441.07,443.38,440.2,440.86,45067.0,422.7808,424.995,421.9469,422.5795,45067.0
2022-05-11 12:00:00,440.88,440.88,436.89,436.89,70500.0,422.5987,422.5987,418.7741,418.7741,70500.0
2022-05-11 12:30:00,436.35,437.37,434.24,434.64,50407.0,418.2565,419.2342,416.234,416.6174,50407.0
2022-05-11 13:00:00,434.48,434.72,431.88,431.91,60010.0,416.4641,416.6941,413.9719,414.0006,60010.0
2022-05-11 13:30:00,431.78,432.95,429.72,429.87,96199.0,413.876,414.9975,411.9014,412.0452,96199.0
2022-05-11 14:00:00,430.58,434.79,430.47,432.97,82448.0,412.7258,416.7612,412.6203,415.0167,82448.0
2022-05-11 14:30:00,432.47,435.53,432.33,432.93,49869.0,414.5374,417.4705,414.4032,414.9783,49869.0
2022-05-11 15:00:00,432.8,433.21,431.07,431.83,73452.0,414.8537,415.2467,413.1954,413.9239,73452.0
2022-05-11 15:30:00,431.84,432.25,427.7,428.34,132148.0,413.9335,414.3265,409.9652,410.5786,132148.0
2022-05-12 09:30:00,426.19,428.91,424.4,427.01,167242.0,408.5178,411.125,406.802,409.3038,167242.0
2022-05-12 10:00:00,427.16,433.03,425.87,431.08,105655.0,409.4476,415.0742,408.2111,413.205,105655.0
2022-05-12 10:30:00,431.32,433.34,429.68,433.32,64988.0,413.4351,415.3713,411.8631,415.3522,64988.0
2022-05-12 11:00:00,433.1,435.37,432.37,432.92,41114.0,415.1413,417.3171,414.4415,414.9687,41114.0
2022-05-12 11:30:00,432.91,432.98,427.92,427.92,45893.0,414.9592,415.0262,410.1761,410.1761,45893.0
2022-05-12 12:00:00,427.95,430.41,427.31,430.3,65214.0,410.2048,412.5628,409.5914,412.4574,65214.0
2022-05-12 12:30:00,430.18,432.45,429.88,430.87,32951.0,412.3424,414.5182,412.0548,413.0037,32951.0
2022-05-12 13:00:00,430.3,431.32,428.44,429.16,29893.0,412.4574,413.4351,410.6745,411.3646,29893.0
2022-05-12 13:30:00,428.81,429.57,425.68,426.42,23214.0,411.0292,411.7576,408.0289,408.7383,23214.0
2022-05-12 14:00:00,426.61,427.14,425.23,426.2,38865.0,408.9204,409.4284,407.5976,408.5274,38865.0
2022-05-12 14:30:00,426.08,426.51,424.27,424.69,56499.0,408.4124,408.8245,406.6774,407.08,56499.0
2022-05-12 15:00:00,425.36,430.26,424.4,428.26,54026.0,407.7222,412.419,406.802,410.502,54026.0
2022-05-12 15:30:00,428.05,432.56,428.05,432.42,160393.0,410.3007,414.6237,410.3007,414.4895,160393.0
2022-05-13 09:30:00,437.39,442.24,437.37,441.28,140566.0,419.2534,423.9023,419.2342,422.9821,140566.0
2022-05-13 10:00:00,441.46,444.12,441.13,443.57,72974.0,423.1546,425.7043,422.8383,425.1771,72974.0
2022-05-13 10:30:00,443.62,444.27,441.58,443.25,24867.0,425.2251,425.8481,423.2696,424.8704,24867.0
2022-05-13 11:00:00,443.09,444.25,442.5,444.02,29702.0,424.717,425.8289,424.1515,425.6085,29702.0
2022-05-13 11:30:00,443.95,444.62,443.38,444.53,25880.0,425.5414,426.1836,424.995,426.0973,25880.0
2022-05-13 12:00:00,444.84,446.51,444.5,445.8,21579.0,426.3945,427.9952,426.0686,427.3147,21579.0
2022-05-13 12:30:00,446.01,446.43,443.71,444.72,33032.0,427.516,427.9185,425.3113,426.2794,33032.0
2022-05-13 13:00:00,445.28,445.51,443.35,444.07,25858.0,426.8162,427.0367,424.9663,425.6564,25858.0
2022-05-13 13:30:00,444.21,444.39,441.45,441.78,23687.0,425.7906,425.9631,423.145,423.4614,23687.0
2022-05-13 14:00:00,441.6,441.67,439.75,440.32,26767.0,423.2888,423.3559,421.5155,422.0619,26767.0
2022-05-13 14:30:00,440.35,443.48,440.35,443.13,18970.0,422.0906,425.0909,422.0906,424.7554,18970.0
2022-05-13 15:00:00,443.53,444.74,443.12,444.74,24958.0,425.1388,426.2986,424.7458,426.2986,24958.0
2022-05-13 15:30:00,444.69,444.86,442.32,443.65,78387.0,426.2507,426.4136,423.979,425.2538,78387.0
2022-05-16 09:30:00,442.05,443.31,437.73,440.11,113105.0,423.7202,424.9279,419.5793,421.8606,113105.0
2022-05-16 10:00:00,439.97,444.5,438.78,444.5,63475.0,421.7264,426.0686,420.5857,426.0686,63475.0
2022-05-16 10:30:00,444.49,444.49,439.6,439.74,55816.0,426.059,426.059,421.3717,421.5059,55816.0
2022-05-16 11:00:00,439.57,441.4,439.12,439.89,22534.0,421.343,423.0971,420.9117,421.6497,22534.0
2022-05-16 11:30:00,440.39,443.41,439.13,443.25,21803.0,422.129,425.0238,420.9212,424.8704,21803.0
2022-05-16 12:00:00,443.28,444.09,441.52,441.6,10364.0,424.8992,425.6756,423.2121,423.2888,10364.0
2022-05-16 12:30:00,441.33,441.91,440.36,440.57,11322.0,423.03,423.586,422.1002,422.3015,11322.0
2022-05-16 13:00:00,440.39,444.19,440.38,443.93,9405.0,422.129,425.7714,422.1194,425.5222,9405.0
2022-05-16 13:30:00,444.06,444.33,442.83,443.11,23373.0,425.6468,425.9056,424.4678,424.7362,23373.0
2022-05-16 14:00:00,442.92,444.41,442.55,444.32,16293.0,424.5541,425.9823,424.1994,425.896,16293.0
2022-05-16 14:30:00,444.35,444.77,443.06,443.78,26654.0,425.9248,426.3274,424.6883,425.3784,26654.0
2022-05-16 15:00:00,443.78,444.19,441.59,442.09,25228.0,425.3784,425.7714,423.2792,423.7585,25228.0
2022-05-16 15:30:00,441.7,442.14,440.52,441.27,98219.0,423.3847,423.8064,422.2536,422.9725,98219.0
2022-05-17 09:30:00,448.39,450.02,447.67,448.71,105406.0,429.7973,431.3597,429.1071,430.104,105406.0
2022-05-17 10:00:00,448.74,449.89,446.85,446.85,58575.0,430.1328,431.2351,428.3211,428.3211,58575.0
2022-05-17 10:30:00,447.1,447.85,445.33,446.92,21161.0,428.5608,429.2797,426.8641,428.3882,21161.0
2022-05-17 11:00:00,447.32,449.48,447.29,449.15,27634.0,428.7716,430.8421,428.7429,430.5258,27634.0
2022-05-17 11:30:00,449.43,450.63,449.39,450.48,38796.0,430.7941,431.9444,430.7558,431.8006,38796.0
2022-05-17 12:00:00,450.53,451.63,449.77,451.21,13238.0,431.8485,432.9029,431.12,432.5003,13238.0
2022-05-17 12:30:00,451.11,451.87,451.04,451.5,16078.0,432.4045,433.133,432.3374,432.7783,16078.0
2022-05-17 13:00:00,451.55,452.92,450.95,452.32,49194.0,432.8262,434.1394,432.2511,433.5643,49194.0
2022-05-17 13:30:00,452.18,452.78,452.04,452.18,40593.0,433.4301,434.0052,433.2959,433.4301,40593.0
2022-05-17 14:00:00,452.35,453.42,449.43,451.24,49015.0,433.5931,434.6187,430.7941,432.5291,49015.0
2022-05-17 14:30:00,450.81,453.81,450.48,453.01,54932.0,432.1169,434.9925,431.8006,434.2257,54932.0
2022-05-17 15:00:00,452.97,454.28,452.97,453.83,65456.0,434.1874,435.443,434.1874,435.0117,65456.0
2022-05-17 15:30:00,453.99,454.52,452.72,454.42,108588.0,435.1651,435.6731,433.9477,435.5772,108588.0
2022-05-18 09:30:00,449.38,449.59,446.38,446.63,97216.0,430.7462,430.9475,427.8706,428.1102,97216.0
2022-05-18 10:00:00,447.04,449.08,446.89,447.02,24930.0,428.5032,430.4587,428.3595,428.4841,24930.0
2022-05-18 10:30:00,446.97,448.01,446.27,447.42,52294.0,428.4361,429.433,427.7652,428.8675,52294.0
2022-05-18 11:00:00,446.87,446.87,442.61,442.65,20757.0,428.3403,428.3403,424.2569,424.2953,20757.0
2022-05-18 11:30:00,442.78,443.79,441.83,442.02,25992.0,424.4199,425.388,423.5093,423.6914,25992.0
2022-05-18 12:00:00,441.95,442.22,440.39,440.96,19803.0,423.6243,423.8831,422.129,422.6754,19803.0
2022-05-18 12:30:00,440.72,442.71,440.49,442.53,27353.0,422.4453,424.3528,422.2248,424.1803,27353.0
2022-05-18 13:00:00,442.42,442.42,439.0,439.98,57691.0,424.0748,424.0748,420.7966,421.736,57691.0
2022-05-18 13:30:00,439.98,440.43,437.66,438.03,46864.0,421.736,422.1673,419.5122,419.8668,46864.0
2022-05-18 14:00:00,438.18,438.88,437.15,438.79,50033.0,420.0106,420.6816,419.0233,420.5953,50033.0
2022-05-18 14:30:00,438.75,439.1,436.21,436.38,35993.0,420.557,420.8925,418.1223,418.2853,35993.0
2022-05-18 15:00:00,436.46,437.53,435.5,435.73,31836.0,418.3619,419.3876,417.4418,417.6622,31836.0
2022-05-18 15:30:00,435.77,438.35,435.63,437.43,163378.0,417.7006,420.1736,417.5664,419.2917,163378.0
2022-05-19 09:30:00,433.11,438.06,433.11,434.06,113909.0,415.1509,419.8956,415.1509,416.0615,113909.0
2022-05-19 10:00:00,433.92,438.23,433.69,435.9,74764.0,415.9273,420.0586,415.7068,417.8252,74764.0
2022-05-19 10:30:00,435.56,437.1,433.2,434.54,51665.0,417.4993,418.9754,415.2371,416.5216,51665.0
2022-05-19 11:00:00,434.95,436.28,433.52,435.57,44557.0,416.9146,418.1894,415.5439,417.5089,44557.0
2022-05-19 11:30:00,435.74,440.43,435.74,438.93,25460.0,417.6718,422.1673,417.6718,420.7295,25460.0
2022-05-19 12:00:00,438.87,439.63,437.19,438.15,22373.0,420.672,421.4005,419.0617,419.9819,22373.0
2022-05-19 12:30:00,438.09,438.48,435.19,437.24,27782.0,419.9244,420.2982,417.1446,419.1096,27782.0
2022-05-19 13:00:00,437.13,438.76,435.93,438.09,68520.0,419.0042,420.5666,417.8539,419.9244,68520.0
2022-05-19 13:30:00,437.88,441.75,436.69,441.11,52724.0,419.7231,423.4326,418.5824,422.8191,52724.0
2022-05-19 14:00:00,441.23,441.36,438.67,439.48,43682.0,422.9342,423.0588,420.4803,421.2567,43682.0
2022-05-19 14:30:00,439.24,441.14,438.32,440.53,29783.0,421.0267,422.8479,420.1448,422.2632,29783.0
2022-05-19 15:00:00,440.94,442.1,437.62,437.62,43344.0,422.6562,423.7681,419.4738,419.4738,43344.0
2022-05-19 15:30:00,437.47,438.87,436.19,436.49,84596.0,419.3301,420.672,418.1031,418.3907,84596.0
2022-05-20 09:30:00,441.23,441.63,437.0,437.79,121353.0,422.9342,423.3176,418.8796,419.6368,121353.0
2022-05-20 10:00:00,437.63,438.07,435.21,436.3,45931.0,419.4834,419.9052,417.1638,418.2086,45931.0
2022-05-20 10:30:00,436.1,436.42,431.98,432.13,22418.0,418.0169,418.3236,414.0677,414.2115,22418.0
2022-05-20 11:00:00,432.16,432.27,429.6,430.94,20027.0,414.2403,414.3457,411.7864,413.0708,20027.0
2022-05-20 11:30:00,430.93,432.07,430.3,431.12,19782.0,413.0613,414.154,412.4574,413.2434,19782.0
2022-05-20 12:00:00,431.01,431.08,428.09,429.05,48938.0,413.1379,413.205,410.339,411.2592,48938.0
2022-05-20 12:30:00,428.81,429.49,426.83,428.04,32746.0,411.0292,411.681,409.1313,410.2911,32746.0
2022-05-20 13:00:00,428.14,428.19,425.42,425.61,30287.0,410.3869,410.4349,407.7797,407.9619,30287.0
2022-05-20 13:30:00,425.93,429.1,425.93,428.59,41647.0,408.2686,411.3071,408.2686,410.8183,41647.0
2022-05-20 14:00:00,428.62,429.1,426.82,427.44,26345.0,410.847,411.3071,409.1217,409.716,26345.0
2022-05-20 14:30:00,427.85,430.69,426.48,429.15,105027.0,410.109,412.8312,408.7958,411.3551,105027.0
2022-05-20 15:00:00,429.24,430.78,427.79,430.75,16055.0,411.4413,412.9175,410.0515,412.8887,16055.0
2022-05-20 15:30:00,430.68,435.7,430.33,435.5,138470.0,412.8216,417.6335,412.4861,417.4418,138470.0
2022-05-23 09:30:00,439.43,439.79,436.04,436.11,134852.0,421.2088,421.5539,417.9594,418.0265,134852.0
2022-05-23 10:00:00,436.1,437.16,434.1,437.16,58132.0,418.0169,419.0329,416.0998,419.0329,58132.0
2022-05-23 10:30:00,437.93,439.21,436.81,438.39,68320.0,419.771,420.9979,418.6974,420.2119,68320.0
2022-05-23 11:00:00,438.1,440.55,438.1,440.55,39230.0,419.9339,422.2824,419.9339,422.2824,39230.0
2022-05-23 11:30:00,440.62,441.61,440.18,440.73,24005.0,422.3495,423.2984,421.9277,422.4549,24005.0
2022-05-23 12:00:00,440.39,441.6,440.07,440.22,25743.0,422.129,423.2888,421.8223,421.966,25743.0
2022-05-23 12:30:00,440.18,440.53,439.04,439.48,14058.0,421.9277,422.2632,420.835,421.2567,14058.0
2022-05-23 13:00:00,439.73,439.94,437.44,439.06,18924.0,421.4964,421.6976,419.3013,420.8541,18924.0
2022-05-23 13:30:00,439.19,440.87,439.01,440.87,12637.0,420.9787,422.5891,420.8062,422.5891,12637.0
2022-05-23 14:00:00,441.02,441.69,440.45,441.51,16157.0,422.7329,423.3751,422.1865,423.2025,16157.0
2022-05-23 14:30:00,441.38,442.14,440.57,440.69,22523.0,423.0779,423.8064,422.3015,422.4165,22523.0
2022-05-23 15:00:00,440.75,441.56,439.6,439.98,11268.0,422.4741,423.2505,421.3717,421.736,11268.0
2022-05-23 15:30:00,439.75,440.81,438.02,440.14,99441.0,421.5155,422.5316,419.8573,421.8894,99441.0
2022-05-24 09:30:00,436.25,437.53,432.4,432.77,85598.0,418.1607,419.3876,414.4703,414.825,85598.0
2022-05-24 10:00:00,432.64,432.69,429.55,430.6,64097.0,414.7003,414.7483,411.7385,412.7449,64097.0
2022-05-24 10:30:00,430.33,430.42,427.68,428.57,34607.0,412.4861,412.5724,409.946,410.7991,34607.0
2022-05-24 11:00:00,428.39,429.0,427.04,428.46,13582.0,410.6266,411.2113,409.3326,410.6937,13582.0
2022-05-24 11:30:00,428.56,431.63,427.92,430.52,24649.0,410.7895,413.7322,410.1761,412.6683,24649.0
2022-05-24 12:00:00,430.37,432.87,429.99,430.95,35608.0,412.5245,414.9208,412.1602,413.0804,35608.0
2022-05-24 12:30:00,431.13,431.5,429.29,430.53,38732.0,413.253,413.6076,411.4893,412.6778,38732.0
2022-05-24 13:00:00,430.13,430.31,428.55,430.3,13938.0,412.2944,412.467,410.7799,412.4574,13938.0
2022-05-24 13:30:00,430.01,431.8,429.5,431.38,11226.0,412.1794,413.8952,411.6905,413.4926,11226.0
2022-05-24 14:00:00,431.46,433.34,430.66,432.02,55510.0,413.5693,415.3713,412.8024,414.1061,55510.0
2022-05-24 14:30:00,432.15,433.19,429.9,430.87,37947.0,414.2307,415.2275,412.074,413.0037,37947.0
2022-05-24 15:00:00,430.95,433.44,430.93,432.88,53523.0,413.0804,415.4672,413.0613,414.9304,53523.0
2022-05-24 15:30:00,433.49,436.0,432.99,434.71,141105.0,415.5151,417.921,415.0358,416.6845,141105.0
2022-05-25 09:30:00,433.21,437.91,432.93,437.12,81933.0,415.2467,419.7518,414.9783,418.9946,81933.0
2022-05-25 10:00:00,436.8,441.01,436.51,441.0,31637.0,418.6879,422.7233,418.4099,422.7137,31637.0
2022-05-25 10:30:00,441.19,442.31,440.91,441.25,27815.0,422.8958,423.9694,422.6274,422.9533,27815.0
2022-05-25 11:00:00,441.25,441.76,440.36,440.8,14746.0,422.9533,423.4422,422.1002,422.522,14746.0
2022-05-25 11:30:00,440.89,440.92,438.93,440.23,23420.0,422.6083,422.637,420.7295,421.9756,23420.0
2022-05-25 12:00:00,440.52,441.01,438.33,438.81,22637.0,422.2536,422.7233,420.1544,420.6145,22637.0
2022-05-25 12:30:00,439.32,439.85,438.24,439.59,24408.0,421.1034,421.6114,420.0681,421.3622,24408.0
2022-05-25 13:00:00,439.39,439.84,438.66,439.77,19009.0,421.1705,421.6018,420.4707,421.5347,19009.0
2022-05-25 13:30:00,439.83,440.3,438.83,439.33,21070.0,421.5922,422.0427,420.6337,421.1129,21070.0
2022-05-25 14:00:00,439.08,441.75,437.25,441.51,58372.0,420.8733,423.4326,419.1192,423.2025,58372.0
2022-05-25 14:30:00,441.8,443.27,441.67,443.04,49553.0,423.4805,424.8896,423.3559,424.6691,49553.0
2022-05-25 15:00:00,443.23,445.04,443.23,444.24,45823.0,424.8512,426.5862,424.8512,425.8193,45823.0
2022-05-25 15:30:00,444.41,444.6,442.26,443.08,73320.0,425.9823,426.1644,423.9214,424.7074,73320.0
2022-05-26 09:30:00,445.95,451.12,445.89,450.91,108119.0,427.4584,432.4141,427.4009,432.2128,108119.0
2022-05-26 10:00:00,450.98,452.83,450.6,451.73,17691.0,432.2799,434.0532,431.9156,432.9988,17691.0
2022-05-26 10:30:00,451.9,452.48,451.29,452.32,23123.0,433.1617,433.7177,432.577,433.5643,23123.0
2022-05-26 11:00:00,452.15,452.83,451.96,452.8,41939.0,433.4014,434.0532,433.2192,434.0244,41939.0
2022-05-26 11:30:00,452.65,452.93,451.76,452.51,23677.0,433.8806,434.149,433.0275,433.7464,23677.0
2022-05-26 12:00:00,452.51,454.13,452.51,454.13,22494.0,433.7464,435.2993,433.7464,435.2993,22494.0
2022-05-26 12:30:00,454.17,454.48,453.73,454.44,15743.0,435.3376,435.6347,434.9158,435.5964,15743.0
2022-05-26 13:00:00,454.67,455.31,453.34,453.46,18689.0,435.8169,436.4303,434.542,434.657,18689.0
2022-05-26 13:30:00,453.64,454.51,453.47,454.46,12806.0,434.8296,435.6635,434.6666,435.6156,12806.0
2022-05-26 14:00:00,454.57,454.63,453.81,453.95,19080.0,435.721,435.7785,434.9925,435.1267,19080.0
2022-05-26 14:30:00,454.24,454.24,453.08,453.73,19282.0,435.4047,435.4047,434.2928,434.9158,19282.0
2022-05-26 15:00:00,453.77,453.94,452.64,453.3,35812.0,434.9542,435.1171,433.871,434.5037,35812.0
2022-05-26 15:30:00,453.1,455.28,453.1,453.36,74977.0,434.312,436.4016,434.312,434.5612,74977.0
2022-05-27 09:30:00,455.44,460.48,455.2,459.7,131701.0,436.5549,441.3859,436.3249,440.6383,131701.0
2022-05-27 10:00:00,459.06,460.04,458.59,459.18,45739.0,440.0248,440.9642,439.5743,440.1399,45739.0
2022-05-27 10:30:00,459.31,459.61,458.25,458.43,32213.0,440.2645,440.552,439.2484,439.421,32213.0
2022-05-27 11:00:00,458.44,459.76,457.84,459.55,22958.0,439.4305,440.6958,438.8554,440.4945,22958.0
2022-05-27 11:30:00,459.57,460.82,459.5,460.77,25298.0,440.5137,441.7118,440.4466,441.6639,25298.0
2022-05-27 12:00:00,460.88,461.25,460.49,460.92,23819.0,441.7694,442.124,441.3955,441.8077,23819.0
2022-05-27 12:30:00,460.73,461.26,460.2,461.26,20072.0,441.6256,442.1336,441.1176,442.1336,20072.0
2022-05-27 13:00:00,461.14,461.3,460.73,461.17,19854.0,442.0186,442.1719,441.6256,442.0473,19854.0
2022-05-27 13:30:00,461.07,461.25,460.44,460.97,14903.0,441.9515,442.124,441.3476,441.8556,14903.0
2022-05-27 14:00:00,460.94,461.61,460.83,461.22,17564.0,441.8269,442.4691,441.7214,442.0953,17564.0
2022-05-27 14:30:00,461.21,461.69,461.05,461.68,65773.0,442.0857,442.5458,441.9323,442.5362,65773.0
2022-05-27 15:00:00,461.7,462.55,461.54,462.46,77306.0,442.5554,443.3701,442.402,443.2838,77306.0
2022-05-27 15:30:00,462.54,463.92,462.03,463.92,88349.0,443.3605,444.6833,442.8717,444.6833,88349.0
2022-05-31 09:30:00,461.67,462.1,456.98,457.98,129935.0,442.5266,442.9388,438.0311,438.9896,129935.0
2022-05-31 10:00:00,457.8,461.0,456.3,459.45,188523.0,438.8171,441.8844,437.3793,440.3987,188523.0
2022-05-31 10:30:00,459.6,460.78,458.65,459.61,64328.0,440.5424,441.6735,439.6318,440.552,64328.0
2022-05-31 11:00:00,459.44,459.64,457.48,457.76,24903.0,440.3891,440.5808,438.5103,438.7787,24903.0
2022-05-31 11:30:00,457.48,460.45,457.21,460.3,30812.0,438.5103,441.3572,438.2515,441.2134,30812.0
2022-05-31 12:00:00,460.35,461.26,459.11,459.82,32316.0,441.2613,442.1336,440.0728,440.7533,32316.0
2022-05-31 12:30:00,459.61,461.61,459.61,460.92,32692.0,440.552,442.4691,440.552,441.8077,32692.0
2022-05-31 13:00:00,461.03,461.56,459.12,459.54,37812.0,441.9131,442.4212,440.0823,440.4849,37812.0
2022-05-31 13:30:00,459.45,462.58,459.35,462.56,26112.0,440.3987,443.3989,440.3028,443.3797,26112.0
2022-05-31 14:00:00,461.9,462.4,460.64,460.64,33567.0,442.7471,443.2263,441.5393,441.5393,33567.0
2022-05-31 14:30:00,460.81,461.12,457.65,458.62,32797.0,441.7023,441.9994,438.6733,439.6031,32797.0
2022-05-31 15:00:00,458.48,459.82,457.41,459.51,47607.0,439.4689,440.7533,438.4432,440.4562,47607.0
2022-05-31 15:30:00,459.6,461.25,459.04,459.26,143800.0,440.5424,442.124,440.0057,440.2165,143800.0
2022-06-01 09:30:00,461.63,462.62,457.26,457.77,105267.0,442.4883,443.4372,438.2995,438.7883,105267.0
2022-06-01 10:00:00,457.91,458.27,453.05,453.44,28834.0,438.9225,439.2676,434.264,434.6379,28834.0
2022-06-01 10:30:00,454.16,454.44,452.87,454.19,30271.0,435.328,435.5964,434.0915,435.3568,30271.0
2022-06-01 11:00:00,454.06,454.07,451.28,451.78,18589.0,435.2322,435.2417,432.5674,433.0467,18589.0
2022-06-01 11:30:00,451.69,451.94,449.71,450.37,28071.0,432.9604,433.2001,431.0625,431.6952,28071.0
2022-06-01 12:00:00,450.18,451.58,449.75,451.39,14259.0,431.513,432.855,431.1009,432.6729,14259.0
2022-06-01 12:30:00,451.0,452.27,450.45,452.04,12659.0,432.299,433.5164,431.7718,433.2959,12659.0
2022-06-01 13:00:00,451.98,454.91,451.98,454.69,15229.0,433.2384,436.0469,433.2384,435.836,15229.0
2022-06-01 13:30:00,454.61,456.17,454.59,455.76,9700.0,435.7593,437.2547,435.7402,436.8617,9700.0
2022-06-01 14:00:00,455.56,457.85,455.29,457.19,15681.0,436.67,438.865,436.4112,438.2324,15681.0
2022-06-01 14:30:00,457.49,458.07,456.67,456.74,11421.0,438.5199,439.0759,437.7339,437.801,11421.0
2022-06-01 15:00:00,456.84,458.13,456.61,457.49,19585.0,437.8969,439.1334,437.6764,438.5199,19585.0
2022-06-01 15:30:00,457.16,457.94,455.36,455.41,65508.0,438.2036,438.9513,436.4783,436.5262,65508.0
2022-06-02 09:30:00,456.58,458.23,455.18,456.26,91425.0,437.6477,439.2292,436.3057,437.3409,91425.0
2022-06-02 10:00:00,456.15,459.13,455.98,456.73,36072.0,437.2355,440.0919,437.0725,437.7914,36072.0
2022-06-02 10:30:00,456.68,458.97,456.63,458.91,25204.0,437.7435,439.9386,437.6956,439.881,25204.0
2022-06-02 11:00:00,458.94,460.97,458.82,460.48,43270.0,439.9098,441.8556,439.7948,441.3859,43270.0
2022-06-02 11:30:00,460.5,462.49,460.04,460.66,29201.0,441.4051,443.3126,440.9642,441.5585,29201.0
2022-06-02 12:00:00,461.02,463.0,460.61,462.98,25277.0,441.9036,443.8015,441.5106,443.7823,25277.0
2022-06-02 12:30:00,462.99,463.55,462.29,462.93,24166.0,443.7919,444.3286,443.1209,443.7344,24166.0
2022-06-02 13:00:00,462.99,463.55,462.67,463.34,17317.0,443.7919,444.3286,443.4851,444.1274,17317.0
2022-06-02 13:30:00,463.69,464.68,463.67,464.28,34717.0,444.4628,445.4118,444.4437,445.0284,34717.0
2022-06-02 14:00:00,464.36,464.86,463.8,463.99,16488.0,445.1051,445.5843,444.5683,444.7504,16488.0
2022-06-02 14:30:00,464.18,464.71,463.13,463.13,30137.0,444.9325,445.4405,443.9261,443.9261,30137.0
2022-06-02 15:00:00,463.19,464.64,463.19,463.72,38513.0,443.9836,445.3734,443.9836,444.4916,38513.0
2022-06-02 15:30:00,463.8,465.89,463.62,465.89,111210.0,444.5683,446.5716,444.3957,446.5716,111210.0
2022-06-03 09:30:00,461.97,462.38,459.82,461.97,109759.0,442.8142,443.2072,440.7533,442.8142,109759.0
2022-06-03 10:00:00,462.04,462.48,460.69,461.67,34626.0,442.8813,443.303,441.5872,442.5266,34626.0
2022-06-03 10:30:00,461.09,462.1,459.97,460.77,24248.0,441.9707,442.9388,440.8971,441.6639,24248.0
2022-06-03 11:00:00,460.43,460.7,458.95,459.25,22631.0,441.338,441.5968,439.9194,440.2069,22631.0
2022-06-03 11:30:00,459.28,460.49,458.7,459.6,31351.0,440.2357,441.3955,439.6798,440.5424,31351.0
2022-06-03 12:00:00,459.57,460.74,459.07,460.18,18512.0,440.5137,441.6352,440.0344,441.0984,18512.0
2022-06-03 12:30:00,460.55,461.36,460.16,461.36,33169.0,441.453,442.2295,441.0792,442.2295,33169.0
2022-06-03 13:00:00,461.39,462.56,460.43,461.39,27559.0,442.2582,443.3797,441.338,442.2582,27559.0
2022-06-03 13:30:00,460.87,461.11,459.96,460.2,8528.0,441.7598,441.9898,440.8875,441.1176,8528.0
2022-06-03 14:00:00,460.13,461.83,460.05,461.8,14555.0,441.0505,442.68,440.9738,442.6512,14555.0
2022-06-03 14:30:00,461.74,461.74,460.21,461.0,26151.0,442.5937,442.5937,441.1271,441.8844,26151.0
2022-06-03 15:00:00,460.93,461.11,459.51,460.83,21221.0,441.8173,441.9898,440.4562,441.7214,21221.0
2022-06-03 15:30:00,460.73,461.02,459.17,460.42,75722.0,441.6256,441.9036,440.1303,441.3284,75722.0
2022-06-06 09:30:00,465.1,465.12,462.21,463.82,117902.0,445.8144,445.8335,443.0442,444.5875,117902.0
2022-06-06 10:00:00,463.97,465.74,463.96,465.14,42330.0,444.7312,446.4278,444.7216,445.8527,42330.0
2022-06-06 10:30:00,465.38,465.83,464.46,464.86,25245.0,446.0828,446.5141,445.2009,445.5843,25245.0
2022-06-06 11:00:00,464.91,465.7,462.7,463.51,27255.0,445.6323,446.3895,443.5139,444.2903,27255.0
2022-06-06 11:30:00,463.45,464.58,463.13,464.58,23541.0,444.2328,445.3159,443.9261,445.3159,23541.0
2022-06-06 12:00:00,464.4,464.4,461.88,462.03,8026.0,445.1434,445.1434,442.7279,442.8717,8026.0
2022-06-06 12:30:00,461.87,463.85,461.61,463.85,14717.0,442.7183,444.6162,442.4691,444.6162,14717.0
2022-06-06 13:00:00,463.75,463.75,462.76,463.05,15705.0,444.5204,444.5204,443.5714,443.8494,15705.0
2022-06-06 13:30:00,463.03,465.18,463.03,465.18,25061.0,443.8302,445.8911,443.8302,445.8911,25061.0
2022-06-06 14:00:00,465.16,465.23,462.47,462.53,20339.0,445.8719,445.939,443.2934,443.3509,20339.0
2022-06-06 14:30:00,462.35,463.15,461.98,462.85,9390.0,443.1784,443.9452,442.8237,443.6577,9390.0
2022-06-06 15:00:00,462.88,463.09,461.83,462.46,19883.0,443.6864,443.8877,442.68,443.2838,19883.0
2022-06-06 15:30:00,462.54,463.67,462.05,463.05,72502.0,443.3605,444.4437,442.8908,443.8494,72502.0
2022-06-07 09:30:00,459.03,461.46,458.3,461.15,106420.0,439.9961,442.3253,439.2963,442.0282,106420.0
2022-06-07 10:00:00,460.79,463.56,460.79,463.34,32774.0,441.6831,444.3382,441.6831,444.1274,32774.0
2022-06-07 10:30:00,463.4,465.79,463.36,465.4,45403.0,444.1849,446.4758,444.1465,446.1019,45403.0
2022-06-07 11:00:00,465.51,465.93,463.74,463.77,43771.0,446.2074,446.61,444.5108,444.5395,43771.0
2022-06-07 11:30:00,464.11,464.11,462.9,463.62,28181.0,444.8654,444.8654,443.7056,444.3957,28181.0
2022-06-07 12:00:00,463.69,463.81,462.72,463.65,12420.0,444.4628,444.5779,443.5331,444.4245,12420.0
2022-06-07 12:30:00,463.78,465.58,463.51,465.38,14460.0,444.5491,446.2745,444.2903,446.0828,14460.0
2022-06-07 13:00:00,465.36,465.93,465.19,465.87,22580.0,446.0636,446.61,445.9006,446.5524,22580.0
2022-06-07 13:30:00,465.76,465.9,465.44,465.46,8754.0,446.447,446.5812,446.1403,446.1594,8754.0
2022-06-07 14:00:00,465.43,466.93,465.17,466.84,21493.0,446.1307,447.5685,445.8815,447.4822,21493.0
2022-06-07 14:30:00,466.83,467.39,465.82,466.73,23648.0,447.4726,448.0094,446.5045,447.3768,23648.0
2022-06-07 15:00:00,466.67,467.96,466.67,467.76,23531.0,447.3193,448.5558,447.3193,448.3641,23531.0
2022-06-07 15:30:00,467.67,469.15,467.66,469.14,111494.0,448.2778,449.6964,448.2682,449.6869,111494.0
2022-06-08 09:30:00,466.6,467.13,463.93,466.63,147301.0,447.2522,447.7602,444.6929,447.2809,147301.0
2022-06-08 10:00:00,466.73,466.82,463.81,464.54,48902.0,447.3768,447.4631,444.5779,445.2776,48902.0
2022-06-08 10:30:00,464.5,465.46,464.37,464.71,12057.0,445.2393,446.1594,445.1146,445.4405,12057.0
2022-06-08 11:00:00,464.8,466.19,464.36,465.79,15318.0,445.5268,446.8592,445.1051,446.4758,15318.0
2022-06-08 11:30:00,465.74,466.27,465.26,465.35,14947.0,446.4278,446.9359,445.9677,446.054,14947.0
2022-06-08 12:00:00,465.22,466.02,463.37,463.52,10129.0,445.9294,446.6962,444.1561,444.2999,10129.0
2022-06-08 12:30:00,463.18,463.18,460.69,461.99,24686.0,443.974,443.974,441.5872,442.8333,24686.0
2022-06-08 13:00:00,461.88,462.35,461.13,461.25,7172.0,442.7279,443.1784,442.009,442.124,7172.0
2022-06-08 13:30:00,461.12,461.22,459.47,460.39,10661.0,441.9994,442.0953,440.4178,441.2997,10661.0
2022-06-08 14:00:00,460.6,461.04,459.55,459.55,14893.0,441.501,441.9227,440.4945,440.4945,14893.0
2022-06-08 14:30:00,459.97,460.52,459.12,459.94,10259.0,440.8971,441.4243,440.0823,440.8683,10259.0
2022-06-08 15:00:00,459.97,461.22,459.3,461.1,19054.0,440.8971,442.0953,440.2549,441.9802,19054.0
2022-06-08 15:30:00,461.16,461.64,459.95,460.4,90675.0,442.0378,442.4978,440.8779,441.3093,90675.0
2022-06-09 09:30:00,458.32,458.46,455.59,458.04,71473.0,439.3155,439.4497,436.6987,439.0471,71473.0
2022-06-09 10:00:00,457.96,458.51,455.96,458.24,56655.0,438.9704,439.4976,437.0534,439.2388,56655.0
2022-06-09 10:30:00,458.78,459.39,456.07,457.56,14501.0,439.7564,440.3411,437.1588,438.587,14501.0
2022-06-09 11:00:00,457.48,457.5,456.04,456.47,14447.0,438.5103,438.5295,437.1301,437.5422,14447.0
2022-06-09 11:30:00,456.36,458.66,456.32,457.5,36695.0,437.4368,439.6414,437.3984,438.5295,36695.0
2022-06-09 12:00:00,457.73,458.01,456.16,457.73,15009.0,438.75,439.0184,437.2451,438.75,15009.0
2022-06-09 12:30:00,457.67,458.83,457.37,458.6,9687.0,438.6925,439.8044,438.4049,439.5839,9687.0
2022-06-09 13:00:00,458.51,459.09,457.41,457.41,5789.0,439.4976,440.0536,438.4432,438.4432,5789.0
2022-06-09 13:30:00,457.31,457.65,456.52,457.65,8865.0,438.3474,438.6733,437.5902,438.6733,8865.0
2022-06-09 14:00:00,457.29,457.59,456.17,456.88,17303.0,438.3282,438.6158,437.2547,437.9352,17303.0
2022-06-09 14:30:00,456.64,456.64,455.1,455.1,42664.0,437.7052,437.7052,436.229,436.229,42664.0
2022-06-09 15:00:00,455.14,455.14,453.66,453.66,27497.0,436.2674,436.2674,434.8487,434.8487,27497.0
2022-06-09 15:30:00,453.53,453.82,450.94,450.94,123045.0,434.7241,435.0021,432.2415,432.2415,123045.0
2022-06-10 09:30:00,444.17,445.55,442.56,443.48,94608.0,425.7522,427.075,424.209,425.0909,94608.0
2022-06-10 10:00:00,443.46,443.46,439.29,439.56,115603.0,425.0717,425.0717,421.0746,421.3334,115603.0
2022-06-10 10:30:00,439.07,442.81,439.07,440.75,50702.0,420.8637,424.4486,420.8637,422.4741,50702.0
2022-06-10 11:00:00,440.5,440.72,438.76,439.31,39314.0,422.2344,422.4453,420.5666,421.0938,39314.0
2022-06-10 11:30:00,439.29,439.85,438.49,439.66,39291.0,421.0746,421.6114,420.3078,421.4293,39291.0
2022-06-10 12:00:00,439.67,440.71,438.48,439.04,29970.0,421.4388,422.4357,420.2982,420.835,29970.0
2022-06-10 12:30:00,439.07,440.11,438.35,439.13,29631.0,420.8637,421.8606,420.1736,420.9212,29631.0
2022-06-10 13:00:00,439.25,440.46,438.33,440.46,30143.0,421.0363,422.1961,420.1544,422.1961,30143.0
2022-06-10 13:30:00,440.37,441.38,439.33,439.94,21319.0,422.1098,423.0779,421.1129,421.6976,21319.0
2022-06-10 14:00:00,440.07,441.15,439.07,440.17,39453.0,421.8223,422.8575,420.8637,421.9181,39453.0
2022-06-10 14:30:00,440.17,441.88,439.62,441.63,24786.0,421.9181,423.5572,421.3909,423.3176,24786.0
2022-06-10 15:00:00,441.71,442.91,440.24,442.06,44941.0,423.3943,424.5445,421.9852,423.7297,44941.0
2022-06-10 15:30:00,441.92,442.09,438.99,439.0,171729.0,423.5955,423.7585,420.787,420.7966,171729.0
2022-06-13 09:30:00,427.76,429.68,425.09,425.09,102936.0,410.0227,411.8631,407.4634,407.4634,102936.0
2022-06-13 10:00:00,425.01,426.07,421.83,421.9,59534.0,407.3867,408.4028,404.3386,404.4057,59534.0
2022-06-13 10:30:00,422.15,422.17,418.38,419.23,100762.0,404.6453,404.6645,401.0316,401.8464,100762.0
2022-06-13 11:00:00,419.06,421.95,417.93,420.84,26431.0,401.6834,404.4536,400.6003,403.3896,26431.0
2022-06-13 11:30:00,421.46,422.88,420.25,421.79,34824.0,403.9839,405.3451,402.8241,404.3002,34824.0
2022-06-13 12:00:00,421.79,423.07,421.22,422.47,79657.0,404.3002,405.5272,403.7539,404.9521,79657.0
2022-06-13 12:30:00,422.3,425.01,421.64,421.65,36268.0,404.7891,407.3867,404.1565,404.1661,36268.0
2022-06-13 13:00:00,421.51,422.01,420.98,421.31,17720.0,404.0319,404.5111,403.5238,403.8402,17720.0
2022-06-13 13:30:00,421.63,425.25,420.89,424.0,18651.0,404.1469,407.6168,403.4376,406.4186,18651.0
2022-06-13 14:00:00,423.96,423.97,421.32,422.12,17041.0,406.3803,406.3899,403.8497,404.6166,17041.0
2022-06-13 14:30:00,422.29,423.48,420.94,421.37,32304.0,404.7795,405.9202,403.4855,403.8977,32304.0
2022-06-13 15:00:00,421.03,422.96,419.27,419.35,83139.0,403.5718,405.4217,401.8847,401.9614,83139.0
2022-06-13 15:30:00,419.24,419.9,417.49,419.21,148904.0,401.856,402.4886,400.1786,401.8272,148904.0
2022-06-14 09:30:00,420.53,421.75,418.32,421.53,130919.0,403.0925,404.2619,400.9741,404.051,130919.0
2022-06-14 10:00:00,421.48,422.19,417.54,417.64,100655.0,404.0031,404.6837,400.2265,400.3223,100655.0
2022-06-14 10:30:00,417.62,420.3,416.97,419.22,95192.0,400.3032,402.872,399.6801,401.8368,95192.0
2022-06-14 11:00:00,418.98,419.95,415.76,417.4,109026.0,401.6068,402.5365,398.5203,400.0923,109026.0
2022-06-14 11:30:00,417.24,419.15,416.57,419.06,29774.0,399.9389,401.7697,399.2967,401.6834,29774.0
2022-06-14 12:00:00,418.95,418.97,416.34,416.92,38779.0,401.578,401.5972,399.0762,399.6322,38779.0
2022-06-14 12:30:00,416.86,417.51,416.16,417.29,35302.0,399.5747,400.1977,398.9037,399.9868,35302.0
2022-06-14 13:00:00,417.6,419.97,416.78,418.02,197925.0,400.284,402.5557,399.498,400.6866,197925.0
2022-06-14 13:30:00,417.95,417.95,415.23,416.17,55652.0,400.6195,400.6195,398.0123,398.9133,55652.0
2022-06-14 14:00:00,416.1,417.85,416.06,417.33,35203.0,398.8462,400.5236,398.8078,400.0252,35203.0
2022-06-14 14:30:00,417.18,417.37,415.15,415.33,19362.0,399.8814,400.0635,397.9356,398.1081,19362.0
2022-06-14 15:00:00,415.31,415.84,413.59,415.67,46193.0,398.0889,398.597,396.4403,398.434,46193.0
2022-06-14 15:30:00,415.54,418.62,415.54,417.65,80132.0,398.3094,401.2617,398.3094,400.3319,80132.0
2022-06-15 09:30:00,421.55,424.26,420.63,423.6,84923.0,404.0702,406.6678,403.1883,406.0352,84923.0
2022-06-15 10:00:00,423.52,424.65,423.37,424.2,26900.0,405.9585,407.0417,405.8147,406.6103,26900.0
2022-06-15 10:30:00,424.26,424.4,421.37,422.45,52817.0,406.6678,406.802,403.8977,404.9329,52817.0
2022-06-15 11:00:00,422.57,422.71,420.79,421.92,32982.0,405.0479,405.1821,403.3417,404.4249,32982.0
2022-06-15 11:30:00,421.75,423.16,421.59,423.02,14075.0,404.2619,405.6134,404.1085,405.4792,14075.0
2022-06-15 12:00:00,423.01,423.53,422.39,423.22,8654.0,405.4697,405.9681,404.8754,405.671,8654.0
2022-06-15 12:30:00,423.56,423.83,420.64,420.81,38240.0,405.9969,406.2557,403.1979,403.3609,38240.0
2022-06-15 13:00:00,420.83,422.0,420.75,422.0,16900.0,403.3801,404.5015,403.3034,404.5015,16900.0
2022-06-15 13:30:00,421.91,423.49,420.44,423.01,35584.0,404.4153,405.9298,403.0062,405.4697,35584.0
2022-06-15 14:00:00,423.54,424.49,418.09,418.99,143125.0,405.9777,406.8883,400.7537,401.6164,143125.0
2022-06-15 14:30:00,418.65,427.1,415.77,422.12,126266.0,401.2905,409.3901,398.5299,404.6166,126266.0
2022-06-15 15:00:00,421.99,426.37,421.45,426.26,77392.0,404.492,408.6903,403.9743,408.5849,77392.0
2022-06-15 15:30:00,426.32,427.91,421.89,422.61,204885.0,408.6424,410.1665,404.3961,405.0862,204885.0
2022-06-16 09:30:00,412.91,413.69,408.48,408.92,126139.0,395.7885,396.5361,391.5422,391.9639,126139.0
2022-06-16 10:00:00,408.24,408.31,406.46,407.73,64494.0,391.3121,391.3792,389.6059,390.8233,64494.0
2022-06-16 10:30:00,407.92,408.11,403.5,403.51,61112.0,391.0054,391.1875,386.7687,386.7782,61112.0
2022-06-16 11:00:00,403.53,406.59,403.53,405.94,32530.0,386.7974,389.7305,386.7974,389.1075,32530.0
2022-06-16 11:30:00,405.97,406.36,404.41,405.3,10883.0,389.1362,389.5101,387.6409,388.494,10883.0
2022-06-16 12:00:00,405.46,405.8,403.78,404.92,16748.0,388.6474,388.9733,387.037,388.1298,16748.0
2022-06-16 12:30:00,404.47,405.37,403.62,404.54,19506.0,387.6984,388.5611,386.8837,387.7655,19506.0
2022-06-16 13:00:00,404.87,405.6,403.04,405.02,33564.0,388.0818,388.7816,386.3277,388.2256,33564.0
2022-06-16 13:30:00,404.94,405.32,402.42,402.43,30787.0,388.1489,388.5132,385.7334,385.743,30787.0
2022-06-16 14:00:00,402.47,402.89,401.53,401.53,27878.0,385.7814,386.1839,384.8803,384.8803,27878.0
2022-06-16 14:30:00,401.47,402.43,400.07,400.87,50829.0,384.8228,385.743,383.4809,384.2477,50829.0
2022-06-16 15:00:00,400.82,403.79,400.81,403.18,82701.0,384.1998,387.0466,384.1902,386.4619,82701.0
2022-06-16 15:30:00,403.13,403.23,400.46,402.67,178128.0,386.414,386.5098,383.8547,385.9731,178128.0
2022-06-17 09:30:00,402.8,408.49,402.65,407.47,137078.0,387.4345,392.9074,387.2902,391.9263,137078.0
2022-06-17 10:00:00,407.57,407.57,401.53,402.02,57385.0,392.0225,392.0225,386.2129,386.6842,57385.0
2022-06-17 10:30:00,401.9,402.32,400.05,402.27,89611.0,386.5688,386.9728,384.7894,386.9247,89611.0
2022-06-17 11:00:00,402.12,405.69,401.31,405.03,107625.0,386.7804,390.2142,386.0013,389.5794,107625.0
2022-06-17 11:30:00,405.45,405.97,403.32,403.89,41668.0,389.9834,390.4835,387.9346,388.4829,41668.0
2022-06-17 12:00:00,403.56,405.12,402.18,404.41,42442.0,388.1655,389.666,386.8381,388.9831,42442.0
2022-06-17 12:30:00,404.49,405.03,403.23,404.06,53938.0,389.06,389.5794,387.8481,388.6464,53938.0
2022-06-17 13:00:00,404.09,407.47,403.78,405.26,54207.0,388.6753,391.9263,388.3771,389.8006,54207.0
2022-06-17 13:30:00,405.41,406.03,404.07,405.21,42515.0,389.9449,390.5413,388.656,389.7525,42515.0
2022-06-17 14:00:00,405.47,407.15,405.27,406.18,41105.0,390.0026,391.6185,389.8102,390.6855,41105.0
2022-06-17 14:30:00,406.11,407.9,405.26,405.7,58922.0,390.6182,392.3399,389.8006,390.2238,58922.0
2022-06-17 15:00:00,406.09,407.18,403.99,406.73,102785.0,390.599,391.6474,388.5791,391.2146,102785.0
2022-06-17 15:30:00,406.7,406.76,404.24,404.71,164604.0,391.1857,391.2434,388.8195,389.2716,164604.0
2022-06-21 09:30:00,411.16,411.9,407.48,411.21,65390.0,395.4756,396.1873,391.9359,395.5237,65390.0
2022-06-21 10:00:00,411.08,412.34,410.81,411.86,63825.0,395.3986,396.6106,395.1389,396.1489,63825.0
2022-06-21 10:30:00,411.99,413.68,411.7,413.37,54738.0,396.2739,397.8994,395.995,397.6013,54738.0
2022-06-21 11:00:00,413.43,413.43,411.55,411.66,47777.0,397.659,397.659,395.8507,395.9565,47777.0
2022-06-21 11:30:00,411.58,411.93,410.29,410.57,21897.0,395.8795,396.2162,394.6388,394.9081,21897.0
2022-06-21 12:00:00,410.24,411.29,410.24,411.29,20655.0,394.5907,395.6006,394.5907,395.6006,20655.0
2022-06-21 12:30:00,411.28,412.29,411.09,412.28,12283.0,395.591,396.5625,395.4082,396.5528,12283.0
2022-06-21 13:00:00,412.34,412.4,411.23,411.28,21589.0,396.6106,396.6683,395.5429,395.591,21589.0
2022-06-21 13:30:00,411.29,411.96,410.68,410.72,19850.0,395.6006,396.245,395.0139,395.0523,19850.0
2022-06-21 14:00:00,410.66,411.0,410.12,410.57,41265.0,394.9946,395.3217,394.4752,394.9081,41265.0
2022-06-21 14:30:00,410.55,411.32,410.03,411.04,55870.0,394.8888,395.6295,394.3887,395.3601,55870.0
2022-06-21 15:00:00,411.08,411.63,410.92,411.36,20387.0,395.3986,395.9276,395.2447,395.6679,20387.0
2022-06-21 15:30:00,411.17,411.36,409.69,410.0,87505.0,395.4852,395.6679,394.0616,394.3598,87505.0
2022-06-22 09:30:00,404.22,407.44,403.39,406.19,119505.0,388.8003,391.8975,388.002,390.6952,119505.0
2022-06-22 10:00:00,406.39,410.02,405.41,410.02,73305.0,390.8875,394.3791,389.9449,394.3791,73305.0
2022-06-22 10:30:00,410.06,411.34,409.59,409.65,22157.0,394.4175,395.6487,393.9655,394.0232,22157.0
2022-06-22 11:00:00,409.48,409.67,408.17,409.37,25820.0,393.8597,394.0424,392.5996,393.7538,25820.0
2022-06-22 11:30:00,409.67,410.59,407.02,407.02,33305.0,394.0424,394.9273,391.4935,391.4935,33305.0
2022-06-22 12:00:00,407.25,408.48,406.76,408.48,20049.0,391.7147,392.8978,391.2434,392.8978,20049.0
2022-06-22 12:30:00,408.3,409.37,408.3,409.21,7799.0,392.7247,393.7538,392.7247,393.6,7799.0
2022-06-22 13:00:00,409.38,410.25,408.39,409.79,16954.0,393.7635,394.6003,392.8112,394.1578,16954.0
2022-06-22 13:30:00,409.79,410.23,408.94,409.8,17922.0,394.1578,394.581,393.3403,394.1674,17922.0
2022-06-22 14:00:00,409.74,411.28,409.59,409.84,27783.0,394.1097,395.591,393.9655,394.2059,27783.0
2022-06-22 14:30:00,410.0,410.37,409.13,409.95,18401.0,394.3598,394.7157,393.523,394.3117,18401.0
2022-06-22 15:00:00,409.92,410.34,408.75,408.89,21479.0,394.2829,394.6868,393.1575,393.2922,21479.0
2022-06-22 15:30:00,408.9,409.44,407.8,408.52,67412.0,393.3018,393.8212,392.2437,392.9363,67412.0
2022-06-23 09:30:00,409.73,411.14,407.71,409.74,125245.0,394.1001,395.4563,392.1572,394.1097,125245.0
2022-06-23 10:00:00,409.51,410.16,407.75,408.89,117224.0,393.8885,394.5137,392.1956,393.2922,117224.0
2022-06-23 10:30:00,409.0,410.9,408.37,410.65,65094.0,393.398,395.2255,392.792,394.985,65094.0
2022-06-23 11:00:00,410.32,411.19,409.64,410.08,24371.0,394.6676,395.5044,394.0135,394.4368,24371.0
2022-06-23 11:30:00,410.46,410.53,408.34,408.34,33502.0,394.8023,394.8696,392.7631,392.7631,33502.0
2022-06-23 12:00:00,408.07,408.49,406.78,407.64,36422.0,392.5034,392.9074,391.2626,392.0898,36422.0
2022-06-23 12:30:00,407.73,407.78,405.64,405.76,23733.0,392.1764,392.2245,390.1661,390.2816,23733.0
2022-06-23 13:00:00,405.66,407.28,405.22,406.3,36473.0,390.1854,391.7436,389.7622,390.801,36473.0
2022-06-23 13:30:00,406.57,406.85,405.59,406.53,5139.0,391.0607,391.33,390.118,391.0222,5139.0
2022-06-23 14:00:00,406.81,407.4,406.34,407.39,35025.0,391.2915,391.859,390.8394,391.8494,35025.0
2022-06-23 14:30:00,407.33,408.68,407.33,408.49,20674.0,391.7917,393.0902,391.7917,392.9074,20674.0
2022-06-23 15:00:00,408.64,410.1,408.32,410.08,61224.0,393.0517,394.456,392.7439,394.4368,61224.0
2022-06-23 15:30:00,409.99,411.79,409.99,411.03,99369.0,394.3502,396.0815,394.3502,395.3505,99369.0
2022-06-24 09:30:00,414.3,418.79,413.86,418.64,149152.0,398.4958,402.8145,398.0726,402.6702,149152.0
2022-06-24 10:00:00,418.85,422.89,418.85,422.5,84401.0,402.8722,406.7581,402.8722,406.383,84401.0
2022-06-24 10:30:00,422.65,423.52,422.24,423.21,59052.0,406.5273,407.3641,406.1329,407.0659,59052.0
2022-06-24 11:00:00,423.14,423.7,422.1,423.61,34160.0,406.9986,407.5372,405.9982,407.4506,34160.0
2022-06-24 11:30:00,423.59,424.05,423.32,423.67,14259.0,407.4314,407.8739,407.1717,407.5083,14259.0
2022-06-24 12:00:00,423.62,423.89,423.17,423.37,21939.0,407.4603,407.72,407.0274,407.2198,21939.0
2022-06-24 12:30:00,423.47,424.0,423.09,423.6,9724.0,407.316,407.8258,406.9505,407.441,9724.0
2022-06-24 13:00:00,423.67,424.27,423.55,423.79,8950.0,407.5083,408.0855,407.3929,407.6238,8950.0
2022-06-24 13:30:00,423.7,424.41,423.56,423.81,16351.0,407.5372,408.2201,407.4025,407.643,16351.0
2022-06-24 14:00:00,424.0,424.06,423.17,423.57,20549.0,407.8258,407.8835,407.0274,407.4122,20549.0
2022-06-24 14:30:00,423.55,424.08,423.45,424.03,22364.0,407.3929,407.9027,407.2967,407.8546,22364.0
2022-06-24 15:00:00,424.07,424.38,423.89,424.35,54882.0,407.8931,408.1913,407.72,408.1624,54882.0
2022-06-24 15:30:00,424.41,425.64,424.1,425.62,178368.0,408.2201,409.4032,407.9219,409.384,178368.0
2022-06-27 09:30:00,427.17,427.83,423.19,424.19,128293.0,410.8748,411.5097,407.0467,408.0085,128293.0
2022-06-27 10:00:00,424.25,426.04,423.99,424.17,51074.0,408.0662,409.7879,407.8161,407.9893,51074.0
2022-06-27 10:30:00,424.04,428.56,424.04,427.95,55212.0,407.8642,412.2118,407.8642,411.6251,55212.0
2022-06-27 11:00:00,428.23,429.81,427.61,429.29,76027.0,411.8944,413.4141,411.298,412.914,76027.0
2022-06-27 11:30:00,429.14,429.38,428.26,428.72,31264.0,412.7697,413.0005,411.9233,412.3657,31264.0
2022-06-27 12:00:00,429.03,429.03,426.71,426.71,29325.0,412.6639,412.6639,410.4324,410.4324,29325.0
2022-06-27 12:30:00,426.64,428.21,426.34,428.03,34825.0,410.3651,411.8752,410.0765,411.702,34825.0
2022-06-27 13:00:00,428.23,428.5,427.27,427.89,32466.0,411.8944,412.1541,410.971,411.5674,32466.0
2022-06-27 13:30:00,427.65,427.67,426.48,427.1,15478.0,411.3365,411.3558,410.2112,410.8075,15478.0
2022-06-27 14:00:00,427.1,428.34,426.8,427.58,35833.0,410.8075,412.0002,410.5189,411.2692,35833.0
2022-06-27 14:30:00,427.69,428.39,427.54,427.7,11897.0,411.375,412.0483,411.2307,411.3846,11897.0
2022-06-27 15:00:00,427.62,428.25,426.45,427.7,28383.0,411.3077,411.9136,410.1823,411.3846,28383.0
2022-06-27 15:30:00,427.68,427.98,425.98,427.08,62596.0,411.3654,411.6539,409.7302,410.7883,62596.0
2022-06-28 09:30:00,429.43,433.07,429.24,432.37,78988.0,413.0486,416.5498,412.8659,415.8765,78988.0
2022-06-28 10:00:00,432.34,432.69,429.1,429.39,22118.0,415.8476,416.1843,412.7312,413.0101,22118.0
2022-06-28 10:30:00,429.33,429.35,427.75,429.06,34858.0,412.9524,412.9717,411.4327,412.6927,34858.0
2022-06-28 11:00:00,428.8,429.36,425.47,425.53,25251.0,412.4427,412.9813,409.2397,409.2974,25251.0
2022-06-28 11:30:00,425.41,425.92,423.56,424.03,28426.0,409.182,409.6725,407.4025,407.8546,28426.0
2022-06-28 12:00:00,423.64,425.53,423.22,425.38,31617.0,407.4795,409.2974,407.0755,409.1531,31617.0
2022-06-28 12:30:00,425.31,426.25,424.75,425.11,21241.0,409.0858,409.9899,408.5471,408.8934,21241.0
2022-06-28 13:00:00,425.17,425.36,422.55,423.95,33001.0,408.9511,409.1339,406.4311,407.7777,33001.0
2022-06-28 13:30:00,423.96,423.97,422.78,423.21,12120.0,407.7873,407.7969,406.6523,407.0659,12120.0
2022-06-28 14:00:00,423.08,424.05,421.4,421.83,25620.0,406.9409,407.8739,405.3249,405.7385,25620.0
2022-06-28 14:30:00,421.74,422.41,420.89,421.79,25255.0,405.652,406.2964,404.8344,405.7001,25255.0
2022-06-28 15:00:00,421.95,422.58,421.16,422.23,60731.0,405.854,406.4599,405.0941,406.1233,60731.0
2022-06-28 15:30:00,422.37,422.37,420.85,420.88,79159.0,406.2579,406.2579,404.7959,404.8248,79159.0
2022-06-29 09:30:00,421.12,421.51,415.46,417.6,83463.0,405.0556,405.4307,399.6115,401.6699,83463.0
2022-06-29 10:00:00,417.33,419.07,415.61,417.14,57551.0,401.4102,403.0838,399.7558,401.2274,57551.0
2022-06-29 10:30:00,417.56,418.57,416.16,416.36,48073.0,401.6314,402.6029,400.2848,400.4772,48073.0
2022-06-29 11:00:00,416.32,416.46,414.54,415.37,19080.0,400.4387,400.5734,398.7266,399.525,19080.0
2022-06-29 11:30:00,415.17,416.88,415.17,416.79,24111.0,399.3326,400.9774,399.3326,400.8908,24111.0
2022-06-29 12:00:00,416.74,417.02,414.82,414.82,14316.0,400.8427,401.112,398.9959,398.9959,14316.0
2022-06-29 12:30:00,414.79,416.4,414.78,416.15,44629.0,398.9671,400.5157,398.9575,400.2752,44629.0
2022-06-29 13:00:00,416.01,416.71,415.02,415.8,25942.0,400.1406,400.8138,399.1883,399.9386,25942.0
2022-06-29 13:30:00,415.67,417.45,415.18,417.45,21705.0,399.8135,401.5256,399.3422,401.5256,21705.0
2022-06-29 14:00:00,417.39,418.39,417.29,417.62,10212.0,401.4679,402.4298,401.3717,401.6891,10212.0
2022-06-29 14:30:00,417.66,417.72,416.3,416.77,19463.0,401.7276,401.7853,400.4195,400.8716,19463.0
2022-06-29 15:00:00,416.83,418.17,416.18,418.17,12561.0,400.9293,402.2182,400.3041,402.2182,12561.0
2022-06-29 15:30:00,417.89,418.02,416.63,417.64,38919.0,401.9488,402.0739,400.7369,401.7084,38919.0
2022-06-30 09:30:00,412.11,412.61,408.72,408.98,107771.0,396.3893,396.8703,393.1286,393.3787,107771.0
2022-06-30 10:00:00,408.46,410.25,408.16,409.61,65976.0,392.8786,394.6003,392.59,393.9847,65976.0
2022-06-30 10:30:00,409.56,411.84,409.56,411.63,39064.0,393.9366,396.1296,393.9366,395.9276,39064.0
2022-06-30 11:00:00,411.64,414.28,410.97,413.89,34776.0,395.9373,398.4765,395.2928,398.1014,34776.0
2022-06-30 11:30:00,414.06,415.33,413.16,415.3,15223.0,398.2649,399.4865,397.3993,399.4576,15223.0
2022-06-30 12:00:00,415.37,417.74,414.06,417.74,27577.0,399.525,401.8046,398.2649,401.8046,27577.0
2022-06-30 12:30:00,417.8,418.54,416.52,417.06,25736.0,401.8623,402.574,400.6311,401.1505,25736.0
2022-06-30 13:00:00,417.14,417.37,414.59,416.16,34397.0,401.2274,401.4487,398.7747,400.2848,34397.0
2022-06-30 13:30:00,416.41,417.76,415.79,416.72,19207.0,400.5253,401.8238,399.9289,400.8235,19207.0
2022-06-30 14:00:00,416.84,416.85,414.67,415.63,46420.0,400.9389,400.9485,398.8517,399.775,46420.0
2022-06-30 14:30:00,415.75,415.99,413.49,413.94,23722.0,399.8905,400.1213,397.7167,398.1495,23722.0
2022-06-30 15:00:00,413.92,414.21,411.74,413.54,33744.0,398.1303,398.4092,396.0334,397.7648,33744.0
2022-06-30 15:30:00,413.54,414.62,411.85,413.78,210973.0,397.7648,398.8036,396.1392,397.9956,210973.0
2022-07-01 09:30:00,412.99,418.51,412.7,417.01,99553.0,397.2358,402.5452,396.9568,401.1024,99553.0
2022-07-01 10:00:00,417.56,418.26,411.51,411.55,57928.0,401.6314,402.3047,395.8122,395.8507,57928.0
2022-07-01 10:30:00,411.5,412.43,409.8,412.27,37235.0,395.8026,396.6971,394.1674,396.5432,37235.0
2022-07-01 11:00:00,411.78,414.81,411.55,413.37,41094.0,396.0719,398.9863,395.8507,397.6013,41094.0
2022-07-01 11:30:00,414.07,414.51,411.46,411.46,28846.0,398.2746,398.6978,395.7641,395.7641,28846.0
2022-07-01 12:00:00,411.93,414.03,411.46,414.02,14698.0,396.2162,398.2361,395.7641,398.2265,14698.0
2022-07-01 12:30:00,414.04,414.33,412.31,412.39,26342.0,398.2457,398.5246,396.5817,396.6586,26342.0
2022-07-01 13:00:00,412.44,413.57,412.06,413.57,21306.0,396.7067,397.7936,396.3412,397.7936,21306.0
2022-07-01 13:30:00,414.33,415.69,414.0,415.19,50968.0,398.5246,399.8328,398.2072,399.3518,50968.0
2022-07-01 14:00:00,415.47,417.23,414.53,416.43,19117.0,399.6212,401.314,398.717,400.5445,19117.0
2022-07-01 14:30:00,416.52,417.58,416.52,417.35,23487.0,400.6311,401.6507,400.6311,401.4294,23487.0
2022-07-01 15:00:00,417.4,417.86,416.24,417.56,53049.0,401.4775,401.92,400.3618,401.6314,53049.0
2022-07-01 15:30:00,417.66,419.58,417.59,418.92,145778.0,401.7276,403.5744,401.6603,402.9395,145778.0
2022-07-05 09:30:00,412.44,412.88,407.06,407.5,84606.0,396.7067,397.13,391.532,391.9552,84606.0
2022-07-05 10:00:00,407.34,408.98,406.22,408.4,88803.0,391.8013,393.3787,390.724,392.8208,88803.0
2022-07-05 10:30:00,408.46,411.47,408.31,409.6,87821.0,392.8786,395.7737,392.7343,393.9751,87821.0
2022-07-05 11:00:00,409.52,409.6,408.41,409.1,46097.0,393.8981,393.9751,392.8305,393.4941,46097.0
2022-07-05 11:30:00,409.17,411.17,408.56,411.12,29014.0,393.5615,395.4852,392.9747,395.4371,29014.0
2022-07-05 12:00:00,410.8,412.68,410.31,411.93,26901.0,395.1293,396.9376,394.658,396.2162,26901.0
2022-07-05 12:30:00,412.12,412.24,410.29,410.5,35177.0,396.3989,396.5144,394.6388,394.8407,35177.0
2022-07-05 13:00:00,410.69,412.85,410.57,412.31,36583.0,395.0235,397.1011,394.9081,396.5817,36583.0
2022-07-05 13:30:00,412.58,413.65,412.23,412.89,33602.0,396.8414,397.8706,396.5047,397.1396,33602.0
2022-07-05 14:00:00,413.02,414.7,412.81,414.59,27469.0,397.2646,398.8805,397.0626,398.7747,27469.0
2022-07-05 14:30:00,414.69,415.84,414.59,415.58,43118.0,398.8709,399.977,398.7747,399.727,43118.0
2022-07-05 15:00:00,415.32,417.28,414.7,416.97,52999.0,399.4769,401.3621,398.8805,401.0639,52999.0
2022-07-05 15:30:00,417.01,418.46,416.69,418.35,105820.0,401.1024,402.4971,400.7946,402.3913,105820.0
2022-07-06 09:30:00,417.81,420.45,414.86,415.33,68679.0,401.8719,404.4112,399.0344,399.4865,68679.0
2022-07-06 10:00:00,415.26,416.34,412.85,414.24,62802.0,399.4192,400.458,397.1011,398.4381,62802.0
2022-07-06 10:30:00,414.36,414.36,412.38,413.58,36731.0,398.5535,398.5535,396.649,397.8032,36731.0
2022-07-06 11:00:00,413.07,413.07,411.32,411.91,25432.0,397.3127,397.3127,395.6295,396.197,25432.0
2022-07-06 11:30:00,411.95,413.88,411.1,413.54,21316.0,396.2354,398.0918,395.4179,397.7648,21316.0
2022-07-06 12:00:00,413.75,413.94,412.69,413.39,21211.0,397.9668,398.1495,396.9472,397.6205,21211.0
2022-07-06 12:30:00,413.3,413.91,413.03,413.74,38656.0,397.5339,398.1207,397.2742,397.9571,38656.0
2022-07-06 13:00:00,413.77,414.86,413.77,414.11,19221.0,397.986,399.0344,397.986,398.313,19221.0
2022-07-06 13:30:00,414.11,415.06,413.89,414.89,9146.0,398.313,399.2268,398.1014,399.0633,9146.0
2022-07-06 14:00:00,414.68,415.99,413.66,415.99,50896.0,398.8613,400.1213,397.8802,400.1213,50896.0
2022-07-06 14:30:00,416.19,418.34,415.73,417.0,59144.0,400.3137,402.3817,399.8712,401.0928,59144.0
2022-07-06 15:00:00,416.63,417.96,415.88,417.77,44241.0,400.7369,402.0162,400.0155,401.8334,44241.0
2022-07-06 15:30:00,417.75,418.24,414.84,415.87,95959.0,401.8142,402.2855,399.0152,400.0059,95959.0
2022-07-07 09:30:00,419.15,423.88,419.15,423.17,98457.0,403.1608,407.7103,403.1608,407.0274,98457.0
2022-07-07 10:00:00,422.97,422.97,420.57,422.1,47595.0,406.8351,406.8351,404.5266,405.9982,47595.0
2022-07-07 10:30:00,421.96,424.0,421.96,423.32,69718.0,405.8636,407.8258,405.8636,407.1717,69718.0
2022-07-07 11:00:00,423.42,424.2,422.98,423.69,35737.0,407.2679,408.0181,406.8447,407.5276,35737.0
2022-07-07 11:30:00,423.62,423.74,422.85,423.41,25541.0,407.4603,407.5757,406.7196,407.2583,25541.0
2022-07-07 12:00:00,423.45,424.05,423.35,423.84,17241.0,407.2967,407.8739,407.2006,407.6719,17241.0
2022-07-07 12:30:00,423.91,424.33,423.45,423.88,27985.0,407.7392,408.1432,407.2967,407.7103,27985.0
2022-07-07 13:00:00,423.95,424.09,423.42,423.8,11719.0,407.7777,407.9123,407.2679,407.6334,11719.0
2022-07-07 13:30:00,423.74,424.31,423.72,424.23,30461.0,407.5757,408.1239,407.5564,408.047,30461.0
2022-07-07 14:00:00,424.31,424.92,423.97,424.8,21577.0,408.1239,408.7107,407.7969,408.5952,21577.0
2022-07-07 14:30:00,424.77,425.04,424.1,425.04,16581.0,408.5664,408.8261,407.9219,408.8261,16581.0
2022-07-07 15:00:00,425.02,425.57,424.91,424.95,31457.0,408.8069,409.3359,408.701,408.7395,31457.0
2022-07-07 15:30:00,424.97,425.39,424.04,424.64,42387.0,408.7588,409.1627,407.8642,408.4413,42387.0
2022-07-08 09:30:00,423.6,424.99,420.2,420.58,48176.0,407.441,408.778,404.1707,404.5362,48176.0
2022-07-08 10:00:00,420.44,425.17,419.84,424.72,34074.0,404.4016,408.9511,403.8245,408.5183,34074.0
2022-07-08 10:30:00,424.78,426.56,424.65,425.79,86258.0,408.576,410.2881,408.451,409.5475,86258.0
2022-07-08 11:00:00,425.93,426.3,425.08,425.85,35482.0,409.6821,410.038,408.8646,409.6052,35482.0
2022-07-08 11:30:00,425.55,426.0,423.98,424.61,18552.0,409.3166,409.7495,407.8065,408.4125,18552.0
2022-07-08 12:00:00,424.49,424.49,422.18,422.18,12253.0,408.2971,408.2971,406.0752,406.0752,12253.0
2022-07-08 12:30:00,422.04,422.07,420.97,421.27,9427.0,405.9405,405.9694,404.9113,405.1999,9427.0
2022-07-08 13:00:00,421.48,422.52,421.01,422.44,17868.0,405.4019,406.4022,404.9498,406.3253,17868.0
2022-07-08 13:30:00,422.47,423.32,422.16,422.39,22962.0,406.3541,407.1717,406.0559,406.2772,22962.0
2022-07-08 14:00:00,422.6,424.04,422.25,424.0,15898.0,406.4792,407.8642,406.1425,407.8258,15898.0
2022-07-08 14:30:00,424.04,424.77,424.03,424.75,31877.0,407.8642,408.5664,407.8546,408.5471,31877.0
2022-07-08 15:00:00,424.5,425.09,423.93,424.03,15960.0,408.3067,408.8742,407.7584,407.8546,15960.0
2022-07-08 15:30:00,424.05,424.17,423.11,423.33,58608.0,407.8739,407.9893,406.9697,407.1813,58608.0
2022-07-11 09:30:00,420.64,422.23,418.26,420.6,55228.0,404.5939,406.1233,402.3047,404.5555,55228.0
2022-07-11 10:00:00,420.24,420.79,418.1,418.49,33028.0,404.2092,404.7382,402.1508,402.5259,33028.0
2022-07-11 10:30:00,418.68,419.98,418.19,418.19,27052.0,402.7087,403.9591,402.2374,402.2374,27052.0
2022-07-11 11:00:00,417.89,419.37,417.88,419.05,12597.0,401.9488,403.3724,401.9392,403.0646,12597.0
2022-07-11 11:30:00,418.96,419.14,417.88,418.35,20891.0,402.978,403.1512,401.9392,402.3913,20891.0
2022-07-11 12:00:00,418.33,418.78,417.78,418.16,9375.0,402.3721,402.8049,401.843,402.2085,9375.0
2022-07-11 12:30:00,418.04,418.84,418.04,418.73,7514.0,402.0931,402.8626,402.0931,402.7568,7514.0
2022-07-11 13:00:00,418.66,420.31,418.66,420.23,32802.0,402.6895,404.2765,402.6895,404.1996,32802.0
2022-07-11 13:30:00,420.23,420.95,420.23,420.64,13211.0,404.1996,404.8921,404.1996,404.5939,13211.0
2022-07-11 14:00:00,420.44,420.44,419.29,419.29,28315.0,404.4016,404.4016,403.2954,403.2954,28315.0
2022-07-11 14:30:00,419.25,420.09,419.15,419.17,10694.0,403.257,404.0649,403.1608,403.18,10694.0
2022-07-11 15:00:00,419.0,419.13,418.57,419.13,13157.0,403.0165,403.1415,402.6029,403.1415,13157.0
2022-07-11 15:30:00,418.96,419.2,417.78,418.33,39271.0,402.978,403.2089,401.843,402.3721,39271.0
2022-07-12 09:30:00,417.2,421.51,416.88,420.12,58889.0,401.2852,405.4307,400.9774,404.0938,58889.0
2022-07-12 10:00:00,419.86,421.24,418.5,419.59,56606.0,403.8437,405.171,402.5356,403.584,56606.0
2022-07-12 10:30:00,419.77,421.89,419.75,421.89,34889.0,403.7571,405.7962,403.7379,405.7962,34889.0
2022-07-12 11:00:00,421.89,422.69,421.13,421.67,16290.0,405.7962,406.5657,405.0652,405.5846,16290.0
2022-07-12 11:30:00,421.98,422.11,421.08,421.24,15754.0,405.8828,406.0079,405.0171,405.171,15754.0
2022-07-12 12:00:00,421.74,422.22,420.92,422.22,5930.0,405.652,406.1137,404.8633,406.1137,5930.0
2022-07-12 12:30:00,422.36,422.76,421.65,422.13,23547.0,406.2483,406.6331,405.5654,406.0271,23547.0
2022-07-12 13:00:00,422.27,422.69,420.99,421.19,38452.0,406.1618,406.5657,404.9306,405.123,38452.0
2022-07-12 13:30:00,421.29,421.99,421.28,421.79,11726.0,405.2191,405.8924,405.2095,405.7001,11726.0
2022-07-12 14:00:00,421.81,421.81,420.82,421.17,18637.0,405.7193,405.7193,404.7671,405.1037,18637.0
2022-07-12 14:30:00,421.33,421.33,419.57,419.62,14479.0,405.2576,405.2576,403.5648,403.6128,14479.0
2022-07-12 15:00:00,419.55,419.55,416.73,416.93,36892.0,403.5455,403.5455,400.8331,401.0255,36892.0
2022-07-12 15:30:00,416.91,418.21,415.5,417.57,70969.0,401.0062,402.2566,399.65,401.641,70969.0
2022-07-13 09:30:00,412.48,415.0,411.19,413.89,105793.0,396.7452,399.1691,395.5044,398.1014,105793.0
2022-07-13 10:00:00,413.82,414.09,410.44,412.86,113108.0,398.0341,398.2938,394.783,397.1107,113108.0
2022-07-13 10:30:00,413.1,416.9,412.77,416.66,64124.0,397.3416,400.9966,397.0241,400.7658,64124.0
2022-07-13 11:00:00,416.78,417.84,415.28,415.29,37621.0,400.8812,401.9007,399.4384,399.448,37621.0
2022-07-13 11:30:00,415.24,415.83,414.31,415.01,33380.0,399.3999,399.9674,398.5054,399.1787,33380.0
2022-07-13 12:00:00,415.39,416.73,415.1,416.55,33087.0,399.5442,400.8331,399.2653,400.66,33087.0
2022-07-13 12:30:00,416.45,417.35,416.12,417.05,16825.0,400.5638,401.4294,400.2464,401.1409,16825.0
2022-07-13 13:00:00,417.03,418.52,416.9,417.62,50408.0,401.1216,402.5548,400.9966,401.6891,50408.0
2022-07-13 13:30:00,417.53,418.37,417.1,418.0,26659.0,401.6026,402.4105,401.189,402.0546,26659.0
2022-07-13 14:00:00,417.66,417.9,415.78,417.85,51466.0,401.7276,401.9585,399.9193,401.9104,51466.0
2022-07-13 14:30:00,417.97,418.7,417.26,418.58,46965.0,402.0258,402.7279,401.3429,402.6125,46965.0
2022-07-13 15:00:00,418.69,418.7,417.48,417.56,24023.0,402.7183,402.7279,401.5545,401.6314,24023.0
2022-07-13 15:30:00,417.66,417.66,416.47,416.5,77256.0,401.7276,401.7276,400.583,400.6119,77256.0
2022-07-14 09:30:00,409.78,410.8,407.5,408.73,71487.0,394.1482,395.1293,391.9552,393.1383,71487.0
2022-07-14 10:00:00,408.74,408.74,406.65,407.79,78504.0,393.1479,393.1479,391.1376,392.2341,78504.0
2022-07-14 10:30:00,407.76,408.53,406.81,406.95,28200.0,392.2053,392.9459,391.2915,391.4262,28200.0
2022-07-14 11:00:00,407.56,409.11,407.35,408.46,26431.0,392.0129,393.5038,391.8109,392.8786,26431.0
2022-07-14 11:30:00,408.69,410.72,407.8,410.31,39155.0,393.0998,395.0523,392.2437,394.658,39155.0
2022-07-14 12:00:00,410.46,410.47,408.29,408.3,20863.0,394.8023,394.8119,392.715,392.7247,20863.0
2022-07-14 12:30:00,408.36,408.97,407.07,408.11,28897.0,392.7824,393.3691,391.5416,392.5419,28897.0
2022-07-14 13:00:00,408.14,409.03,407.55,409.02,24699.0,392.5708,393.4268,392.0033,393.4172,24699.0
2022-07-14 13:30:00,408.77,410.0,408.07,409.82,41689.0,393.1767,394.3598,392.5034,394.1867,41689.0
2022-07-14 14:00:00,409.86,412.29,409.78,412.29,26938.0,394.2252,396.5625,394.1482,396.5625,26938.0
2022-07-14 14:30:00,412.11,413.08,411.67,412.38,14840.0,396.3893,397.3223,395.9661,396.649,14840.0
2022-07-14 15:00:00,412.53,412.83,411.47,412.51,11388.0,396.7933,397.0819,395.7737,396.7741,11388.0
2022-07-14 15:30:00,412.53,412.84,411.4,412.38,75525.0,396.7933,397.0915,395.7064,396.649,75525.0
2022-07-15 09:30:00,417.6,418.64,412.64,413.55,90142.0,401.6699,402.6702,396.8991,397.7744,90142.0
2022-07-15 10:00:00,413.57,418.67,413.57,418.65,55118.0,397.7936,402.6991,397.7936,402.6798,55118.0
2022-07-15 10:30:00,418.68,418.95,416.75,417.6,37822.0,402.7087,402.9684,400.8523,401.6699,37822.0
2022-07-15 11:00:00,417.58,419.42,417.58,419.12,29627.0,401.6507,403.4205,401.6507,403.1319,29627.0
2022-07-15 11:30:00,419.04,419.87,418.72,419.52,34368.0,403.055,403.8533,402.7472,403.5167,34368.0
2022-07-15 12:00:00,419.58,420.11,419.07,419.51,60958.0,403.5744,404.0842,403.0838,403.507,60958.0
2022-07-15 12:30:00,419.63,419.82,419.18,419.69,37485.0,403.6225,403.8052,403.1896,403.6802,37485.0
2022-07-15 13:00:00,419.81,420.37,419.7,420.31,9965.0,403.7956,404.3342,403.6898,404.2765,9965.0
2022-07-15 13:30:00,420.37,420.46,419.44,419.46,20453.0,404.3342,404.4208,403.4397,403.4589,20453.0
2022-07-15 14:00:00,419.51,419.74,419.17,419.56,14432.0,403.507,403.7283,403.18,403.5551,14432.0
2022-07-15 14:30:00,419.57,420.19,419.43,419.76,12456.0,403.5648,404.1611,403.4301,403.7475,12456.0
2022-07-15 15:00:00,419.67,420.06,419.58,419.83,16081.0,403.6609,404.0361,403.5744,403.8148,16081.0
2022-07-15 15:30:00,419.61,420.4,419.15,420.34,67877.0,403.6032,404.3631,403.1608,404.3054,67877.0
2022-07-18 09:30:00,424.61,426.51,424.44,425.75,102617.0,408.4125,410.24,408.249,409.509,102617.0
2022-07-18 10:00:00,425.59,425.65,423.8,425.1,33015.0,409.3551,409.4128,407.6334,408.8838,33015.0
2022-07-18 10:30:00,425.68,426.07,425.36,425.92,24370.0,409.4417,409.8168,409.1339,409.6725,24370.0
2022-07-18 11:00:00,425.73,426.04,425.27,425.83,15059.0,409.4898,409.7879,409.0473,409.586,15059.0
2022-07-18 11:30:00,425.57,426.29,425.57,426.25,8705.0,409.3359,410.0284,409.3359,409.9899,8705.0
2022-07-18 12:00:00,426.26,426.28,425.68,425.84,31029.0,409.9995,410.0188,409.4417,409.5956,31029.0
2022-07-18 12:30:00,425.75,425.76,424.26,424.44,19796.0,409.509,409.5186,408.0758,408.249,19796.0
2022-07-18 13:00:00,424.45,424.93,424.18,424.78,20471.0,408.2586,408.7203,407.9989,408.576,20471.0
2022-07-18 13:30:00,424.73,424.75,422.56,422.6,28321.0,408.5279,408.5471,406.4407,406.4792,28321.0
2022-07-18 14:00:00,422.28,422.67,421.25,421.37,27071.0,406.1714,406.5465,405.1807,405.2961,27071.0
2022-07-18 14:30:00,421.31,422.21,420.43,420.77,30791.0,405.2384,406.104,404.3919,404.719,30791.0
2022-07-18 15:00:00,420.67,421.77,420.37,420.42,17944.0,404.6228,405.6808,404.3342,404.3823,17944.0
2022-07-18 15:30:00,420.41,420.41,418.51,419.45,84752.0,404.3727,404.3727,402.5452,403.4493,84752.0
2022-07-19 09:30:00,424.59,427.8,423.8,427.36,109966.0,408.3933,411.4808,407.6334,411.0576,109966.0
2022-07-19 10:00:00,427.47,429.99,427.12,429.91,87681.0,411.1634,413.5873,410.8267,413.5103,87681.0
2022-07-19 10:30:00,430.0,430.09,429.23,429.88,21137.0,413.5969,413.6834,412.8563,413.4815,21137.0
2022-07-19 11:00:00,429.94,430.16,429.32,429.99,5878.0,413.5392,413.7508,412.9428,413.5873,5878.0
2022-07-19 11:30:00,430.19,430.85,430.0,430.85,11257.0,413.7796,414.4145,413.5969,414.4145,11257.0
2022-07-19 12:00:00,430.97,430.97,430.34,430.68,13652.0,414.5299,414.5299,413.9239,414.2509,13652.0
2022-07-19 12:30:00,430.89,431.67,430.89,431.6,18042.0,414.4529,415.2032,414.4529,415.1358,18042.0
2022-07-19 13:00:00,431.62,431.71,430.87,431.29,6814.0,415.1551,415.2416,414.4337,414.8377,6814.0
2022-07-19 13:30:00,431.44,432.73,431.43,432.67,41496.0,414.9819,416.2227,414.9723,416.165,41496.0
2022-07-19 14:00:00,432.74,433.35,432.41,432.49,18142.0,416.2324,416.8191,415.9149,415.9919,18142.0
2022-07-19 14:30:00,432.51,432.83,432.23,432.65,10452.0,416.0111,416.3189,415.7418,416.1458,10452.0
2022-07-19 15:00:00,432.73,433.32,432.55,432.92,10917.0,416.2227,416.7902,416.0496,416.4055,10917.0
2022-07-19 15:30:00,432.99,433.51,432.61,433.3,79274.0,416.4728,416.973,416.1073,416.771,79274.0
2022-07-20 09:30:00,432.97,433.97,431.78,431.87,42382.0,416.4536,417.4154,415.309,415.3955,42382.0
2022-07-20 10:00:00,432.05,434.57,431.26,434.45,41625.0,415.5687,417.9925,414.8088,417.8771,41625.0
2022-07-20 10:30:00,434.17,437.67,434.17,437.59,75268.0,417.6078,420.9743,417.6078,420.8973,75268.0
2022-07-20 11:00:00,437.68,437.79,436.18,436.46,36128.0,420.9839,421.0897,419.5411,419.8105,36128.0
2022-07-20 11:30:00,436.47,436.67,435.71,436.64,7418.0,419.8201,420.0124,419.0891,419.9836,7418.0
2022-07-20 12:00:00,436.56,437.3,436.21,436.27,16700.0,419.9066,420.6184,419.57,419.6277,16700.0
2022-07-20 12:30:00,436.11,436.36,434.13,435.34,22343.0,419.4738,419.7143,417.5693,418.7332,22343.0
2022-07-20 13:00:00,435.01,435.39,433.57,434.9,46871.0,418.4158,418.7813,417.0307,418.31,46871.0
2022-07-20 13:30:00,434.99,435.58,433.79,434.13,23366.0,418.3965,418.964,417.2423,417.5693,23366.0
2022-07-20 14:00:00,434.45,436.09,434.29,436.09,18047.0,417.8771,419.4546,417.7232,419.4546,18047.0
2022-07-20 14:30:00,435.87,436.74,435.7,436.69,8370.0,419.243,420.0798,419.0794,420.0317,8370.0
2022-07-20 15:00:00,436.78,438.24,436.59,438.24,10571.0,420.1182,421.5225,419.9355,421.5225,10571.0
2022-07-20 15:30:00,438.18,438.42,437.42,437.62,108446.0,421.4648,421.6957,420.7338,420.9262,108446.0
2022-07-21 09:30:00,435.87,437.92,434.62,437.19,67328.0,419.243,421.2148,418.0406,420.5126,67328.0
2022-07-21 10:00:00,437.27,437.7,433.43,433.79,49477.0,420.5896,421.0031,416.896,417.2423,49477.0
2022-07-21 10:30:00,433.95,436.97,433.75,436.96,25011.0,417.3962,420.301,417.2038,420.2914,25011.0
2022-07-21 11:00:00,436.94,437.48,436.3,436.75,26863.0,420.2721,420.7915,419.6566,420.0894,26863.0
2022-07-21 11:30:00,436.88,437.91,436.56,437.36,14726.0,420.2144,421.2051,419.9066,420.6761,14726.0
2022-07-21 12:00:00,437.22,438.62,437.22,438.51,16567.0,420.5415,421.8881,420.5415,421.7822,16567.0
2022-07-21 12:30:00,438.52,438.84,438.1,438.52,8390.0,421.7919,422.0997,421.3879,421.7919,8390.0
2022-07-21 13:00:00,438.45,438.62,437.54,438.32,34357.0,421.7245,421.8881,420.8493,421.5995,34357.0
2022-07-21 13:30:00,438.02,438.13,437.08,437.43,28333.0,421.3109,421.4167,420.4068,420.7434,28333.0
2022-07-21 14:00:00,437.54,438.63,437.51,438.45,10078.0,420.8493,421.8977,420.8204,421.7245,10078.0
2022-07-21 14:30:00,438.32,438.36,437.69,437.9,7144.0,421.5995,421.638,420.9935,421.1955,7144.0
2022-07-21 15:00:00,437.77,439.15,437.77,439.12,13967.0,421.0705,422.3978,421.0705,422.369,13967.0
2022-07-21 15:30:00,439.05,441.18,438.8,441.18,47387.0,422.3017,424.3504,422.0612,424.3504,47387.0
2022-07-22 09:30:00,442.33,444.02,439.94,440.3,85824.0,425.4565,427.0821,423.1577,423.504,85824.0
2022-07-22 10:00:00,440.22,441.7,438.88,440.96,34062.0,423.427,424.8506,422.1381,424.1388,34062.0
2022-07-22 10:30:00,441.18,442.13,440.67,441.68,14913.0,424.3504,425.2642,423.8599,424.8313,14913.0
2022-07-22 11:00:00,441.75,442.35,440.67,440.8,24260.0,424.8987,425.4758,423.8599,423.9849,24260.0
2022-07-22 11:30:00,440.58,440.78,439.15,439.43,17892.0,423.7733,423.9657,422.3978,422.6672,17892.0
2022-07-22 12:00:00,439.7,439.85,438.44,439.14,17285.0,422.9269,423.0711,421.7149,422.3882,17285.0
2022-07-22 12:30:00,439.34,439.73,438.32,438.52,10270.0,422.5806,422.9557,421.5995,421.7919,10270.0
2022-07-22 13:00:00,438.09,438.09,436.06,436.52,18804.0,421.3783,421.3783,419.4257,419.8682,18804.0
2022-07-22 13:30:00,436.38,436.38,435.15,435.46,11268.0,419.7335,419.7335,418.5504,418.8486,11268.0
2022-07-22 14:00:00,435.48,435.48,434.37,434.89,14485.0,418.8678,418.8678,417.8002,418.3003,14485.0
2022-07-22 14:30:00,434.68,435.66,434.57,435.28,9032.0,418.0984,419.041,417.9925,418.6755,9032.0
2022-07-22 15:00:00,435.29,436.34,435.16,436.14,19686.0,418.6851,419.695,418.56,419.5027,19686.0
2022-07-22 15:30:00,436.36,437.26,435.32,437.2,47000.0,419.7143,420.5799,418.7139,420.5222,47000.0
2022-07-25 09:30:00,438.74,439.01,435.31,438.71,53722.0,422.0035,422.2632,418.7043,421.9746,53722.0
2022-07-25 10:00:00,438.82,439.53,437.72,438.64,68185.0,422.0804,422.7633,421.0224,421.9073,68185.0
2022-07-25 10:30:00,438.44,439.49,438.13,438.64,24163.0,421.7149,422.7249,421.4167,421.9073,24163.0
2022-07-25 11:00:00,438.65,439.37,437.89,439.37,5087.0,421.9169,422.6094,421.1859,422.6094,5087.0
2022-07-25 11:30:00,439.29,440.37,439.22,440.02,13042.0,422.5325,423.5713,422.4652,423.2346,13042.0
2022-07-25 12:00:00,439.93,440.07,438.1,438.63,14498.0,423.1481,423.2827,421.3879,421.8977,14498.0
2022-07-25 12:30:00,438.73,439.9,438.69,439.37,14774.0,421.9939,423.1192,421.9554,422.6094,14774.0
2022-07-25 13:00:00,439.43,440.06,438.87,438.89,7042.0,422.6672,423.2731,422.1285,422.1478,7042.0
2022-07-25 13:30:00,439.03,439.22,438.29,438.43,19883.0,422.2824,422.4652,421.5706,421.7053,19883.0
2022-07-25 14:00:00,438.23,438.61,438.05,438.42,28660.0,421.5129,421.8784,421.3398,421.6957,28660.0
2022-07-25 14:30:00,438.39,439.0,437.8,437.88,13597.0,421.6668,422.2536,421.0993,421.1763,13597.0
2022-07-25 15:00:00,438.02,438.4,437.37,438.26,14229.0,421.3109,421.6764,420.6857,421.5418,14229.0
2022-07-25 15:30:00,437.84,440.36,437.83,439.9,87391.0,421.1378,423.5617,421.1282,423.1192,87391.0
2022-07-26 09:30:00,438.21,439.14,436.73,437.74,51972.0,421.4937,422.3882,420.0702,421.0416,51972.0
2022-07-26 10:00:00,437.07,438.38,436.82,437.36,10528.0,420.3972,421.6572,420.1567,420.6761,10528.0
2022-07-26 10:30:00,437.28,439.26,437.28,439.15,7882.0,420.5992,422.5036,420.5992,422.3978,7882.0
2022-07-26 11:00:00,439.29,439.29,437.68,437.68,10092.0,422.5325,422.5325,420.9839,420.9839,10092.0
2022-07-26 11:30:00,437.17,437.3,435.94,435.96,12119.0,420.4934,420.6184,419.3103,419.3295,12119.0
2022-07-26 12:00:00,435.83,436.69,435.83,436.61,15157.0,419.2045,420.0317,419.2045,419.9547,15157.0
2022-07-26 12:30:00,437.16,437.38,436.42,437.38,13459.0,420.4837,420.6954,419.772,420.6954,13459.0
2022-07-26 13:00:00,437.18,437.7,436.99,437.65,11153.0,420.503,421.0031,420.3202,420.9551,11153.0
2022-07-26 13:30:00,437.31,437.39,436.83,437.27,7376.0,420.628,420.705,420.1663,420.5896,7376.0
2022-07-26 14:00:00,437.25,438.15,436.71,436.71,30185.0,420.5703,421.436,420.0509,420.0509,30185.0
2022-07-26 14:30:00,436.65,436.81,436.16,436.81,8397.0,419.9932,420.1471,419.5219,420.1471,8397.0
2022-07-26 15:00:00,436.83,437.2,436.11,436.94,12861.0,420.1663,420.5222,419.4738,420.2721,12861.0
2022-07-26 15:30:00,437.1,437.74,436.63,437.35,55115.0,420.426,421.0416,419.974,420.6665,55115.0
2022-07-27 09:30:00,439.48,440.59,438.81,439.11,75359.0,422.7152,423.7829,422.0708,422.3594,75359.0
2022-07-27 10:00:00,438.81,439.84,438.62,439.64,29065.0,422.0708,423.0615,421.8881,422.8691,29065.0
2022-07-27 10:30:00,439.82,440.73,439.61,440.69,22930.0,423.0423,423.9176,422.8403,423.8791,22930.0
2022-07-27 11:00:00,440.73,441.28,440.1,440.44,5511.0,423.9176,424.4466,423.3116,423.6386,5511.0
2022-07-27 11:30:00,440.47,440.73,440.24,440.52,5820.0,423.6675,423.9176,423.4463,423.7156,5820.0
2022-07-27 12:00:00,440.56,440.94,440.17,440.76,15516.0,423.754,424.1196,423.3789,423.9464,15516.0
2022-07-27 12:30:00,440.48,440.52,439.94,439.94,5454.0,423.6771,423.7156,423.1577,423.1577,5454.0
2022-07-27 13:00:00,439.87,439.98,439.48,439.78,5260.0,423.0904,423.1962,422.7152,423.0038,5260.0
2022-07-27 13:30:00,439.75,440.49,439.73,440.46,12265.0,422.9749,423.6867,422.9557,423.6579,12265.0
2022-07-27 14:00:00,440.59,441.65,439.58,440.39,12324.0,423.7829,424.8025,422.8114,423.5905,12324.0
2022-07-27 14:30:00,440.26,444.75,438.99,443.46,50136.0,423.4655,427.7842,422.2439,426.5434,50136.0
2022-07-27 15:00:00,443.85,446.76,443.62,446.76,24497.0,426.9185,429.7175,426.6973,429.7175,24497.0
2022-07-27 15:30:00,446.98,447.35,445.51,445.59,70332.0,429.9291,430.285,428.5152,428.5922,70332.0
2022-07-28 09:30:00,448.1,450.25,445.58,446.03,48787.0,431.0064,433.0744,428.5826,429.0154,48787.0
2022-07-28 10:00:00,446.27,446.7,443.09,443.49,21051.0,429.2462,429.6598,426.1875,426.5723,21051.0
2022-07-28 10:30:00,443.59,446.21,443.17,446.2,15766.0,426.6685,429.1885,426.2645,429.1789,15766.0
2022-07-28 11:00:00,446.3,448.91,446.1,448.91,30352.0,429.2751,431.7855,429.0827,431.7855,30352.0
2022-07-28 11:30:00,448.81,450.03,448.52,449.3,21111.0,431.6893,432.8628,431.4104,432.1606,21111.0
2022-07-28 12:00:00,449.34,449.97,448.99,449.95,13063.0,432.1991,432.8051,431.8625,432.7859,13063.0
2022-07-28 12:30:00,449.7,450.01,449.24,450.01,8350.0,432.5454,432.8436,432.1029,432.8436,8350.0
2022-07-28 13:00:00,449.74,450.39,449.31,450.39,4778.0,432.5839,433.2091,432.1703,433.2091,4778.0
2022-07-28 13:30:00,450.44,451.5,450.34,451.44,8665.0,433.2572,434.2767,433.161,434.219,8665.0
2022-07-28 14:00:00,451.2,451.28,450.67,451.11,34858.0,433.9882,434.0651,433.4784,433.9016,34858.0
2022-07-28 14:30:00,451.06,451.73,450.81,451.64,15699.0,433.8535,434.4979,433.613,434.4114,15699.0
2022-07-28 15:00:00,451.71,452.34,451.52,452.26,20134.0,434.4787,435.0847,434.296,435.0077,20134.0
2022-07-28 15:30:00,452.25,452.83,451.66,452.52,39500.0,434.9981,435.556,434.4306,435.2578,39500.0
2022-07-29 09:30:00,453.76,454.4,452.35,454.19,41228.0,436.4505,437.0661,435.0943,436.8641,41228.0
2022-07-29 10:00:00,454.2,456.7,453.97,456.48,53185.0,436.8737,439.2784,436.6525,439.0668,53185.0
2022-07-29 10:30:00,456.01,456.9,455.28,455.81,24635.0,438.6147,439.4707,437.9125,438.4223,24635.0
2022-07-29 11:00:00,455.52,455.96,454.26,454.74,31069.0,438.1434,438.5666,436.9314,437.3931,31069.0
2022-07-29 11:30:00,454.95,456.05,454.46,455.47,35176.0,437.5951,438.6532,437.1238,438.0953,35176.0
2022-07-29 12:00:00,455.54,456.05,454.78,455.62,13034.0,438.1626,438.6532,437.4316,438.2396,13034.0
2022-07-29 12:30:00,455.67,456.86,455.48,456.49,35020.0,438.2877,439.4323,438.1049,439.0764,35020.0
2022-07-29 13:00:00,456.57,456.78,456.24,456.48,27278.0,439.1533,439.3553,438.8359,439.0668,27278.0
2022-07-29 13:30:00,456.45,457.84,456.45,457.72,43046.0,439.0379,440.3749,439.0379,440.2595,43046.0
2022-07-29 14:00:00,457.75,458.59,457.57,458.41,28373.0,440.2883,441.0963,440.1152,440.9231,28373.0
2022-07-29 14:30:00,458.47,459.08,458.47,458.95,37623.0,440.9808,441.5676,440.9808,441.4425,37623.0
2022-07-29 15:00:00,459.02,459.58,458.95,459.58,31354.0,441.5099,442.0485,441.4425,442.0485,31354.0
2022-07-29 15:30:00,459.61,460.01,458.36,458.64,108933.0,442.0774,442.4621,440.875,441.1444,108933.0
2022-08-01 09:30:00,455.74,457.03,453.13,456.47,104395.0,438.355,439.5958,435.8445,439.0571,104395.0
2022-08-01 10:00:00,456.31,458.43,454.27,454.73,47815.0,438.9032,440.9424,436.9411,437.3835,47815.0
2022-08-01 10:30:00,454.81,459.58,454.81,459.42,108062.0,437.4605,442.0485,437.4605,441.8946,108062.0
2022-08-01 11:00:00,459.45,459.71,456.94,458.77,32113.0,441.9235,442.1735,439.5092,441.2694,32113.0
2022-08-01 11:30:00,458.33,459.05,457.4,458.27,18892.0,440.8462,441.5387,439.9517,440.7885,18892.0
2022-08-01 12:00:00,458.11,459.07,457.24,458.82,12392.0,440.6346,441.558,439.7978,441.3175,12392.0
2022-08-01 12:30:00,458.71,460.0,458.53,459.32,25568.0,441.2117,442.4525,441.0386,441.7984,25568.0
2022-08-01 13:00:00,459.06,459.23,457.74,457.77,66855.0,441.5483,441.7118,440.2787,440.3075,66855.0
2022-08-01 13:30:00,457.86,457.96,456.84,457.64,37187.0,440.3941,440.4903,439.413,440.1825,37187.0
2022-08-01 14:00:00,457.49,458.78,456.72,458.45,36948.0,440.0382,441.279,439.2976,440.9616,36948.0
2022-08-01 14:30:00,458.4,460.05,458.2,459.92,23198.0,440.9135,442.5006,440.7211,442.3755,23198.0
2022-08-01 15:00:00,459.83,460.41,458.71,458.85,27825.0,442.289,442.8468,441.2117,441.3463,27825.0
2022-08-01 15:30:00,458.88,459.34,457.92,458.44,101257.0,441.3752,441.8177,440.4518,440.952,101257.0
2022-08-02 09:30:00,456.23,456.69,453.89,454.54,45852.0,438.8263,439.2687,436.5756,437.2008,45852.0
2022-08-02 10:00:00,454.15,454.6,452.56,454.44,62760.0,436.8256,437.2585,435.2963,437.1046,62760.0
2022-08-02 10:30:00,454.9,456.54,454.53,455.5,32406.0,437.547,439.1245,437.1911,438.1241,32406.0
2022-08-02 11:00:00,455.57,456.17,454.79,456.13,13208.0,438.1915,438.7686,437.4412,438.7301,13208.0
2022-08-02 11:30:00,456.2,457.0,455.52,456.49,10231.0,438.7974,439.5669,438.1434,439.0764,10231.0
2022-08-02 12:00:00,456.69,458.34,456.67,458.26,16693.0,439.2687,440.8558,439.2495,440.7789,16693.0
2022-08-02 12:30:00,458.36,459.0,458.17,458.81,13497.0,440.875,441.4906,440.6923,441.3079,13497.0
2022-08-02 13:00:00,458.64,458.66,456.34,456.38,16021.0,441.1444,441.1636,438.9321,438.9706,16021.0
2022-08-02 13:30:00,456.32,456.32,454.75,455.45,28663.0,438.9129,438.9129,437.4027,438.076,28663.0
2022-08-02 14:00:00,455.32,456.76,455.15,456.76,19355.0,437.951,439.3361,437.7875,439.3361,19355.0
2022-08-02 14:30:00,456.76,457.2,456.07,456.11,41668.0,439.3361,439.7593,438.6724,438.7109,41668.0
2022-08-02 15:00:00,456.14,456.3,454.33,455.57,33084.0,438.7397,438.8936,436.9988,438.1915,33084.0
2022-08-02 15:30:00,455.57,456.14,453.88,453.96,92972.0,438.1915,438.7397,436.5659,436.6429,92972.0
2022-08-03 09:30:00,456.1,457.35,455.21,455.7,61839.0,438.7012,439.9036,437.8452,438.3165,61839.0
2022-08-03 10:00:00,455.69,456.13,453.82,455.9,35429.0,438.3069,438.7301,436.5082,438.5089,35429.0
2022-08-03 10:30:00,455.78,456.19,453.88,455.08,28660.0,438.3935,438.7878,436.5659,437.7202,28660.0
2022-08-03 11:00:00,454.96,455.98,454.58,455.81,22207.0,437.6047,438.5858,437.2392,438.4223,22207.0
2022-08-03 11:30:00,455.8,457.18,455.5,457.1,14636.0,438.4127,439.74,438.1241,439.6631,14636.0
2022-08-03 12:00:00,456.87,457.07,456.23,456.61,12256.0,439.4419,439.6342,438.8263,439.1918,12256.0
2022-08-03 12:30:00,456.73,458.05,456.69,457.96,27904.0,439.3072,440.5769,439.2687,440.4903,27904.0
2022-08-03 13:00:00,458.09,458.28,457.74,458.22,11670.0,440.6153,440.7981,440.2787,440.7404,11670.0
2022-08-03 13:30:00,458.54,458.85,457.94,458.7,23955.0,441.0482,441.3463,440.4711,441.2021,23955.0
2022-08-03 14:00:00,458.67,459.34,458.4,459.12,20299.0,441.1732,441.8177,440.9135,441.606,20299.0
2022-08-03 14:30:00,458.97,459.09,458.3,458.78,15220.0,441.4618,441.5772,440.8173,441.279,15220.0
2022-08-03 15:00:00,458.76,459.19,458.57,458.67,18926.0,441.2598,441.6734,441.077,441.1732,18926.0
2022-08-03 15:30:00,458.73,459.05,457.78,457.88,78690.0,441.2309,441.5387,440.3172,440.4133,78690.0
2022-08-04 09:30:00,457.56,457.71,454.62,456.22,31439.0,440.1056,440.2498,437.2777,438.8167,31439.0
2022-08-04 10:00:00,456.22,456.54,455.16,455.88,19413.0,438.8167,439.1245,437.7971,438.4896,19413.0
2022-08-04 10:30:00,455.77,456.26,454.44,455.94,26380.0,438.3838,438.8551,437.1046,438.5474,26380.0
2022-08-04 11:00:00,455.96,456.47,455.19,455.36,12918.0,438.5666,439.0571,437.826,437.9895,12918.0
2022-08-04 11:30:00,455.78,456.05,454.68,455.97,13609.0,438.3935,438.6532,437.3354,438.5762,13609.0
2022-08-04 12:00:00,455.9,456.11,455.42,455.94,36318.0,438.5089,438.7109,438.0472,438.5474,36318.0
2022-08-04 12:30:00,455.8,455.8,454.62,455.04,4432.0,438.4127,438.4127,437.2777,437.6817,4432.0
2022-08-04 13:00:00,455.18,456.29,455.17,456.2,16704.0,437.8163,438.884,437.8067,438.7974,16704.0
2022-08-04 13:30:00,456.03,456.58,455.93,456.14,8018.0,438.6339,439.1629,438.5377,438.7397,8018.0
2022-08-04 14:00:00,456.11,456.11,455.41,455.85,13539.0,438.7109,438.7109,438.0376,438.4608,13539.0
2022-08-04 14:30:00,455.94,456.0,454.84,455.44,14275.0,438.5474,438.6051,437.4893,438.0664,14275.0
2022-08-04 15:00:00,455.3,456.14,455.24,455.57,7064.0,437.9318,438.7397,437.8741,438.1915,7064.0
2022-08-04 15:30:00,455.35,455.35,454.24,454.39,54351.0,437.9799,437.9799,436.9122,437.0565,54351.0
2022-08-05 09:30:00,450.4,455.3,450.24,455.3,48780.0,433.2187,437.9318,433.0648,437.9318,48780.0
2022-08-05 10:00:00,455.25,457.78,455.01,456.93,36808.0,437.8837,440.3172,437.6528,439.4996,36808.0
2022-08-05 10:30:00,457.0,457.0,456.23,456.55,9336.0,439.5669,439.5669,438.8263,439.1341,9336.0
2022-08-05 11:00:00,456.69,456.69,453.22,453.26,11395.0,439.2687,439.2687,435.9311,435.9696,11395.0
2022-08-05 11:30:00,452.84,454.22,452.84,453.99,14749.0,435.5656,436.893,435.5656,436.6717,14749.0
2022-08-05 12:00:00,453.95,455.55,453.95,455.35,23362.0,436.6333,438.1722,436.6333,437.9799,23362.0
2022-08-05 12:30:00,455.22,456.79,455.0,456.68,12060.0,437.8548,439.3649,437.6432,439.2591,12060.0
2022-08-05 13:00:00,456.39,457.22,456.2,456.2,20098.0,438.9802,439.7785,438.7974,438.7974,20098.0
2022-08-05 13:30:00,456.14,456.88,456.02,456.16,5398.0,438.7397,439.4515,438.6243,438.759,5398.0
2022-08-05 14:00:00,456.16,456.27,455.3,455.3,5646.0,438.759,438.8648,437.9318,437.9318,5646.0
2022-08-05 14:30:00,455.2,455.85,455.03,455.4,4937.0,437.8356,438.4608,437.6721,438.028,4937.0
2022-08-05 15:00:00,455.53,456.19,455.41,456.14,4801.0,438.153,438.7878,438.0376,438.7397,4801.0
2022-08-05 15:30:00,456.08,457.24,456.06,457.05,53194.0,438.682,439.7978,438.6628,439.615,53194.0
2022-08-08 09:30:00,459.43,463.37,459.43,463.25,42238.0,441.9042,445.6939,441.9042,445.5785,42238.0
2022-08-08 10:00:00,463.0,463.89,462.98,463.41,19558.0,445.338,446.1941,445.3188,445.7324,19558.0
2022-08-08 10:30:00,463.45,464.11,463.38,463.83,11456.0,445.7709,446.4057,445.7035,446.1364,11456.0
2022-08-08 11:00:00,463.89,464.41,462.89,462.98,17489.0,446.1941,446.6942,445.2322,445.3188,17489.0
2022-08-08 11:30:00,462.95,463.06,460.43,461.83,13135.0,445.2899,445.3957,442.8661,444.2127,13135.0
2022-08-08 12:00:00,461.97,462.02,459.32,459.32,14090.0,444.3473,444.3954,441.7984,441.7984,14090.0
2022-08-08 12:30:00,459.66,460.69,459.28,460.43,14611.0,442.1254,443.1162,441.7599,442.8661,14611.0
2022-08-08 13:00:00,460.35,461.33,460.19,460.33,15444.0,442.7891,443.7317,442.6352,442.7699,15444.0
2022-08-08 13:30:00,460.29,461.17,460.13,461.11,41790.0,442.7314,443.5778,442.5775,443.5201,41790.0
2022-08-08 14:00:00,461.14,461.14,459.75,460.15,28052.0,443.549,443.549,442.212,442.5968,28052.0
2022-08-08 14:30:00,460.14,460.43,458.99,459.69,20455.0,442.5871,442.8661,441.481,442.1543,20455.0
2022-08-08 15:00:00,459.58,460.3,459.26,460.28,10200.0,442.0485,442.741,441.7407,442.7218,10200.0
2022-08-08 15:30:00,459.91,460.86,459.65,460.01,44046.0,442.3659,443.2797,442.1158,442.4621,44046.0
2022-08-09 09:30:00,458.6,459.35,456.7,457.23,74488.0,441.1059,441.8273,439.2784,439.7881,74488.0
2022-08-09 10:00:00,457.08,457.66,456.35,457.12,23607.0,439.6439,440.2017,438.9417,439.6823,23607.0
2022-08-09 10:30:00,457.1,457.55,455.74,455.82,27151.0,439.6631,440.0959,438.355,438.4319,27151.0
2022-08-09 11:00:00,455.85,456.91,454.76,456.15,14709.0,438.4608,439.4803,437.4124,438.7493,14709.0
2022-08-09 11:30:00,456.06,456.06,455.21,455.35,14272.0,438.6628,438.6628,437.8452,437.9799,14272.0
2022-08-09 12:00:00,455.47,455.72,454.85,454.92,15596.0,438.0953,438.3357,437.4989,437.5663,15596.0
2022-08-09 12:30:00,454.98,455.29,454.74,455.1,18744.0,437.624,437.9221,437.3931,437.7394,18744.0
2022-08-09 13:00:00,455.33,455.72,455.01,455.38,8301.0,437.9606,438.3357,437.6528,438.0087,8301.0
2022-08-09 13:30:00,455.33,455.92,454.77,455.81,9972.0,437.9606,438.5281,437.422,438.4223,9972.0
2022-08-09 14:00:00,455.74,456.0,454.6,454.83,11692.0,438.355,438.6051,437.2585,437.4797,11692.0
2022-08-09 14:30:00,454.73,455.78,454.68,455.48,6211.0,437.3835,438.3935,437.3354,438.1049,6211.0
2022-08-09 15:00:00,455.51,455.59,454.88,455.39,6752.0,438.1338,438.2107,437.5278,438.0183,6752.0
2022-08-09 15:30:00,455.23,456.18,454.51,456.11,96889.0,437.8644,438.7782,437.1719,438.7109,96889.0
2022-08-10 09:30:00,463.47,465.81,462.81,464.38,81154.0,445.7901,448.0408,445.1553,446.6654,81154.0
2022-08-10 10:00:00,464.21,465.7,463.3,464.87,30667.0,446.5019,447.935,445.6266,447.1367,30667.0
2022-08-10 10:30:00,464.96,466.59,464.68,466.56,25167.0,447.2233,448.7911,446.9539,448.7622,25167.0
2022-08-10 11:00:00,466.54,467.59,466.21,467.04,28459.0,448.743,449.7529,448.4256,449.2239,28459.0
2022-08-10 11:30:00,467.01,467.2,466.3,467.05,7812.0,449.1951,449.3778,448.5122,449.2335,7812.0
2022-08-10 12:00:00,467.15,467.29,466.04,466.62,4088.0,449.3297,449.4644,448.2621,448.8199,4088.0
2022-08-10 12:30:00,466.77,467.0,466.57,466.82,4565.0,448.9642,449.1854,448.7719,449.0123,4565.0
2022-08-10 13:00:00,466.81,467.45,466.8,467.1,13699.0,449.0027,449.6183,448.9931,449.2816,13699.0
2022-08-10 13:30:00,467.11,467.93,466.82,467.56,21092.0,449.2913,450.08,449.0123,449.7241,21092.0
2022-08-10 14:00:00,467.65,467.65,466.89,466.89,14398.0,449.8107,449.8107,449.0796,449.0796,14398.0
2022-08-10 14:30:00,466.93,467.0,466.1,466.25,15738.0,449.1181,449.1854,448.3198,448.4641,15738.0
2022-08-10 15:00:00,466.21,466.94,465.96,466.89,7780.0,448.4256,449.1277,448.1851,449.0796,7780.0
2022-08-10 15:30:00,466.91,467.8,466.83,467.29,82998.0,449.0989,449.9549,449.0219,449.4644,82998.0
2022-08-11 09:30:00,471.4,472.89,470.97,472.23,79796.0,453.4176,454.8508,453.004,454.2159,79796.0
2022-08-11 10:00:00,472.44,474.91,472.31,474.53,47381.0,454.4179,456.7937,454.2929,456.4282,47381.0
2022-08-11 10:30:00,474.53,476.33,474.34,474.58,45257.0,456.4282,458.1595,456.2455,456.4763,45257.0
2022-08-11 11:00:00,474.43,474.43,471.76,472.62,25133.0,456.332,456.332,453.7639,454.5911,25133.0
2022-08-11 11:30:00,472.53,472.57,470.81,471.41,19752.0,454.5045,454.543,452.8501,453.4272,19752.0
2022-08-11 12:00:00,471.29,471.74,470.46,471.56,9377.0,453.3118,453.7446,452.5135,453.5715,9377.0
2022-08-11 12:30:00,471.87,472.71,471.83,472.65,9583.0,453.8697,454.6776,453.8312,454.6199,9583.0
2022-08-11 13:00:00,472.71,472.89,472.29,472.55,8056.0,454.6776,454.8508,454.2737,454.5237,8056.0
2022-08-11 13:30:00,472.58,473.31,472.28,472.54,14503.0,454.5526,455.2547,454.264,454.5141,14503.0
2022-08-11 14:00:00,472.39,472.49,471.83,472.49,19018.0,454.3698,454.466,453.8312,454.466,19018.0
2022-08-11 14:30:00,472.43,472.43,470.2,470.67,15263.0,454.4083,454.4083,452.2634,452.7154,15263.0
2022-08-11 15:00:00,470.53,470.7,469.8,470.37,5696.0,452.5808,452.7443,451.8786,452.4269,5696.0
2022-08-11 15:30:00,470.39,470.71,469.64,470.19,69679.0,452.4461,452.7539,451.7247,452.2538,69679.0
2022-08-12 09:30:00,472.06,473.26,471.24,472.67,36879.0,454.0524,455.2066,453.2637,454.6392,36879.0
2022-08-12 10:00:00,472.63,473.13,470.95,472.87,21771.0,454.6007,455.0816,452.9848,454.8315,21771.0
2022-08-12 10:30:00,473.03,473.2,471.74,472.69,12732.0,454.9854,455.1489,453.7446,454.6584,12732.0
2022-08-12 11:00:00,472.67,474.43,472.67,473.95,21294.0,454.6392,456.332,454.6392,455.8703,21294.0
2022-08-12 11:30:00,474.0,474.33,473.83,474.06,12720.0,455.9184,456.2358,455.7549,455.9761,12720.0
2022-08-12 12:00:00,473.95,475.0,473.94,475.0,8113.0,455.8703,456.8803,455.8607,456.8803,8113.0
2022-08-12 12:30:00,474.93,475.19,474.74,475.02,11824.0,456.8129,457.063,456.6302,456.8995,11824.0
2022-08-12 13:00:00,475.08,475.26,474.94,475.03,8459.0,456.9572,457.1304,456.8226,456.9091,8459.0
2022-08-12 13:30:00,474.99,475.49,474.88,475.2,6280.0,456.8707,457.3516,456.7649,457.0726,6280.0
2022-08-12 14:00:00,475.24,475.56,475.17,475.56,13688.0,457.1111,457.4189,457.0438,457.4189,13688.0
2022-08-12 14:30:00,475.58,476.1,475.58,475.97,9112.0,457.4381,457.9383,457.4381,457.8133,9112.0
2022-08-12 15:00:00,475.97,476.59,475.89,476.59,12919.0,457.8133,458.4096,457.7363,458.4096,12919.0
2022-08-12 15:30:00,476.61,477.41,476.33,477.38,63931.0,458.4289,459.1983,458.1595,459.1695,63931.0
2022-08-15 09:30:00,473.98,475.68,473.03,475.55,50784.0,455.8992,457.5343,454.9854,457.4093,50784.0
2022-08-15 10:00:00,475.37,475.49,473.88,474.37,51301.0,457.2362,457.3516,455.803,456.2743,51301.0
2022-08-15 10:30:00,474.26,475.46,474.24,474.64,41031.0,456.1685,457.3227,456.1493,456.534,41031.0
2022-08-15 11:00:00,474.34,475.19,474.15,474.25,17517.0,456.2455,457.063,456.0627,456.1589,17517.0
2022-08-15 11:30:00,474.42,477.51,474.31,477.4,61433.0,456.3224,459.2945,456.2166,459.1887,61433.0
2022-08-15 12:00:00,477.36,478.46,477.26,477.94,82268.0,459.1502,460.2083,459.0541,459.7081,82268.0
2022-08-15 12:30:00,477.9,477.99,477.24,477.81,44803.0,459.6696,459.7562,459.0348,459.5831,44803.0
2022-08-15 13:00:00,477.85,478.23,477.22,477.61,27431.0,459.6216,459.9871,459.0156,459.3907,27431.0
2022-08-15 13:30:00,477.52,477.53,476.55,476.84,22045.0,459.3041,459.3138,458.3711,458.6501,22045.0
2022-08-15 14:00:00,476.72,477.05,476.16,477.0,22379.0,458.5347,458.8521,457.996,458.804,22379.0
2022-08-15 14:30:00,477.12,477.67,476.95,477.6,13459.0,458.9194,459.4484,458.7559,459.3811,13459.0
2022-08-15 15:00:00,477.77,478.47,477.56,478.44,27471.0,459.5446,460.2179,459.3426,460.189,27471.0
2022-08-15 15:30:00,478.3,478.73,477.84,478.08,68027.0,460.0544,460.468,459.6119,459.8428,68027.0
2022-08-16 09:30:00,476.69,479.29,476.69,478.49,45986.0,458.5058,461.0066,458.5058,460.2371,45986.0
2022-08-16 10:00:00,478.3,478.97,477.4,478.39,22054.0,460.0544,460.6988,459.1887,460.141,22054.0
2022-08-16 10:30:00,478.27,478.83,477.29,478.04,11385.0,460.0255,460.5642,459.0829,459.8043,11385.0
2022-08-16 11:00:00,478.05,480.07,477.9,480.07,8388.0,459.8139,461.7569,459.6696,461.7569,8388.0
2022-08-16 11:30:00,480.29,481.35,479.97,481.26,12179.0,461.9685,462.988,461.6607,462.9015,12179.0
2022-08-16 12:00:00,481.29,481.78,481.1,481.41,7206.0,462.9303,463.4016,462.7476,463.0458,7206.0
2022-08-16 12:30:00,481.41,481.61,480.66,480.68,13901.0,463.0458,463.2381,462.3244,462.3436,13901.0
2022-08-16 13:00:00,480.86,481.4,480.63,481.3,11302.0,462.5167,463.0361,462.2955,462.9399,11302.0
2022-08-16 13:30:00,481.31,482.41,481.26,482.3,15464.0,462.9496,464.0076,462.9015,463.9018,15464.0
2022-08-16 14:00:00,482.18,483.1,482.01,482.75,10290.0,463.7864,464.6713,463.6229,464.3346,10290.0
2022-08-16 14:30:00,482.72,482.8,479.54,480.45,17859.0,464.3058,464.3827,461.2471,462.1224,17859.0
2022-08-16 15:00:00,480.02,481.11,479.61,481.11,12645.0,461.7088,462.7572,461.3144,462.7572,12645.0
2022-08-16 15:30:00,481.03,481.61,480.83,481.08,64477.0,462.6802,463.2381,462.4879,462.7283,64477.0
2022-08-17 09:30:00,476.68,476.88,474.72,475.68,73844.0,458.4962,458.6886,456.611,457.5343,73844.0
2022-08-17 10:00:00,475.46,475.91,474.32,474.82,10560.0,457.3227,457.7556,456.2262,456.7071,10560.0
2022-08-17 10:30:00,475.01,475.01,473.22,473.32,16432.0,456.8899,456.8899,455.1682,455.2644,16432.0
2022-08-17 11:00:00,473.3,474.08,473.16,473.64,21997.0,455.2451,455.9954,455.1105,455.5722,21997.0
2022-08-17 11:30:00,473.65,473.67,471.58,472.1,8527.0,455.5818,455.601,453.5907,454.0909,8527.0
2022-08-17 12:00:00,472.11,473.16,472.07,473.13,5982.0,454.1005,455.1105,454.062,455.0816,5982.0
2022-08-17 12:30:00,473.38,474.06,473.3,473.68,8727.0,455.3221,455.9761,455.2451,455.6106,8727.0
2022-08-17 13:00:00,473.53,474.37,473.33,474.37,6955.0,455.4663,456.2743,455.274,456.2743,6955.0
2022-08-17 13:30:00,474.46,474.59,474.01,474.36,11778.0,456.3609,456.4859,455.928,456.2647,11778.0
2022-08-17 14:00:00,474.46,476.73,474.32,476.3,34322.0,456.3609,458.5443,456.2262,458.1307,34322.0
2022-08-17 14:30:00,476.34,477.58,475.55,475.72,14664.0,458.1692,459.3619,457.4093,457.5728,14664.0
2022-08-17 15:00:00,475.45,476.14,474.26,474.91,23073.0,457.3131,457.9768,456.1685,456.7937,23073.0
2022-08-17 15:30:00,475.05,475.29,474.29,474.61,44267.0,456.9284,457.1592,456.1974,456.5052,44267.0
2022-08-18 09:30:00,476.19,476.71,475.27,475.83,37006.0,458.0249,458.525,457.14,457.6786,37006.0
2022-08-18 10:00:00,475.68,476.63,474.81,476.46,25626.0,457.5343,458.4481,456.6975,458.2846,25626.0
2022-08-18 10:30:00,476.76,477.96,476.15,477.38,17610.0,458.5731,459.7274,457.9864,459.1695,17610.0
2022-08-18 11:00:00,477.38,477.57,476.6,477.3,7485.0,459.1695,459.3522,458.4192,459.0925,7485.0
2022-08-18 11:30:00,477.3,478.2,477.29,477.9,14803.0,459.0925,459.9582,459.0829,459.6696,14803.0
2022-08-18 12:00:00,477.94,478.1,476.2,476.25,12196.0,459.7081,459.862,458.0345,458.0826,12196.0
2022-08-18 12:30:00,476.15,476.51,475.6,475.89,5946.0,457.9864,458.3327,457.4574,457.7363,5946.0
2022-08-18 13:00:00,475.87,476.88,475.8,476.78,6348.0,457.7171,458.6886,457.6498,458.5924,6348.0
2022-08-18 13:30:00,476.94,477.35,476.74,476.98,10411.0,458.7463,459.1406,458.5539,458.7847,10411.0
2022-08-18 14:00:00,476.94,477.56,476.94,477.53,3174.0,458.7463,459.3426,458.7463,459.3138,3174.0
2022-08-18 14:30:00,477.28,478.01,477.21,477.86,5503.0,459.0733,459.7755,459.006,459.6312,5503.0
2022-08-18 15:00:00,477.97,478.75,477.85,478.62,14548.0,459.737,460.4872,459.6216,460.3622,14548.0
2022-08-18 15:30:00,478.73,478.99,477.89,478.46,26361.0,460.468,460.7181,459.66,460.2083,26361.0
2022-08-19 09:30:00,474.73,475.15,471.49,471.73,48221.0,456.6206,457.0246,453.5042,453.735,48221.0
2022-08-19 10:00:00,471.74,472.24,470.94,471.6,31659.0,453.7446,454.2256,452.9751,453.61,31659.0
2022-08-19 10:30:00,471.75,472.27,470.82,470.85,16404.0,453.7543,454.2544,452.8597,452.8886,16404.0
2022-08-19 11:00:00,470.99,470.99,469.65,470.24,18348.0,453.0232,453.0232,451.7344,452.3019,18348.0
2022-08-19 11:30:00,470.34,471.45,469.92,470.8,15748.0,452.398,453.4657,451.9941,452.8405,15748.0
2022-08-19 12:00:00,470.81,470.93,470.18,470.35,5584.0,452.8501,452.9655,452.2441,452.4077,5584.0
2022-08-19 12:30:00,470.31,471.59,470.3,471.58,1636.0,452.3692,453.6004,452.3596,453.5907,1636.0
2022-08-19 13:00:00,471.31,471.43,470.74,470.74,2952.0,453.331,453.4465,452.7828,452.7828,2952.0
2022-08-19 13:30:00,470.33,470.82,470.0,470.67,11784.0,452.3884,452.8597,452.071,452.7154,11784.0
2022-08-19 14:00:00,470.7,470.85,470.05,470.62,6486.0,452.7443,452.8886,452.1191,452.6674,6486.0
2022-08-19 14:30:00,470.51,470.8,469.77,469.79,6452.0,452.5616,452.8405,451.8498,451.869,6452.0
2022-08-19 15:00:00,469.97,470.51,469.27,470.25,11106.0,452.0422,452.5616,451.3689,452.3115,11106.0
2022-08-19 15:30:00,470.41,471.34,470.3,470.51,74999.0,452.4654,453.3599,452.3596,452.5616,74999.0
2022-08-22 09:30:00,464.76,464.76,462.31,464.26,67506.0,447.0309,447.0309,444.6744,446.55,67506.0
2022-08-22 10:00:00,463.89,463.92,461.22,461.69,55748.0,446.1941,446.2229,443.6259,444.078,55748.0
2022-08-22 10:30:00,461.42,463.18,461.29,462.23,17769.0,443.8183,445.5112,443.6933,444.5974,17769.0
2022-08-22 11:00:00,462.39,463.72,462.39,463.55,21332.0,444.7513,446.0306,444.7513,445.8671,21332.0
2022-08-22 11:30:00,463.57,463.85,463.12,463.41,11423.0,445.8863,446.1556,445.4535,445.7324,11423.0
2022-08-22 12:00:00,463.39,463.56,462.66,462.85,7020.0,445.7132,445.8767,445.011,445.1938,7020.0
2022-08-22 12:30:00,462.81,463.22,462.4,462.64,8213.0,445.1553,445.5496,444.7609,444.9918,8213.0
2022-08-22 13:00:00,462.53,462.53,461.11,461.23,17848.0,444.886,444.886,443.5201,443.6356,17848.0
2022-08-22 13:30:00,460.97,461.14,460.65,460.68,14872.0,443.3855,443.549,443.0777,443.1065,14872.0
2022-08-22 14:00:00,460.76,460.87,460.38,460.67,17316.0,443.1835,443.2893,442.818,443.0969,17316.0
2022-08-22 14:30:00,460.61,460.89,460.22,460.73,22932.0,443.0392,443.3085,442.6641,443.1546,22932.0
2022-08-22 15:00:00,460.68,461.43,460.51,460.51,16927.0,443.1065,443.8279,442.943,442.943,16927.0
2022-08-22 15:30:00,460.61,461.08,459.69,460.61,76669.0,443.0392,443.4913,442.1543,443.0392,76669.0
2022-08-23 09:30:00,460.89,464.82,460.89,463.97,76529.0,443.3085,447.0886,443.3085,446.271,76529.0
2022-08-23 10:00:00,463.8,465.46,463.22,463.85,31114.0,446.1075,447.7042,445.5496,446.1556,31114.0
2022-08-23 10:30:00,463.91,465.0,463.2,463.2,20383.0,446.2133,447.2617,445.5304,445.5304,20383.0
2022-08-23 11:00:00,463.08,463.39,461.99,463.07,28619.0,445.415,445.7132,444.3666,445.4054,28619.0
2022-08-23 11:30:00,462.71,463.18,462.11,462.34,14214.0,445.0591,445.5112,444.482,444.7032,14214.0
2022-08-23 12:00:00,462.34,462.34,460.68,460.87,17224.0,444.7032,444.7032,443.1065,443.2893,17224.0
2022-08-23 12:30:00,460.94,462.15,460.88,462.15,56450.0,443.3566,444.5205,443.2989,444.5205,56450.0
2022-08-23 13:00:00,462.18,462.35,460.83,461.46,21895.0,444.5493,444.7128,443.2508,443.8568,21895.0
2022-08-23 13:30:00,461.5,461.69,459.61,460.1,23496.0,443.8953,444.078,442.0774,442.5487,23496.0
2022-08-23 14:00:00,459.94,461.15,459.94,461.15,3000.0,442.3948,443.5586,442.3948,443.5586,3000.0
2022-08-23 14:30:00,461.09,461.27,460.53,460.86,9933.0,443.5009,443.674,442.9623,443.2797,9933.0
2022-08-23 15:00:00,460.99,461.93,460.89,461.68,7492.0,443.4047,444.3089,443.3085,444.0684,7492.0
2022-08-23 15:30:00,461.53,461.55,460.28,460.37,41991.0,443.9241,443.9433,442.7218,442.8084,41991.0
2022-08-24 09:30:00,460.26,461.88,459.15,461.13,29529.0,442.7026,444.2608,441.6349,443.5394,29529.0
2022-08-24 10:00:00,461.08,462.66,460.67,462.31,21640.0,443.4913,445.011,443.0969,444.6744,21640.0
2022-08-24 10:30:00,462.53,462.79,461.27,462.6,10991.0,444.886,445.136,443.674,444.9533,10991.0
2022-08-24 11:00:00,462.46,464.19,462.36,463.93,23512.0,444.8186,446.4826,444.7224,446.2326,23512.0
2022-08-24 11:30:00,464.01,464.25,463.66,463.7,10620.0,446.3095,446.5404,445.9729,446.0113,10620.0
2022-08-24 12:00:00,463.72,464.04,463.34,463.37,7448.0,446.0306,446.3384,445.6651,445.6939,7448.0
2022-08-24 12:30:00,463.27,463.27,461.46,461.89,14730.0,445.5977,445.5977,443.8568,444.2704,14730.0
2022-08-24 13:00:00,461.9,462.65,461.52,461.71,7774.0,444.28,445.0014,443.9145,444.0972,7774.0
2022-08-24 13:30:00,461.61,461.91,461.48,461.83,6504.0,444.0011,444.2896,443.876,444.2127,6504.0
2022-08-24 14:00:00,461.88,462.4,461.7,462.4,8344.0,444.2608,444.7609,444.0876,444.7609,8344.0
2022-08-24 14:30:00,462.16,462.38,461.8,462.35,6985.0,444.5301,444.7417,444.1838,444.7128,6985.0
2022-08-24 15:00:00,462.28,463.31,462.22,462.74,5842.0,444.6455,445.6362,444.5878,445.088,5842.0
2022-08-24 15:30:00,462.93,463.5,462.61,462.9,50194.0,445.2707,445.819,444.9629,445.2418,50194.0
2022-08-25 09:30:00,464.58,467.65,464.04,467.6,51417.0,446.8578,449.8107,446.3384,449.7626,51417.0
2022-08-25 10:00:00,467.61,469.56,467.17,469.38,21501.0,449.7722,451.6478,449.349,451.4747,21501.0
2022-08-25 10:30:00,469.46,469.89,468.49,468.83,13498.0,451.5516,451.9652,450.6186,450.9456,13498.0
2022-08-25 11:00:00,468.6,468.61,466.55,467.47,21339.0,450.7244,450.734,448.7526,449.6375,21339.0
2022-08-25 11:30:00,467.52,468.04,467.21,468.04,8937.0,449.6856,450.1858,449.3874,450.1858,8937.0
2022-08-25 12:00:00,467.87,467.94,466.54,467.11,18824.0,450.0223,450.0896,448.743,449.2913,18824.0
2022-08-25 12:30:00,467.11,467.36,466.17,466.84,5762.0,449.2913,449.5317,448.3871,449.0316,5762.0
2022-08-25 13:00:00,467.01,467.64,466.94,467.52,20751.0,449.1951,449.801,449.1277,449.6856,20751.0
2022-08-25 13:30:00,467.59,468.36,467.48,468.16,13044.0,449.7529,450.4936,449.6471,450.3012,13044.0
2022-08-25 14:00:00,468.06,468.41,467.83,468.24,9854.0,450.205,450.5417,449.9838,450.3781,9854.0
2022-08-25 14:30:00,468.31,468.33,467.41,468.01,13074.0,450.4455,450.4647,449.5798,450.1569,13074.0
2022-08-25 15:00:00,467.94,468.74,467.68,468.66,32409.0,450.0896,450.8591,449.8395,450.7821,32409.0
2022-08-25 15:30:00,468.65,470.54,468.34,470.54,131936.0,450.7725,452.5904,450.4743,452.5904,131936.0
2022-08-26 09:30:00,470.35,471.0,468.7,469.85,42332.0,452.4077,453.0329,450.8206,451.9267,42332.0
2022-08-26 10:00:00,469.75,470.2,464.49,464.7,53961.0,451.8305,452.2634,446.7712,446.9732,53961.0
2022-08-26 10:30:00,464.58,464.58,461.71,462.57,34836.0,446.8578,446.8578,444.0972,444.9244,34836.0
2022-08-26 11:00:00,462.41,462.82,459.98,460.97,26293.0,444.7705,445.1649,442.4332,443.3855,26293.0
2022-08-26 11:30:00,461.0,462.15,460.99,461.47,13221.0,443.4143,444.5205,443.4047,443.8664,13221.0
2022-08-26 12:00:00,461.37,461.45,460.18,460.28,8671.0,443.7702,443.8472,442.6256,442.7218,8671.0
2022-08-26 12:30:00,460.31,460.8,459.58,460.8,9174.0,442.7506,443.222,442.0485,443.222,9174.0
2022-08-26 13:00:00,460.46,461.53,460.39,461.19,9037.0,442.8949,443.9241,442.8276,443.5971,9037.0
2022-08-26 13:30:00,461.19,461.19,459.9,459.98,7624.0,443.5971,443.5971,442.3563,442.4332,7624.0
2022-08-26 14:00:00,460.12,460.28,459.09,459.53,24021.0,442.5679,442.7218,441.5772,442.0004,24021.0
2022-08-26 14:30:00,459.49,459.79,458.32,458.51,35386.0,441.9619,442.2505,440.8366,441.0193,35386.0
2022-08-26 15:00:00,458.36,458.65,457.53,457.97,22246.0,440.875,441.154,440.0767,440.4999,22246.0
2022-08-26 15:30:00,457.92,457.93,456.38,456.38,95746.0,440.4518,440.4614,438.9706,438.9706,95746.0
2022-08-29 09:30:00,452.99,454.5,451.6,453.66,51612.0,435.7099,437.1623,434.3729,436.3543,51612.0
2022-08-29 10:00:00,453.81,455.5,453.03,454.36,29228.0,436.4986,438.1241,435.7484,437.0276,29228.0
2022-08-29 10:30:00,454.42,454.69,451.48,452.18,45325.0,437.0853,437.345,434.2575,434.9308,45325.0
2022-08-29 11:00:00,452.14,453.96,452.14,453.73,18849.0,434.8923,436.6429,434.8923,436.4217,18849.0
2022-08-29 11:30:00,453.62,454.47,452.99,454.39,12442.0,436.3159,437.1334,435.7099,437.0565,12442.0
2022-08-29 12:00:00,454.4,455.11,454.26,454.69,16950.0,437.0661,437.749,436.9314,437.345,16950.0
2022-08-29 12:30:00,454.69,455.95,454.04,455.65,13102.0,437.345,438.557,436.7198,438.2684,13102.0
2022-08-29 13:00:00,455.68,456.19,454.95,455.76,20369.0,438.2973,438.7878,437.5951,438.3742,20369.0
2022-08-29 13:30:00,455.6,457.38,455.6,456.93,13538.0,438.2203,439.9324,438.2203,439.4996,13538.0
2022-08-29 14:00:00,456.84,456.87,455.06,455.36,21363.0,439.413,439.4419,437.7009,437.9895,21363.0
2022-08-29 14:30:00,455.5,456.27,454.8,455.86,13637.0,438.1241,438.8648,437.4508,438.4704,13637.0
2022-08-29 15:00:00,455.83,456.46,454.83,454.84,16857.0,438.4415,439.0475,437.4797,437.4893,16857.0
2022-08-29 15:30:00,454.5,455.42,453.24,453.35,55571.0,437.1623,438.0472,435.9503,436.0562,55571.0
2022-08-30 09:30:00,454.72,455.17,450.97,451.22,78723.0,437.3739,437.8067,433.7669,434.0074,78723.0
2022-08-30 10:00:00,451.14,451.8,449.09,449.97,38379.0,433.9305,434.5653,431.9587,432.8051,38379.0
2022-08-30 10:30:00,450.01,450.21,445.61,448.33,56337.0,432.8436,433.0359,428.6114,431.2276,56337.0
2022-08-30 11:00:00,448.08,449.02,446.93,448.1,34660.0,430.9872,431.8913,429.8811,431.0064,34660.0
2022-08-30 11:30:00,448.3,449.39,447.72,448.47,17345.0,431.1988,432.2472,430.6409,431.3623,17345.0
2022-08-30 12:00:00,448.22,449.54,447.93,448.33,11951.0,431.1218,432.3915,430.8429,431.2276,11951.0
2022-08-30 12:30:00,448.29,448.29,446.69,447.65,22184.0,431.1892,431.1892,429.6502,430.5736,22184.0
2022-08-30 13:00:00,447.32,447.81,445.61,446.08,16848.0,430.2562,430.7275,428.6114,429.0635,16848.0
2022-08-30 13:30:00,446.08,447.3,445.51,446.82,7588.0,429.0635,430.2369,428.5152,429.7753,7588.0
2022-08-30 14:00:00,446.92,447.53,446.23,446.33,19336.0,429.8714,430.4582,429.2078,429.3039,19336.0
2022-08-30 14:30:00,446.37,447.27,446.24,446.73,28561.0,429.3424,430.2081,429.2174,429.6887,28561.0
2022-08-30 15:00:00,446.69,448.9,446.66,447.68,15119.0,429.6502,431.7759,429.6214,430.6024,15119.0
2022-08-30 15:30:00,447.57,447.99,446.52,447.2,60945.0,430.4966,430.9006,429.4867,430.1408,60945.0
2022-08-31 09:30:00,448.02,449.42,445.69,446.97,52437.0,430.9295,432.2761,428.6884,429.9195,52437.0
2022-08-31 10:00:00,446.52,447.27,445.42,445.51,30550.0,429.4867,430.2081,428.4287,428.5152,30550.0
2022-08-31 10:30:00,445.95,447.51,444.96,446.24,7022.0,428.9384,430.4389,427.9862,429.2174,7022.0
2022-08-31 11:00:00,445.86,446.37,444.7,445.9,14515.0,428.8519,429.3424,427.7361,428.8903,14515.0
2022-08-31 11:30:00,445.87,447.4,445.78,447.32,14197.0,428.8615,430.3331,428.7749,430.2562,14197.0
2022-08-31 12:00:00,447.37,447.37,446.21,446.52,7301.0,430.3043,430.3043,429.1885,429.4867,7301.0
2022-08-31 12:30:00,446.49,446.73,445.46,445.9,8633.0,429.4578,429.6887,428.4671,428.8903,8633.0
2022-08-31 13:00:00,445.92,446.75,444.91,445.18,14084.0,428.9096,429.7079,427.9381,428.1978,14084.0
2022-08-31 13:30:00,445.3,445.5,444.3,444.81,9130.0,428.3132,428.5056,427.3514,427.8419,9130.0
2022-08-31 14:00:00,444.73,445.37,444.39,444.92,6510.0,427.765,428.3806,427.4379,427.9477,6510.0
2022-08-31 14:30:00,444.64,444.64,443.49,444.2,11824.0,427.6784,427.6784,426.5723,427.2552,11824.0
2022-08-31 15:00:00,444.3,446.5,444.01,445.26,17047.0,427.3514,429.4675,427.0724,428.2748,17047.0
2022-08-31 15:30:00,445.18,446.18,444.03,444.09,101319.0,428.1978,429.1597,427.0917,427.1494,101319.0
2022-09-01 09:30:00,440.53,440.57,437.38,437.88,100618.0,423.7252,423.7637,420.6954,421.1763,100618.0
2022-09-01 10:00:00,437.71,438.12,435.26,437.94,29226.0,421.0128,421.4071,418.6562,421.234,29226.0
2022-09-01 10:30:00,437.86,437.86,435.05,435.6,26053.0,421.157,421.157,418.4542,418.9833,26053.0
2022-09-01 11:00:00,435.43,437.05,435.05,435.84,92166.0,418.8197,420.3779,418.4542,419.2141,92166.0
2022-09-01 11:30:00,435.91,438.22,435.7,436.1,34166.0,419.2814,421.5033,419.0794,419.4642,34166.0
2022-09-01 12:00:00,436.49,437.3,436.21,436.91,11240.0,419.8393,420.6184,419.57,420.2433,11240.0
2022-09-01 12:30:00,436.56,436.57,434.88,435.02,58629.0,419.9066,419.9163,418.2907,418.4254,58629.0
2022-09-01 13:00:00,435.2,438.28,434.97,438.19,62025.0,418.5985,421.561,418.3773,421.4745,62025.0
2022-09-01 13:30:00,438.23,438.34,436.85,436.94,15676.0,421.5129,421.6187,420.1856,420.2721,15676.0
2022-09-01 14:00:00,436.98,438.95,436.48,438.69,24429.0,420.3106,422.2055,419.8297,421.9554,24429.0
2022-09-01 14:30:00,438.88,439.74,438.5,438.95,21353.0,422.1381,422.9653,421.7726,422.2055,21353.0
2022-09-01 15:00:00,438.96,440.58,438.59,438.63,19628.0,422.2151,423.7733,421.8592,421.8977,19628.0
2022-09-01 15:30:00,438.3,440.8,438.02,440.63,61593.0,421.5803,423.9849,421.3109,423.8214,61593.0
2022-09-02 09:30:00,445.92,445.92,440.74,441.22,70310.0,428.9096,428.9096,423.9272,424.3889,70310.0
2022-09-02 10:00:00,441.24,444.66,440.16,444.57,25504.0,424.4081,427.6976,423.3693,427.6111,25504.0
2022-09-02 10:30:00,445.02,446.62,445.01,445.85,36860.0,428.0439,429.5829,428.0343,428.8423,36860.0
2022-09-02 11:00:00,446.03,446.86,445.6,446.02,26239.0,429.0154,429.8137,428.6018,429.0058,26239.0
2022-09-02 11:30:00,446.27,447.07,445.34,446.98,65770.0,429.2462,430.0157,428.3517,429.9291,65770.0
2022-09-02 12:00:00,447.05,447.08,443.95,444.02,33824.0,429.9965,430.0253,427.0147,427.0821,33824.0
2022-09-02 12:30:00,443.93,444.1,441.31,442.04,36547.0,426.9955,427.159,424.4754,425.1776,36547.0
2022-09-02 13:00:00,441.93,441.93,438.26,438.26,29154.0,425.0718,425.0718,421.5418,421.5418,29154.0
2022-09-02 13:30:00,438.22,439.36,437.27,437.65,31497.0,421.5033,422.5998,420.5896,420.9551,31497.0
2022-09-02 14:00:00,437.66,439.03,437.51,438.89,24316.0,420.9647,422.2824,420.8204,422.1478,24316.0
2022-09-02 14:30:00,438.65,439.59,437.86,438.14,18111.0,421.9169,422.8211,421.157,421.4264,18111.0
2022-09-02 15:00:00,437.93,439.48,437.33,437.91,31743.0,421.2244,422.7152,420.6473,421.2051,31743.0
2022-09-02 15:30:00,437.64,438.13,435.55,437.43,102994.0,420.9454,421.4167,418.9352,420.7434,102994.0
2022-09-06 09:30:00,438.71,439.36,433.98,435.33,51861.0,421.9746,422.5998,417.4251,418.7236,51861.0
2022-09-06 10:00:00,435.12,435.22,431.59,433.6,77949.0,418.5216,418.6178,415.1262,417.0596,77949.0
2022-09-06 10:30:00,433.71,436.34,432.56,435.99,55608.0,417.1654,419.695,416.0592,419.3584,55608.0
2022-09-06 11:00:00,435.52,437.09,435.0,435.33,31207.0,418.9063,420.4164,418.4061,418.7236,31207.0
2022-09-06 11:30:00,435.3,437.73,435.14,437.43,15739.0,418.6947,421.032,418.5408,420.7434,15739.0
2022-09-06 12:00:00,437.39,437.69,434.38,435.08,35181.0,420.705,420.9935,417.8098,418.4831,35181.0
2022-09-06 12:30:00,435.19,436.09,434.54,435.58,11042.0,418.5889,419.4546,417.9637,418.964,11042.0
2022-09-06 13:00:00,435.31,435.34,433.06,433.56,37077.0,418.7043,418.7332,416.5401,417.0211,37077.0
2022-09-06 13:30:00,433.43,434.18,432.87,434.17,66961.0,416.896,417.6174,416.3574,417.6078,66961.0
2022-09-06 14:00:00,434.11,435.57,433.97,434.78,41731.0,417.5501,418.9544,417.4154,418.1945,41731.0
2022-09-06 14:30:00,434.84,434.91,433.54,433.9,33874.0,418.2522,418.3196,417.0018,417.3481,33874.0
2022-09-06 15:00:00,434.05,435.04,433.34,434.24,36617.0,417.4924,418.4446,416.8095,417.6751,36617.0
2022-09-06 15:30:00,434.06,435.04,433.09,434.63,100731.0,417.502,418.4446,416.569,418.0503,100731.0
2022-09-07 09:30:00,433.95,436.88,433.29,435.81,48522.0,417.3962,420.2144,416.7614,419.1852,48522.0
2022-09-07 10:00:00,435.51,436.93,434.94,436.93,18666.0,418.8967,420.2625,418.3484,420.2625,18666.0
2022-09-07 10:30:00,437.07,438.06,437.04,437.86,28047.0,420.3972,421.3494,420.3683,421.157,28047.0
2022-09-07 11:00:00,437.78,439.14,437.51,438.54,7884.0,421.0801,422.3882,420.8204,421.8111,7884.0
2022-09-07 11:30:00,438.68,439.26,438.23,438.87,7926.0,421.9458,422.5036,421.5129,422.1285,7926.0
2022-09-07 12:00:00,439.1,439.11,437.64,438.47,13072.0,422.3497,422.3594,420.9454,421.7438,13072.0
2022-09-07 12:30:00,438.44,440.12,438.21,439.61,9946.0,421.7149,423.3308,421.4937,422.8403,9946.0
2022-09-07 13:00:00,439.92,440.72,439.89,440.13,14054.0,423.1385,423.9079,423.1096,423.3405,14054.0
2022-09-07 13:30:00,440.34,442.0,440.34,441.9,28147.0,423.5424,425.1391,423.5424,425.0429,28147.0
2022-09-07 14:00:00,441.91,442.81,441.86,442.81,33480.0,425.0526,425.9182,425.0045,425.9182,33480.0
2022-09-07 14:30:00,442.77,444.03,442.75,443.98,20123.0,425.8797,427.0917,425.8605,427.0436,20123.0
2022-09-07 15:00:00,443.89,444.75,443.78,444.71,22272.0,426.957,427.7842,426.8512,427.7457,22272.0
2022-09-07 15:30:00,444.59,445.16,444.01,444.56,48703.0,427.6303,428.1786,427.0724,427.6015,48703.0
2022-09-08 09:30:00,440.73,443.81,439.01,443.3,58484.0,423.9176,426.8801,422.2632,426.3895,58484.0
2022-09-08 10:00:00,443.38,445.3,441.75,444.46,48002.0,426.4665,428.3132,424.8987,427.5053,48002.0
2022-09-08 10:30:00,444.15,446.6,444.03,446.31,19786.0,427.2071,429.5636,427.0917,429.2847,19786.0
2022-09-08 11:00:00,446.45,447.4,446.45,446.82,14810.0,429.4194,430.3331,429.4194,429.7753,14810.0
2022-09-08 11:30:00,446.91,447.35,446.24,446.75,13793.0,429.8618,430.285,429.2174,429.7079,13793.0
2022-09-08 12:00:00,446.99,446.99,442.85,443.53,41803.0,429.9388,429.9388,425.9567,426.6108,41803.0
2022-09-08 12:30:00,443.83,446.23,443.82,445.98,8531.0,426.8993,429.2078,426.8897,428.9673,8531.0
2022-09-08 13:00:00,445.94,447.3,445.06,447.11,26616.0,428.9288,430.2369,428.0824,430.0542,26616.0
2022-09-08 13:30:00,447.02,447.63,446.16,447.16,28661.0,429.9676,430.5544,429.1404,430.1023,28661.0
2022-09-08 14:00:00,447.28,447.81,446.9,447.65,4864.0,430.2177,430.7275,429.8522,430.5736,4864.0
2022-09-08 14:30:00,447.55,448.05,446.14,446.69,24773.0,430.4774,430.9583,429.1212,429.6502,24773.0
2022-09-08 15:00:00,446.78,447.71,445.96,447.44,10405.0,429.7368,430.6313,428.9481,430.3716,10405.0
2022-09-08 15:30:00,447.44,448.71,446.63,448.7,92223.0,430.3716,431.5932,429.5925,431.5835,92223.0
2022-09-09 09:30:00,451.58,453.68,451.57,453.68,58496.0,434.3537,436.3736,434.3441,436.3736,58496.0
2022-09-09 10:00:00,453.7,456.11,453.62,455.34,32944.0,436.3928,438.7109,436.3159,437.9702,32944.0
2022-09-09 10:30:00,455.25,456.13,454.91,455.29,45668.0,437.8837,438.7301,437.5566,437.9221,45668.0
2022-09-09 11:00:00,455.4,455.42,453.97,454.67,19531.0,438.028,438.0472,436.6525,437.3258,19531.0
2022-09-09 11:30:00,454.55,455.25,454.14,455.25,15793.0,437.2104,437.8837,436.816,437.8837,15793.0
2022-09-09 12:00:00,455.04,455.18,454.01,454.62,14015.0,437.6817,437.8163,436.691,437.2777,14015.0
2022-09-09 12:30:00,454.61,455.83,454.6,455.74,8448.0,437.2681,438.4415,437.2585,438.355,8448.0
2022-09-09 13:00:00,455.77,456.35,455.27,456.13,6360.0,438.3838,438.9417,437.9029,438.7301,6360.0
2022-09-09 13:30:00,456.58,456.65,455.96,456.25,4318.0,439.1629,439.2303,438.5666,438.8455,4318.0
2022-09-09 14:00:00,456.25,456.8,455.67,456.66,15561.0,438.8455,439.3745,438.2877,439.2399,15561.0
2022-09-09 14:30:00,456.65,456.87,456.12,456.87,25797.0,439.2303,439.4419,438.7205,439.4419,25797.0
2022-09-09 15:00:00,456.99,457.46,456.77,457.07,25179.0,439.5573,440.0094,439.3457,439.6342,25179.0
2022-09-09 15:30:00,456.92,457.14,456.23,456.7,110454.0,439.49,439.7016,438.8263,439.2784,110454.0
2022-09-12 09:30:00,459.7,463.36,458.67,463.26,149170.0,442.1639,445.6843,441.1732,445.5881,149170.0
2022-09-12 10:00:00,463.33,463.61,461.51,462.25,56727.0,445.6554,445.9248,443.9049,444.6166,56727.0
2022-09-12 10:30:00,462.42,462.72,460.89,460.89,29494.0,444.7802,445.0687,443.3085,443.3085,29494.0
2022-09-12 11:00:00,460.59,461.05,459.73,461.05,12358.0,443.02,443.4624,442.1928,443.4624,12358.0
2022-09-12 11:30:00,461.1,461.14,458.57,459.16,14442.0,443.5105,443.549,441.077,441.6445,14442.0
2022-09-12 12:00:00,459.37,459.69,458.54,459.55,36215.0,441.8465,442.1543,441.0482,442.0196,36215.0
2022-09-12 12:30:00,459.62,460.29,459.22,460.29,32068.0,442.087,442.7314,441.7022,442.7314,32068.0
2022-09-12 13:00:00,460.36,460.89,459.53,460.71,13439.0,442.7987,443.3085,442.0004,443.1354,13439.0
2022-09-12 13:30:00,460.77,460.82,460.31,460.82,6615.0,443.1931,443.2412,442.7506,443.2412,6615.0
2022-09-12 14:00:00,460.73,460.97,460.05,460.17,24139.0,443.1546,443.3855,442.5006,442.616,24139.0
2022-09-12 14:30:00,459.99,460.6,459.59,460.38,6105.0,442.4429,443.0296,442.0581,442.818,6105.0
2022-09-12 15:00:00,460.51,461.19,460.46,460.54,10384.0,442.943,443.5971,442.8949,442.9719,10384.0
2022-09-12 15:30:00,460.53,461.23,459.98,461.11,77754.0,442.9623,443.6356,442.4332,443.5201,77754.0
2022-09-13 09:30:00,450.12,452.44,449.53,451.23,42296.0,432.9494,435.1809,432.3819,434.017,42296.0
2022-09-13 10:00:00,451.02,451.92,449.8,450.45,54354.0,433.815,434.6807,432.6416,433.2668,54354.0
2022-09-13 10:30:00,450.17,450.57,447.19,448.13,28406.0,432.9975,433.3822,430.1311,431.0353,28406.0
2022-09-13 11:00:00,448.01,448.97,447.63,448.66,21327.0,430.9199,431.8432,430.5544,431.5451,21327.0
2022-09-13 11:30:00,448.62,449.16,447.91,448.47,18727.0,431.5066,432.026,430.8237,431.3623,18727.0
2022-09-13 12:00:00,448.57,450.06,448.5,448.97,13040.0,431.4585,432.8917,431.3912,431.8432,13040.0
2022-09-13 12:30:00,448.9,449.44,448.33,448.96,64104.0,431.7759,432.2953,431.2276,431.8336,64104.0
2022-09-13 13:00:00,448.84,449.61,448.32,449.61,17965.0,431.7182,432.4588,431.218,432.4588,17965.0
2022-09-13 13:30:00,449.5,449.86,448.55,448.59,9492.0,432.353,432.6993,431.4393,431.4777,9492.0
2022-09-13 14:00:00,448.3,448.39,447.34,447.43,14746.0,431.1988,431.2854,430.2754,430.362,14746.0
2022-09-13 14:30:00,447.45,447.53,445.74,446.13,32010.0,430.3812,430.4582,428.7364,429.1116,32010.0
2022-09-13 15:00:00,446.41,446.49,444.24,444.27,13115.0,429.3809,429.4578,427.2937,427.3225,13115.0
2022-09-13 15:30:00,444.05,444.72,442.66,443.99,79147.0,427.1109,427.7554,425.7739,427.0532,79147.0
2022-09-14 09:30:00,444.57,444.97,441.98,442.72,52721.0,427.6111,427.9958,425.1199,425.8317,52721.0
2022-09-14 10:00:00,442.98,443.4,439.32,439.38,50397.0,426.0817,426.4857,422.5614,422.6191,50397.0
2022-09-14 10:30:00,439.05,444.11,439.05,443.81,32929.0,422.3017,427.1686,422.3017,426.8801,32929.0
2022-09-14 11:00:00,444.15,445.05,443.26,443.54,11314.0,427.2071,428.0728,426.3511,426.6204,11314.0
2022-09-14 11:30:00,443.61,444.78,443.19,443.75,9103.0,426.6877,427.8131,426.2837,426.8224,9103.0
2022-09-14 12:00:00,443.77,444.04,443.13,443.14,7013.0,426.8416,427.1013,426.226,426.2356,7013.0
2022-09-14 12:30:00,443.26,444.82,442.96,444.36,21003.0,426.3511,427.8515,426.0625,427.4091,21003.0
2022-09-14 13:00:00,444.77,445.06,444.11,444.36,9545.0,427.8035,428.0824,427.1686,427.4091,9545.0
2022-09-14 13:30:00,444.57,444.58,442.33,442.33,19819.0,427.6111,427.6207,425.4565,425.4565,19819.0
2022-09-14 14:00:00,442.55,442.7,441.78,442.41,20273.0,425.6681,425.8124,424.9275,425.5335,20273.0
2022-09-14 14:30:00,442.53,443.17,441.42,441.71,9732.0,425.6489,426.2645,424.5812,424.8602,9732.0
2022-09-14 15:00:00,441.57,441.88,439.81,440.57,35676.0,424.7255,425.0237,423.0327,423.7637,35676.0
2022-09-14 15:30:00,440.32,444.08,439.5,444.05,99202.0,423.5232,427.1398,422.7345,427.1109,99202.0
2022-09-15 09:30:00,441.9,446.81,441.9,446.4,39189.0,425.0429,429.7656,425.0429,429.3713,39189.0
2022-09-15 10:00:00,446.88,448.18,445.0,445.0,12681.0,429.833,431.0834,428.0247,428.0247,12681.0
2022-09-15 10:30:00,445.23,446.11,443.03,443.21,28331.0,428.2459,429.0923,426.1298,426.303,28331.0
2022-09-15 11:00:00,443.18,444.15,441.81,443.91,15883.0,426.2741,427.2071,424.9564,426.9763,15883.0
2022-09-15 11:30:00,444.03,444.32,442.48,443.23,75755.0,427.0917,427.3706,425.6008,426.3222,75755.0
2022-09-15 12:00:00,443.32,443.55,442.22,442.53,62891.0,426.4088,426.63,425.3507,425.6489,62891.0
2022-09-15 12:30:00,442.69,443.85,442.69,443.85,11199.0,425.8028,426.9185,425.8028,426.9185,11199.0
2022-09-15 13:00:00,444.43,446.41,444.43,446.41,18656.0,427.4764,429.3809,427.4764,429.3809,18656.0
2022-09-15 13:30:00,445.8,445.89,444.27,444.41,17789.0,428.7942,428.8807,427.3225,427.4572,17789.0
2022-09-15 14:00:00,444.21,444.21,442.63,443.95,7618.0,427.2648,427.2648,425.7451,427.0147,7618.0
2022-09-15 14:30:00,443.93,444.2,442.15,442.26,11173.0,426.9955,427.2552,425.2834,425.3892,11173.0
2022-09-15 15:00:00,442.41,442.47,439.55,439.73,28762.0,425.5335,425.5912,422.7826,422.9557,28762.0
2022-09-15 15:30:00,439.71,442.03,439.61,441.34,136507.0,422.9365,425.168,422.8403,424.5043,136507.0
2022-09-16 09:30:00,433.92,435.45,430.03,430.37,56153.0,419.1287,420.6065,415.3713,415.6997,56153.0
2022-09-16 10:00:00,430.81,433.86,430.48,432.99,44458.0,416.1247,419.0707,415.806,418.2304,44458.0
2022-09-16 10:30:00,432.85,434.96,432.81,432.81,20656.0,418.0952,420.1332,418.0565,418.0565,20656.0
2022-09-16 11:00:00,432.88,433.91,432.4,432.45,23049.0,418.1242,419.119,417.6605,417.7088,23049.0
2022-09-16 11:30:00,432.23,432.75,431.42,432.75,41090.0,417.4963,417.9986,416.7139,417.9986,41090.0
2022-09-16 12:00:00,432.5,432.59,429.67,429.8,30554.0,417.7571,417.844,415.0236,415.1491,30554.0
2022-09-16 12:30:00,429.74,431.15,429.47,431.1,11296.0,415.0912,416.4531,414.8304,416.4048,11296.0
2022-09-16 13:00:00,430.7,431.18,430.07,430.18,21891.0,416.0185,416.4821,415.4099,415.5162,21891.0
2022-09-16 13:30:00,430.12,431.05,429.6,429.93,18967.0,415.4582,416.3565,414.956,415.2747,18967.0
2022-09-16 14:00:00,429.95,431.58,429.82,431.19,34160.0,415.294,416.8685,415.1685,416.4918,34160.0
2022-09-16 14:30:00,431.02,432.1,430.75,431.86,32006.0,416.3276,417.3707,416.0668,417.1389,32006.0
2022-09-16 15:00:00,431.78,433.19,431.37,431.72,27815.0,417.0616,418.4236,416.6656,417.0037,27815.0
2022-09-16 15:30:00,431.64,433.74,430.93,433.47,132905.0,416.9264,418.9548,416.2406,418.694,132905.0
2022-09-19 09:30:00,428.96,436.08,428.94,435.45,98919.0,414.3378,421.2151,414.3185,420.6065,98919.0
2022-09-19 10:00:00,435.52,436.13,434.15,435.59,30903.0,420.6742,421.2634,419.3509,420.7418,30903.0
2022-09-19 10:30:00,435.58,437.05,434.92,435.12,43181.0,420.7321,422.152,420.0946,420.2878,43181.0
2022-09-19 11:00:00,435.36,437.5,435.06,435.09,38411.0,420.5196,422.5867,420.2298,420.2588,38411.0
2022-09-19 11:30:00,434.97,435.69,434.09,434.59,13669.0,420.1429,420.8384,419.2929,419.7759,13669.0
2022-09-19 12:00:00,434.4,435.63,434.05,434.72,31449.0,419.5923,420.7804,419.2543,419.9014,31449.0
2022-09-19 12:30:00,434.59,436.59,434.59,436.59,33075.0,419.7759,421.7077,419.7759,421.7077,33075.0
2022-09-19 13:00:00,436.57,436.74,435.66,436.68,15271.0,421.6884,421.8526,420.8094,421.7946,15271.0
2022-09-19 13:30:00,436.73,436.79,435.7,436.06,17066.0,421.8429,421.9009,420.848,421.1958,17066.0
2022-09-19 14:00:00,436.22,436.38,435.42,435.8,13296.0,421.3503,421.5048,420.5776,420.9446,13296.0
2022-09-19 14:30:00,435.88,436.59,435.84,436.46,22591.0,421.0219,421.7077,420.9833,421.5821,22591.0
2022-09-19 15:00:00,436.52,438.82,436.51,438.5,57735.0,421.6401,423.8617,421.6304,423.5526,57735.0
2022-09-19 15:30:00,438.55,439.38,438.04,438.85,74921.0,423.6009,424.4026,423.1083,423.8906,74921.0
2022-09-20 09:30:00,434.68,435.2,431.9,432.19,64882.0,419.8628,420.3651,417.1776,417.4577,64882.0
2022-09-20 10:00:00,432.19,433.18,431.51,432.37,86349.0,417.4577,418.4139,416.8009,417.6315,86349.0
2022-09-20 10:30:00,431.99,432.93,430.83,432.53,23377.0,417.2645,418.1724,416.144,417.7861,23377.0
2022-09-20 11:00:00,432.53,433.36,432.2,432.49,14190.0,417.7861,418.5878,417.4673,417.7474,14190.0
2022-09-20 11:30:00,432.47,433.57,432.02,433.27,7747.0,417.7281,418.7906,417.2935,418.5009,7747.0
2022-09-20 12:00:00,433.26,433.74,432.3,432.33,9642.0,418.4912,418.9548,417.5639,417.5929,9642.0
2022-09-20 12:30:00,432.26,432.4,431.47,431.89,7919.0,417.5253,417.6605,416.7622,417.1679,7919.0
2022-09-20 13:00:00,431.66,431.74,430.0,430.17,33964.0,416.9457,417.023,415.3423,415.5065,33964.0
2022-09-20 13:30:00,429.98,430.28,428.78,428.79,13390.0,415.323,415.6128,414.1639,414.1736,13390.0
2022-09-20 14:00:00,429.07,430.55,429.07,430.35,31156.0,414.444,415.8736,414.444,415.6804,31156.0
2022-09-20 14:30:00,430.04,431.3,429.1,431.01,76784.0,415.381,416.598,414.473,416.3179,76784.0
2022-09-20 15:00:00,431.07,432.4,430.81,432.0,32540.0,416.3759,417.6605,416.1247,417.2741,32540.0
2022-09-20 15:30:00,431.75,433.32,431.47,431.65,64006.0,417.0327,418.5492,416.7622,416.9361,64006.0
2022-09-21 09:30:00,434.07,435.61,433.58,434.95,56744.0,419.2736,420.7611,418.8003,420.1236,56744.0
2022-09-21 10:00:00,435.08,436.85,434.37,436.82,19858.0,420.2492,421.9588,419.5634,421.9298,19858.0
2022-09-21 10:30:00,436.86,436.87,435.08,435.29,14839.0,421.9685,421.9781,420.2492,420.452,14839.0
2022-09-21 11:00:00,435.4,435.85,434.73,435.41,38550.0,420.5583,420.9929,419.9111,420.5679,38550.0
2022-09-21 11:30:00,435.5,435.86,435.22,435.27,8612.0,420.6548,421.0026,420.3844,420.4327,8612.0
2022-09-21 12:00:00,435.48,435.94,435.34,435.6,7055.0,420.6355,421.0798,420.5003,420.7514,7055.0
2022-09-21 12:30:00,435.69,436.09,434.79,434.83,7203.0,420.8384,421.2247,419.969,420.0077,7203.0
2022-09-21 13:00:00,434.73,435.09,434.49,434.8,10094.0,419.9111,420.2588,419.6793,419.9787,10094.0
2022-09-21 13:30:00,435.16,436.13,435.11,436.13,15504.0,420.3264,421.2634,420.2781,421.2634,15504.0
2022-09-21 14:00:00,435.69,435.72,428.75,430.07,147571.0,420.8384,420.8673,414.1349,415.4099,147571.0
2022-09-21 14:30:00,429.87,438.72,429.03,436.68,121965.0,415.2168,423.7651,414.4054,421.7946,121965.0
2022-09-21 15:00:00,437.31,437.31,430.19,430.29,105475.0,422.4031,422.4031,415.5258,415.6224,105475.0
2022-09-21 15:30:00,429.72,430.43,425.7,425.7,196208.0,415.0719,415.7577,411.1889,411.1889,196208.0
2022-09-22 09:30:00,424.91,426.08,419.27,419.79,128993.0,410.4258,411.5559,404.9781,405.4804,128993.0
2022-09-22 10:00:00,419.72,421.69,419.28,420.23,42976.0,405.4127,407.3156,404.9877,405.9054,42976.0
2022-09-22 10:30:00,420.36,421.07,417.62,417.81,72148.0,406.0309,406.7167,403.3843,403.5679,72148.0
2022-09-22 11:00:00,417.78,418.68,417.27,418.47,73615.0,403.5389,404.4082,403.0463,404.2054,73615.0
2022-09-22 11:30:00,418.49,419.29,417.36,417.6,25204.0,404.2247,404.9974,403.1332,403.365,25204.0
2022-09-22 12:00:00,417.58,419.02,417.17,417.99,32535.0,403.3457,404.7366,402.9497,403.7417,32535.0
2022-09-22 12:30:00,417.73,418.7,417.44,417.91,38217.0,403.4906,404.4275,403.2105,403.6644,38217.0
2022-09-22 13:00:00,417.94,417.95,416.49,417.47,24735.0,403.6934,403.7031,402.2928,403.2394,24735.0
2022-09-22 13:30:00,417.61,418.48,417.28,418.12,31231.0,403.3747,404.215,403.0559,403.8673,31231.0
2022-09-22 14:00:00,418.18,418.18,415.81,416.29,51486.0,403.9252,403.9252,401.636,402.0997,51486.0
2022-09-22 14:30:00,416.31,417.25,415.72,416.78,16876.0,402.119,403.0269,401.5491,402.573,16876.0
2022-09-22 15:00:00,417.09,419.12,417.06,417.87,35209.0,402.8724,404.8332,402.8434,403.6258,35209.0
2022-09-22 15:30:00,417.95,419.35,416.57,416.6,123738.0,403.7031,405.0554,402.3701,402.3991,123738.0
2022-09-23 09:30:00,410.77,411.39,406.91,406.92,84873.0,396.7678,397.3667,393.0394,393.0491,84873.0
2022-09-23 10:00:00,406.78,407.79,405.42,407.4,57425.0,392.9138,393.8894,391.6002,393.5127,57425.0
2022-09-23 10:30:00,407.3,407.63,405.43,405.5,32043.0,393.4161,393.7349,391.6099,391.6775,32043.0
2022-09-23 11:00:00,405.54,407.54,405.05,406.55,18654.0,391.7161,393.6479,391.2428,392.6917,18654.0
2022-09-23 11:30:00,406.79,407.1,404.83,405.71,47035.0,392.9235,393.2229,391.0303,391.8803,47035.0
2022-09-23 12:00:00,405.69,405.69,403.65,403.67,43378.0,391.861,391.861,389.8905,389.9099,43378.0
2022-09-23 12:30:00,403.67,405.66,403.17,405.66,20965.0,389.9099,391.832,389.4269,391.832,20965.0
2022-09-23 13:00:00,405.47,406.41,404.74,404.84,32214.0,391.6485,392.5565,390.9434,391.04,32214.0
2022-09-23 13:30:00,404.85,405.5,404.53,405.33,31012.0,391.0496,391.6775,390.7405,391.5133,31012.0
2022-09-23 14:00:00,405.15,405.91,403.17,404.37,38135.0,391.3394,392.0735,389.4269,390.586,38135.0
2022-09-23 14:30:00,404.21,404.3,402.64,402.69,22076.0,390.4314,390.5184,388.915,388.9633,22076.0
2022-09-23 15:00:00,403.2,406.64,403.2,406.4,68311.0,389.4559,392.7786,389.4559,392.5468,68311.0
2022-09-23 15:30:00,406.44,408.18,406.17,407.84,140922.0,392.5854,394.2661,392.3246,393.9377,140922.0
2022-09-26 09:30:00,405.61,409.47,405.61,408.38,138017.0,391.7837,395.5121,391.7837,394.4593,138017.0
2022-09-26 10:00:00,408.02,410.79,406.86,410.11,73345.0,394.1116,396.7871,392.9911,396.1303,73345.0
2022-09-26 10:30:00,409.36,409.66,407.14,408.02,37192.0,395.4059,395.6957,393.2616,394.1116,37192.0
2022-09-26 11:00:00,408.09,408.1,404.85,404.85,32613.0,394.1792,394.1888,391.0496,391.0496,32613.0
2022-09-26 11:30:00,404.83,405.8,403.85,404.63,27839.0,391.0303,391.9672,390.0837,390.8371,27839.0
2022-09-26 12:00:00,404.56,404.56,402.36,402.68,62234.0,390.7695,390.7695,388.6445,388.9536,62234.0
2022-09-26 12:30:00,402.53,403.59,401.59,403.21,20834.0,388.8087,389.8326,387.9008,389.4655,20834.0
2022-09-26 13:00:00,403.18,403.43,400.21,400.89,26017.0,389.4366,389.678,386.5678,387.2246,26017.0
2022-09-26 13:30:00,400.85,402.45,400.8,401.08,67916.0,387.186,388.7314,387.1377,387.4081,67916.0
2022-09-26 14:00:00,400.92,402.83,400.79,401.5,18501.0,387.2536,389.0985,387.128,387.8138,18501.0
2022-09-26 14:30:00,401.58,404.01,401.3,403.29,37406.0,387.8911,390.2383,387.6206,389.5428,37406.0
2022-09-26 15:00:00,403.32,404.16,402.85,403.19,28999.0,389.5718,390.3831,389.1178,389.4462,28999.0
2022-09-26 15:30:00,403.08,404.57,401.45,401.58,114896.0,389.34,390.7792,387.7655,387.8911,114896.0
2022-09-27 09:30:00,405.99,408.94,405.46,406.9,70005.0,392.1508,395.0002,391.6388,393.0297,70005.0
2022-09-27 10:00:00,407.14,407.28,403.95,405.49,85330.0,393.2616,393.3968,390.1803,391.6678,85330.0
2022-09-27 10:30:00,405.83,408.53,405.83,408.17,55835.0,391.9962,394.6042,391.9962,394.2565,55835.0
2022-09-27 11:00:00,408.29,408.44,403.89,404.39,47046.0,394.3724,394.5173,390.1224,390.6053,47046.0
2022-09-27 11:30:00,404.31,405.09,402.54,402.54,35489.0,390.528,391.2814,388.8184,388.8184,35489.0
2022-09-27 12:00:00,402.35,402.45,399.24,399.94,36848.0,388.6348,388.7314,385.6309,386.307,36848.0
2022-09-27 12:30:00,399.85,400.64,398.71,400.32,32561.0,386.2201,386.9831,385.1189,386.674,32561.0
2022-09-27 13:00:00,399.78,400.12,398.7,399.16,48682.0,386.1525,386.4809,385.1093,385.5536,48682.0
2022-09-27 13:30:00,398.99,399.59,398.11,399.04,27250.0,385.3894,385.9689,384.5394,385.4377,27250.0
2022-09-27 14:00:00,399.05,399.96,398.64,399.66,68851.0,385.4473,386.3263,385.0513,386.0365,68851.0
2022-09-27 14:30:00,399.58,402.55,399.34,402.24,44206.0,385.9593,388.828,385.7275,388.5286,44206.0
2022-09-27 15:00:00,402.12,402.15,400.92,401.53,25334.0,388.4127,388.4417,387.2536,387.8428,25334.0
2022-09-27 15:30:00,401.59,402.58,400.48,402.03,117888.0,387.9008,388.857,386.8286,388.3258,117888.0
2022-09-28 09:30:00,403.74,406.41,402.61,406.05,65739.0,389.9775,392.5565,388.886,392.2087,65739.0
2022-09-28 10:00:00,406.22,407.7,404.54,407.69,100221.0,392.3729,393.8025,390.7502,393.7928,100221.0
2022-09-28 10:30:00,407.79,409.32,407.22,408.2,52954.0,393.8894,395.3673,393.3388,394.2854,52954.0
2022-09-28 11:00:00,407.73,410.52,407.71,409.94,36255.0,393.8315,396.5264,393.8121,395.9661,36255.0
2022-09-28 11:30:00,409.44,411.31,408.84,411.1,20061.0,395.4832,397.2894,394.9036,397.0866,20061.0
2022-09-28 12:00:00,411.03,412.32,410.65,410.72,28989.0,397.019,398.265,396.6519,396.7195,28989.0
2022-09-28 12:30:00,410.76,411.59,410.47,410.98,26795.0,396.7582,397.5599,396.4781,396.9707,26795.0
2022-09-28 13:00:00,410.98,412.21,410.7,411.44,29363.0,396.9707,398.1587,396.7002,397.415,29363.0
2022-09-28 13:30:00,411.4,411.93,410.73,411.36,23862.0,397.3764,397.8883,396.7292,397.3377,23862.0
2022-09-28 14:00:00,411.58,411.93,411.15,411.43,23060.0,397.5502,397.8883,397.1349,397.4053,23060.0
2022-09-28 14:30:00,411.59,412.35,411.34,412.2,22097.0,397.5599,398.294,397.3184,398.1491,22097.0
2022-09-28 15:00:00,412.08,413.83,412.03,413.61,42268.0,398.0332,399.7235,397.9849,399.511,42268.0
2022-09-28 15:30:00,413.65,415.01,412.76,412.85,72301.0,399.5497,400.8633,398.69,398.7769,72301.0
2022-09-29 09:30:00,408.01,408.75,402.12,402.35,86540.0,394.1019,394.8167,388.4127,388.6348,86540.0
2022-09-29 10:00:00,402.35,402.39,400.2,401.85,69345.0,388.6348,388.6735,386.5581,388.1519,69345.0
2022-09-29 10:30:00,401.64,403.2,400.33,402.52,64215.0,387.949,389.4559,386.6837,388.7991,64215.0
2022-09-29 11:00:00,402.39,404.56,402.14,403.36,54728.0,388.6735,390.7695,388.432,389.6104,54728.0
2022-09-29 11:30:00,403.26,405.44,402.88,404.63,66050.0,389.5138,391.6195,389.1468,390.8371,66050.0
2022-09-29 12:00:00,404.51,404.94,403.11,403.88,37580.0,390.7212,391.1366,389.3689,390.1127,37580.0
2022-09-29 12:30:00,403.99,404.73,403.3,403.6,28093.0,390.2189,390.9337,389.5525,389.8422,28093.0
2022-09-29 13:00:00,403.45,403.45,402.49,402.87,31136.0,389.6974,389.6974,388.7701,389.1371,31136.0
2022-09-29 13:30:00,402.85,403.44,401.32,401.38,48575.0,389.1178,389.6877,387.64,387.6979,48575.0
2022-09-29 14:00:00,401.39,401.97,400.9,401.66,53831.0,387.7076,388.2678,387.2343,387.9684,53831.0
2022-09-29 14:30:00,401.63,402.67,401.18,401.18,93020.0,387.9394,388.9439,387.5047,387.5047,93020.0
2022-09-29 15:00:00,401.31,403.11,401.31,402.44,96235.0,387.6303,389.3689,387.6303,388.7218,96235.0
2022-09-29 15:30:00,402.33,404.81,402.27,404.49,156148.0,388.6155,391.011,388.5576,390.7019,156148.0
2022-09-30 09:30:00,404.11,407.11,401.75,406.67,82999.0,390.3349,393.2326,388.0553,392.8076,82999.0
2022-09-30 10:00:00,406.68,407.13,405.23,406.27,58714.0,392.8172,393.2519,391.4167,392.4212,58714.0
2022-09-30 10:30:00,406.61,409.0,406.44,408.7,26431.0,392.7496,395.0582,392.5854,394.7684,26431.0
2022-09-30 11:00:00,409.09,410.72,407.94,409.98,51742.0,395.1451,396.7195,394.0343,396.0048,51742.0
2022-09-30 11:30:00,410.02,410.27,407.63,408.03,51337.0,396.0434,396.2849,393.7349,394.1212,51337.0
2022-09-30 12:00:00,407.9,407.9,406.4,406.94,26113.0,393.9957,393.9957,392.5468,393.0684,26113.0
2022-09-30 12:30:00,406.93,408.62,406.9,408.2,18543.0,393.0587,394.6911,393.0297,394.2854,18543.0
2022-09-30 13:00:00,408.25,408.67,407.46,407.99,18457.0,394.3337,394.7394,393.5707,394.0826,18457.0
2022-09-30 13:30:00,408.21,408.45,405.81,405.88,44720.0,394.2951,394.5269,391.9769,392.0445,44720.0
2022-09-30 14:00:00,405.74,406.74,405.17,405.45,38425.0,391.9093,392.8752,391.3587,391.6292,38425.0
2022-09-30 14:30:00,405.52,405.87,403.49,403.8,70268.0,391.6968,392.0349,389.736,390.0354,70268.0
2022-09-30 15:00:00,403.69,405.0,402.86,404.1,49506.0,389.9292,391.1945,389.1275,390.3252,49506.0
2022-09-30 15:30:00,404.12,404.58,401.08,401.74,253611.0,390.3445,390.7888,387.4081,388.0456,253611.0
2022-10-03 09:30:00,407.0,407.59,403.32,406.21,70603.0,393.1263,393.6962,389.5718,392.3633,70603.0
2022-10-03 10:00:00,406.38,412.01,406.38,411.54,78074.0,392.5275,397.9656,392.5275,397.5116,78074.0
2022-10-03 10:30:00,411.67,412.09,410.45,411.5,59436.0,397.6372,398.0428,396.4587,397.4729,59436.0
2022-10-03 11:00:00,411.5,413.42,411.5,412.41,56839.0,397.4729,399.3275,397.4729,398.3519,56839.0
2022-10-03 11:30:00,412.7,412.83,410.88,410.95,20881.0,398.632,398.7576,396.8741,396.9417,20881.0
2022-10-03 12:00:00,411.86,412.52,410.99,410.99,22952.0,397.8207,398.4582,396.9803,396.9803,22952.0
2022-10-03 12:30:00,410.98,411.44,410.45,411.12,28493.0,396.9707,397.415,396.4587,397.1059,28493.0
2022-10-03 13:00:00,411.72,412.95,411.63,412.49,31020.0,397.6854,398.8735,397.5985,398.4292,31020.0
2022-10-03 13:30:00,412.64,413.87,412.64,413.12,48016.0,398.5741,399.7622,398.5741,399.0377,48016.0
2022-10-03 14:00:00,413.09,415.11,412.97,415.11,22565.0,399.0087,400.9599,398.8928,400.9599,22565.0
2022-10-03 14:30:00,414.87,415.91,414.78,415.47,53902.0,400.7281,401.7326,400.6411,401.3076,53902.0
2022-10-03 15:00:00,415.51,415.71,414.46,415.0,46793.0,401.3463,401.5394,400.332,400.8536,46793.0
2022-10-03 15:30:00,415.01,415.18,413.07,413.28,113092.0,400.8633,401.0275,398.9894,399.1923,113092.0
2022-10-04 09:30:00,420.11,426.34,420.11,426.3,104303.0,405.7895,411.8071,405.7895,411.7684,104303.0
2022-10-04 10:00:00,426.39,427.37,425.79,426.03,48453.0,411.8554,412.802,411.2758,411.5077,48453.0
2022-10-04 10:30:00,425.94,427.56,425.92,427.39,54352.0,411.4207,412.9855,411.4014,412.8213,54352.0
2022-10-04 11:00:00,427.41,428.49,426.98,428.39,74061.0,412.8406,413.8838,412.4253,413.7872,74061.0
2022-10-04 11:30:00,428.52,428.79,427.34,428.18,46241.0,413.9128,414.1736,412.773,413.5844,46241.0
2022-10-04 12:00:00,428.37,428.45,427.47,428.21,19427.0,413.7679,413.8452,412.8986,413.6133,19427.0
2022-10-04 12:30:00,428.56,428.86,426.88,427.24,18918.0,413.9514,414.2412,412.3287,412.6764,18918.0
2022-10-04 13:00:00,427.45,427.59,424.97,426.36,28923.0,412.8792,413.0145,410.4838,411.8264,28923.0
2022-10-04 13:30:00,426.49,427.8,426.06,427.43,29545.0,411.952,413.2173,411.5366,412.8599,29545.0
2022-10-04 14:00:00,427.36,427.68,426.74,426.81,19012.0,412.7923,413.1014,412.1934,412.2611,19012.0
2022-10-04 14:30:00,426.65,428.25,426.65,428.02,37169.0,412.1065,413.652,412.1065,413.4298,37169.0
2022-10-04 15:00:00,427.92,428.02,426.75,427.67,22473.0,413.3332,413.4298,412.2031,413.0917,22473.0
2022-10-04 15:30:00,427.47,429.69,427.22,429.63,91364.0,412.8986,415.0429,412.6571,414.9849,91364.0
2022-10-05 09:30:00,423.94,425.88,423.09,424.15,87471.0,409.4889,411.3628,408.6679,409.6917,87471.0
2022-10-05 10:00:00,423.8,423.92,420.73,420.76,79309.0,409.3537,409.4696,406.3883,406.4173,79309.0
2022-10-05 10:30:00,420.88,421.67,419.96,420.64,38420.0,406.5332,407.2963,405.6446,406.3014,38420.0
2022-10-05 11:00:00,420.56,422.3,420.56,421.91,30790.0,406.2241,407.9048,406.2241,407.5281,30790.0
2022-10-05 11:30:00,422.14,423.3,421.92,422.82,60780.0,407.7503,408.8707,407.5378,408.4071,60780.0
2022-10-05 12:00:00,422.85,425.09,421.88,424.17,37570.0,408.4361,410.5997,407.4991,409.7111,37570.0
2022-10-05 12:30:00,424.13,425.6,423.87,424.9,21414.0,409.6724,411.0923,409.4213,410.4162,21414.0
2022-10-05 13:00:00,424.9,427.58,424.76,426.73,41174.0,410.4162,413.0048,410.2809,412.1838,41174.0
2022-10-05 13:30:00,426.73,427.1,426.11,426.24,26750.0,412.1838,412.5412,411.5849,411.7105,26750.0
2022-10-05 14:00:00,426.3,427.17,425.98,427.13,38844.0,411.7684,412.6088,411.4594,412.5702,38844.0
2022-10-05 14:30:00,427.0,427.77,426.47,427.51,27427.0,412.4446,413.1883,411.9327,412.9372,27427.0
2022-10-05 15:00:00,427.88,429.3,427.88,428.64,30067.0,413.2946,414.6662,413.2946,414.0287,30067.0
2022-10-05 15:30:00,428.6,429.0,426.88,427.37,71000.0,413.99,414.3764,412.3287,412.802,71000.0
2022-10-06 09:30:00,425.09,429.28,424.61,426.61,67218.0,410.5997,414.6469,410.1361,412.0679,67218.0
2022-10-06 10:00:00,426.63,426.63,423.34,424.18,96347.0,412.0872,412.0872,408.9093,409.7207,96347.0
2022-10-06 10:30:00,422.99,426.18,422.46,426.18,32684.0,408.5713,411.6525,408.0593,411.6525,32684.0
2022-10-06 11:00:00,425.83,426.45,424.61,426.15,59102.0,411.3145,411.9133,410.1361,411.6236,59102.0
2022-10-06 11:30:00,426.14,426.86,424.23,424.48,45411.0,411.6139,412.3094,409.769,410.0105,45411.0
2022-10-06 12:00:00,424.37,425.46,423.58,425.46,23289.0,409.9042,410.9571,409.1412,410.9571,23289.0
2022-10-06 12:30:00,425.29,426.52,425.28,425.74,20993.0,410.7929,411.9809,410.7832,411.2275,20993.0
2022-10-06 13:00:00,425.75,426.36,425.18,426.15,28741.0,411.2372,411.8264,410.6866,411.6236,28741.0
2022-10-06 13:30:00,425.99,425.99,425.15,425.74,15808.0,411.469,411.469,410.6576,411.2275,15808.0
2022-10-06 14:00:00,425.53,425.61,424.12,424.49,11996.0,411.0247,411.102,409.6628,410.0201,11996.0
2022-10-06 14:30:00,424.5,424.86,423.03,423.6,25236.0,410.0298,410.3775,408.6099,409.1605,25236.0
2022-10-06 15:00:00,423.47,424.64,423.05,424.64,43083.0,409.0349,410.165,408.6292,410.165,43083.0
2022-10-06 15:30:00,424.76,424.76,423.53,423.88,51410.0,410.2809,410.2809,409.0929,409.4309,51410.0
2022-10-07 09:30:00,420.0,420.4,414.49,414.67,94442.0,405.6832,406.0696,400.361,400.5349,94442.0
2022-10-07 10:00:00,414.56,417.0,414.01,416.4,47941.0,400.4286,402.7855,399.8974,402.2059,47941.0
2022-10-07 10:30:00,416.67,417.8,415.72,417.15,12810.0,402.4667,403.5582,401.5491,402.9304,12810.0
2022-10-07 11:00:00,417.33,417.92,414.89,415.58,26152.0,403.1042,403.6741,400.7474,401.4139,26152.0
2022-10-07 11:30:00,415.69,415.74,414.52,415.06,19150.0,401.5201,401.5684,400.39,400.9116,19150.0
2022-10-07 12:00:00,414.97,415.75,413.99,414.29,19199.0,400.8247,401.5781,399.8781,400.1678,19199.0
2022-10-07 12:30:00,414.01,414.09,412.91,413.58,32908.0,399.8974,399.9747,398.8349,399.482,32908.0
2022-10-07 13:00:00,413.53,414.18,412.78,413.94,12222.0,399.4337,400.0616,398.7093,399.8298,12222.0
2022-10-07 13:30:00,413.51,414.28,413.2,413.33,10570.0,399.4144,400.1582,399.115,399.2406,10570.0
2022-10-07 14:00:00,413.3,413.81,412.73,412.76,24092.0,399.2116,399.7042,398.661,398.69,24092.0
2022-10-07 14:30:00,412.73,413.31,412.51,412.96,18999.0,398.661,399.2212,398.4485,398.8832,18999.0
2022-10-07 15:00:00,413.19,413.77,411.39,411.63,33147.0,399.1053,399.6656,397.3667,397.5985,33147.0
2022-10-07 15:30:00,411.75,413.63,411.28,413.17,110313.0,397.7144,399.5303,397.2604,399.086,110313.0
2022-10-10 09:30:00,415.01,415.66,412.9,413.07,37783.0,400.8633,401.4911,398.8252,398.9894,37783.0
2022-10-10 10:00:00,412.85,415.65,412.85,415.4,44982.0,398.7769,401.4815,398.7769,401.24,44982.0
2022-10-10 10:30:00,415.33,415.95,411.87,412.09,41412.0,401.1724,401.7713,397.8303,398.0428,41412.0
2022-10-10 11:00:00,412.04,413.91,411.25,413.23,20606.0,397.9945,399.8008,397.2315,399.144,20606.0
2022-10-10 11:30:00,413.31,414.36,412.36,413.5,17097.0,399.2212,400.2355,398.3036,399.4048,17097.0
2022-10-10 12:00:00,413.56,413.6,410.77,410.84,10972.0,399.4627,399.5014,396.7678,396.8354,10972.0
2022-10-10 12:30:00,411.0,411.18,410.21,410.23,16039.0,396.99,397.1639,396.2269,396.2462,16039.0
2022-10-10 13:00:00,410.14,411.13,409.41,410.95,22899.0,396.1593,397.1156,395.4542,396.9417,22899.0
2022-10-10 13:30:00,410.89,414.99,410.89,413.92,28846.0,396.8837,400.844,396.8837,399.8105,28846.0
2022-10-10 14:00:00,414.06,414.06,412.15,412.5,13159.0,399.9457,399.9457,398.1008,398.4389,13159.0
2022-10-10 14:30:00,412.42,413.88,412.42,412.99,14648.0,398.3616,399.7718,398.3616,398.9122,14648.0
2022-10-10 15:00:00,413.29,414.45,412.42,412.88,20818.0,399.2019,400.3224,398.3616,398.8059,20818.0
2022-10-10 15:30:00,412.69,413.81,412.27,412.34,38993.0,398.6224,399.7042,398.2167,398.2843,38993.0
2022-10-11 09:30:00,410.33,411.53,408.28,408.44,74583.0,396.3428,397.5019,394.3627,394.5173,74583.0
2022-10-11 10:00:00,408.24,409.85,407.24,409.55,35281.0,394.3241,395.8792,393.3582,395.5894,35281.0
2022-10-11 10:30:00,409.14,411.97,408.8,410.97,56434.0,395.1934,397.9269,394.865,396.961,56434.0
2022-10-11 11:00:00,410.92,413.51,410.9,413.32,42738.0,396.9127,399.4144,396.8934,399.2309,42738.0
2022-10-11 11:30:00,413.7,416.35,413.53,415.45,47382.0,399.598,402.1576,399.4337,401.2883,47382.0
2022-10-11 12:00:00,415.4,416.68,413.92,416.51,33560.0,401.24,402.4764,399.8105,402.3122,33560.0
2022-10-11 12:30:00,416.65,418.42,416.65,417.56,32799.0,402.4474,404.1571,402.4474,403.3264,32799.0
2022-10-11 13:00:00,417.5,417.66,416.12,416.28,46605.0,403.2684,403.423,401.9355,402.09,46605.0
2022-10-11 13:30:00,416.3,416.71,415.77,416.34,24511.0,402.1093,402.5053,401.5974,402.148,24511.0
2022-10-11 14:00:00,416.36,416.53,415.19,415.79,31093.0,402.1673,402.3315,401.0372,401.6167,31093.0
2022-10-11 14:30:00,416.06,416.79,411.44,411.62,108665.0,401.8775,402.5826,397.415,397.5889,108665.0
2022-10-11 15:00:00,411.57,411.74,409.65,411.12,67450.0,397.5406,397.7048,395.686,397.1059,67450.0
2022-10-11 15:30:00,411.24,413.63,410.47,413.05,91309.0,397.2218,399.5303,396.4781,398.9701,91309.0
2022-10-12 09:30:00,413.35,413.54,409.51,412.18,70338.0,399.2599,399.4434,395.5508,398.1298,70338.0
2022-10-12 10:00:00,411.94,412.87,409.51,410.71,38751.0,397.8979,398.7962,395.5508,396.7099,38751.0
2022-10-12 10:30:00,410.74,411.83,409.04,410.26,23209.0,396.7389,397.7917,395.0968,396.2752,23209.0
2022-10-12 11:00:00,410.07,412.24,410.07,411.57,24846.0,396.0917,398.1877,396.0917,397.5406,24846.0
2022-10-12 11:30:00,411.7,413.03,410.98,412.62,69217.0,397.6661,398.9508,396.9707,398.5548,69217.0
2022-10-12 12:00:00,413.0,413.27,411.37,411.43,45621.0,398.9218,399.1826,397.3474,397.4053,45621.0
2022-10-12 12:30:00,411.63,412.25,411.0,412.17,16975.0,397.5985,398.1974,396.99,398.1201,16975.0
2022-10-12 13:00:00,412.4,412.47,411.8,412.25,11362.0,398.3423,398.4099,397.7627,398.1974,11362.0
2022-10-12 13:30:00,412.17,412.24,411.24,411.51,30749.0,398.1201,398.1877,397.2218,397.4826,30749.0
2022-10-12 14:00:00,411.81,413.45,411.16,413.38,94409.0,397.7724,399.3565,397.1445,399.2889,94409.0
2022-10-12 14:30:00,413.33,413.68,411.76,411.89,41235.0,399.2406,399.5786,397.7241,397.8497,41235.0
2022-10-12 15:00:00,411.83,412.81,411.44,412.22,23690.0,397.7917,398.7383,397.415,398.1684,23690.0
2022-10-12 15:30:00,412.18,412.75,410.71,410.83,65614.0,398.1298,398.6803,396.7099,396.8258,65614.0
2022-10-13 09:30:00,402.79,406.4,399.69,405.26,131367.0,389.0598,392.5468,386.0655,391.4457,131367.0
2022-10-13 10:00:00,405.43,407.8,404.36,404.5,72583.0,391.6099,393.8991,390.5763,390.7116,72583.0
2022-10-13 10:30:00,404.33,408.45,404.33,407.44,39999.0,390.5474,394.5269,390.5474,393.5513,39999.0
2022-10-13 11:00:00,407.41,417.08,407.17,414.54,147606.0,393.5224,402.8627,393.2905,400.4093,147606.0
2022-10-13 11:30:00,414.8,419.37,414.21,416.98,96956.0,400.6605,405.0747,400.0906,402.7661,96956.0
2022-10-13 12:00:00,417.03,418.15,414.53,415.2,21180.0,402.8144,403.8963,400.3997,401.0468,21180.0
2022-10-13 12:30:00,414.71,418.09,414.7,417.81,60990.0,400.5735,403.8383,400.5639,403.5679,60990.0
2022-10-13 13:00:00,417.76,420.68,417.32,420.16,28073.0,403.5196,406.34,403.0946,405.8377,28073.0
2022-10-13 13:30:00,420.64,421.26,419.64,420.28,21709.0,406.3014,406.9002,405.3355,405.9537,21709.0
2022-10-13 14:00:00,419.84,420.51,418.63,418.74,16905.0,405.5287,406.1758,404.3599,404.4662,16905.0
2022-10-13 14:30:00,418.87,421.39,418.87,421.26,23254.0,404.5917,407.0258,404.5917,406.9002,23254.0
2022-10-13 15:00:00,421.1,422.03,420.01,420.34,27844.0,406.7457,407.644,405.6929,406.0116,27844.0
2022-10-13 15:30:00,420.38,420.85,418.99,419.88,71650.0,406.0502,406.5042,404.7076,405.5673,71650.0
2022-10-14 09:30:00,422.69,425.21,420.14,420.93,153871.0,408.2815,410.7156,405.8184,406.5815,153871.0
2022-10-14 10:00:00,420.95,420.95,413.91,415.51,58071.0,406.6008,406.6008,399.8008,401.3463,58071.0
2022-10-14 10:30:00,415.28,416.66,414.05,415.66,68765.0,401.1241,402.4571,399.936,401.4911,68765.0
2022-10-14 11:00:00,415.97,416.94,413.45,415.36,48570.0,401.7906,402.7275,399.3565,401.2014,48570.0
2022-10-14 11:30:00,415.19,415.19,412.11,412.17,35988.0,401.0372,401.0372,398.0622,398.1201,35988.0
2022-10-14 12:00:00,412.22,413.28,410.82,412.54,25488.0,398.1684,399.1923,396.8161,398.4775,25488.0
2022-10-14 12:30:00,412.62,413.79,411.82,411.97,16149.0,398.5548,399.6849,397.782,397.9269,16149.0
2022-10-14 13:00:00,411.92,412.96,410.93,411.89,20135.0,397.8786,398.8832,396.9224,397.8497,20135.0
2022-10-14 13:30:00,411.75,412.34,411.34,412.33,21417.0,397.7144,398.2843,397.3184,398.2747,21417.0
2022-10-14 14:00:00,412.29,412.29,409.98,410.38,35002.0,398.236,398.236,396.0048,396.3911,35002.0
2022-10-14 14:30:00,410.22,410.49,409.6,410.47,26722.0,396.2366,396.4974,395.6377,396.4781,26722.0
2022-10-14 15:00:00,410.73,411.32,409.2,410.64,30040.0,396.7292,397.2991,395.2513,396.6423,30040.0
2022-10-14 15:30:00,410.44,411.37,409.06,409.58,98599.0,396.4491,397.3474,395.1161,395.6184,98599.0
2022-10-17 09:30:00,416.81,422.0,416.68,419.84,171746.0,402.6019,407.615,402.4764,405.5287,171746.0
2022-10-17 10:00:00,420.0,422.6,420.0,421.05,58172.0,405.6832,408.1946,405.6832,406.6974,58172.0
2022-10-17 10:30:00,420.87,421.61,418.19,418.78,35235.0,406.5235,407.2383,403.9349,404.5048,35235.0
2022-10-17 11:00:00,419.4,421.27,419.05,421.2,14520.0,405.1037,406.9099,404.7656,406.8423,14520.0
2022-10-17 11:30:00,421.1,421.98,420.83,421.53,73703.0,406.7457,407.5957,406.4849,407.161,73703.0
2022-10-17 12:00:00,421.48,422.17,420.69,421.26,15468.0,407.1128,407.7792,406.3497,406.9002,15468.0
2022-10-17 12:30:00,421.32,421.72,420.19,420.51,20944.0,406.9582,407.3446,405.8667,406.1758,20944.0
2022-10-17 13:00:00,420.27,421.31,419.79,420.94,13059.0,405.944,406.9485,405.4804,406.5912,13059.0
2022-10-17 13:30:00,421.04,421.61,420.97,421.14,16802.0,406.6877,407.2383,406.6201,406.7843,16802.0
2022-10-17 14:00:00,420.9,421.46,419.75,420.1,22714.0,406.5525,407.0934,405.4417,405.7798,22714.0
2022-10-17 14:30:00,420.11,420.79,419.83,420.27,12248.0,405.7895,406.4463,405.519,405.944,12248.0
2022-10-17 15:00:00,420.2,420.52,419.64,420.38,19417.0,405.8764,406.1855,405.3355,406.0502,19417.0
2022-10-17 15:30:00,420.35,421.95,420.21,420.72,103032.0,406.0213,407.5667,405.886,406.3787,103032.0
2022-10-18 09:30:00,430.25,432.39,428.95,429.81,69785.0,415.5838,417.6509,414.3281,415.1588,69785.0
2022-10-18 10:00:00,430.06,431.2,428.13,428.44,49606.0,415.4003,416.5014,413.5361,413.8355,49606.0
2022-10-18 10:30:00,428.08,428.58,426.84,427.86,34947.0,413.4878,413.9707,412.29,413.2753,34947.0
2022-10-18 11:00:00,427.35,428.75,424.28,424.87,26795.0,412.7827,414.1349,409.8173,410.3872,26795.0
2022-10-18 11:30:00,424.74,426.02,423.59,425.83,23188.0,410.2616,411.498,409.1508,411.3145,23188.0
2022-10-18 12:00:00,425.7,427.02,424.89,426.0,45925.0,411.1889,412.4639,410.4065,411.4787,45925.0
2022-10-18 12:30:00,426.16,427.65,425.89,426.67,38890.0,411.6332,413.0724,411.3724,412.1258,38890.0
2022-10-18 13:00:00,426.75,427.73,425.59,427.63,28948.0,412.2031,413.1497,411.0827,413.0531,28948.0
2022-10-18 13:30:00,427.49,428.65,427.42,428.28,27842.0,412.9179,414.0383,412.8503,413.681,27842.0
2022-10-18 14:00:00,428.36,428.51,426.98,427.66,23336.0,413.7582,413.9031,412.4253,413.0821,23336.0
2022-10-18 14:30:00,427.65,427.67,423.79,424.65,39840.0,413.0724,413.0917,409.344,410.1747,39840.0
2022-10-18 15:00:00,424.65,425.26,424.04,425.25,23301.0,410.1747,410.7639,409.5855,410.7542,23301.0
2022-10-18 15:30:00,425.02,427.19,425.02,427.08,112931.0,410.5321,412.6281,410.5321,412.5219,112931.0
2022-10-19 09:30:00,423.21,425.19,420.5,421.1,65337.0,408.7838,410.6963,406.1662,406.7457,65337.0
2022-10-19 10:00:00,420.75,424.43,420.59,424.07,34082.0,406.4076,409.9622,406.2531,409.6145,34082.0
2022-10-19 10:30:00,424.37,424.37,420.65,420.85,17750.0,409.9042,409.9042,406.311,406.5042,17750.0
2022-10-19 11:00:00,421.0,422.1,420.79,421.0,36553.0,406.6491,407.7116,406.4463,406.6491,36553.0
2022-10-19 11:30:00,421.02,421.76,420.16,421.16,19159.0,406.6684,407.3832,405.8377,406.8037,19159.0
2022-10-19 12:00:00,421.17,421.17,418.41,418.53,22782.0,406.8133,406.8133,404.1474,404.2633,22782.0
2022-10-19 12:30:00,418.4,419.12,416.63,417.08,27935.0,404.1377,404.8332,402.4281,402.8627,27935.0
2022-10-19 13:00:00,416.95,417.15,415.34,416.56,24381.0,402.7372,402.9304,401.182,402.3605,24381.0
2022-10-19 13:30:00,416.54,417.06,416.17,416.8,14782.0,402.3411,402.8434,401.9838,402.5923,14782.0
2022-10-19 14:00:00,416.67,418.77,416.6,418.44,24196.0,402.4667,404.4951,402.3991,404.1764,24196.0
2022-10-19 14:30:00,418.52,418.63,417.71,418.1,32183.0,404.2537,404.3599,403.4713,403.848,32183.0
2022-10-19 15:00:00,418.1,419.5,417.68,418.27,23556.0,403.848,405.2002,403.4423,404.0122,23556.0
2022-10-19 15:30:00,418.23,419.54,417.94,419.48,150847.0,403.9735,405.2389,403.6934,405.1809,150847.0
2022-10-20 09:30:00,420.15,420.47,417.4,419.72,55175.0,405.8281,406.1372,403.1718,405.4127,55175.0
2022-10-20 10:00:00,419.15,423.79,419.15,423.16,48568.0,404.8622,409.344,404.8622,408.7355,48568.0
2022-10-20 10:30:00,423.27,423.6,421.16,422.61,29169.0,408.8417,409.1605,406.8037,408.2042,29169.0
2022-10-20 11:00:00,422.67,422.89,420.24,420.75,30147.0,408.2622,408.4747,405.915,406.4076,30147.0
2022-10-20 11:30:00,420.93,422.05,420.16,420.16,11815.0,406.5815,407.6633,405.8377,405.8377,11815.0
2022-10-20 12:00:00,419.67,419.67,416.62,417.02,43216.0,405.3644,405.3644,402.4184,402.8048,43216.0
2022-10-20 12:30:00,416.9,417.09,415.15,415.79,17195.0,402.6889,402.8724,400.9985,401.6167,17195.0
2022-10-20 13:00:00,415.73,415.92,413.98,415.15,31286.0,401.5588,401.7423,399.8684,400.9985,31286.0
2022-10-20 13:30:00,414.87,415.11,413.11,413.71,34007.0,400.7281,400.9599,399.0281,399.6076,34007.0
2022-10-20 14:00:00,413.65,413.8,412.18,412.44,19918.0,399.5497,399.6945,398.1298,398.3809,19918.0
2022-10-20 14:30:00,412.21,413.94,412.19,413.51,14681.0,398.1587,399.8298,398.1394,399.4144,14681.0
2022-10-20 15:00:00,413.37,414.38,412.27,412.65,16315.0,399.2792,400.2548,398.2167,398.5837,16315.0
2022-10-20 15:30:00,412.63,414.48,411.96,413.16,60944.0,398.5644,400.3514,397.9173,399.0764,60944.0
2022-10-21 09:30:00,413.83,416.0,410.07,415.96,93820.0,399.7235,401.8196,396.0917,401.7809,93820.0
2022-10-21 10:00:00,416.1,418.23,413.14,413.14,54729.0,401.9161,403.9735,399.057,399.057,54729.0
2022-10-21 10:30:00,413.51,414.52,411.54,412.64,50044.0,399.4144,400.39,397.5116,398.5741,50044.0
2022-10-21 11:00:00,412.23,414.23,411.47,414.06,26726.0,398.1781,400.1099,397.444,399.9457,26726.0
2022-10-21 11:30:00,414.27,416.47,414.08,416.39,32728.0,400.1485,402.2735,399.965,402.1963,32728.0
2022-10-21 12:00:00,416.98,417.73,416.32,416.68,39750.0,402.7661,403.4906,402.1286,402.4764,39750.0
2022-10-21 12:30:00,416.56,419.73,416.27,418.88,14222.0,402.3605,405.4224,402.0803,404.6014,14222.0
2022-10-21 13:00:00,419.0,419.98,418.58,419.15,13574.0,404.7173,405.6639,404.3116,404.8622,13574.0
2022-10-21 13:30:00,419.37,420.76,419.3,420.43,18028.0,405.0747,406.4173,405.0071,406.0985,18028.0
2022-10-21 14:00:00,420.62,421.09,419.74,419.96,19870.0,406.2821,406.736,405.4321,405.6446,19870.0
2022-10-21 14:30:00,420.46,420.83,419.8,420.43,20200.0,406.1275,406.4849,405.49,406.0985,20200.0
2022-10-21 15:00:00,420.42,422.23,420.36,422.2,44840.0,406.0889,407.8372,406.0309,407.8082,44840.0
2022-10-21 15:30:00,422.22,422.45,421.41,421.68,83673.0,407.8275,408.0497,407.0451,407.3059,83673.0
2022-10-24 09:30:00,423.3,425.72,421.74,424.43,82427.0,408.8707,411.2082,407.3639,409.9622,82427.0
2022-10-24 10:00:00,424.62,424.62,419.76,421.51,49525.0,410.1457,410.1457,405.4514,407.1417,49525.0
2022-10-24 10:30:00,421.23,423.8,420.75,423.58,53628.0,406.8713,409.3537,406.4076,409.1412,53628.0
2022-10-24 11:00:00,423.59,424.21,421.79,423.55,44310.0,409.1508,409.7497,407.4122,409.1122,44310.0
2022-10-24 11:30:00,423.23,425.2,422.74,425.16,26296.0,408.8031,410.7059,408.3298,410.6673,26296.0
2022-10-24 12:00:00,425.04,425.41,424.42,424.91,28592.0,410.5514,410.9088,409.9525,410.4258,28592.0
2022-10-24 12:30:00,424.82,425.16,423.96,423.98,17293.0,410.3389,410.6673,409.5082,409.5275,17293.0
2022-10-24 13:00:00,423.9,424.2,422.87,423.29,18314.0,409.4503,409.74,408.4554,408.8611,18314.0
2022-10-24 13:30:00,423.42,423.74,422.95,423.22,8467.0,408.9866,409.2957,408.5326,408.7934,8467.0
2022-10-24 14:00:00,423.32,424.04,423.29,423.93,8806.0,408.89,409.5855,408.8611,409.4792,8806.0
2022-10-24 14:30:00,423.68,425.35,423.68,425.18,34044.0,409.2378,410.8508,409.2378,410.6866,34044.0
2022-10-24 15:00:00,425.32,425.53,424.93,425.08,17816.0,410.8219,411.0247,410.4451,410.59,17816.0
2022-10-24 15:30:00,425.25,425.38,424.13,424.38,79778.0,410.7542,410.8798,409.6724,409.9139,79778.0
2022-10-25 09:30:00,424.28,430.76,424.25,430.58,81191.0,409.8173,416.0764,409.7883,415.9026,81191.0
2022-10-25 10:00:00,430.7,432.01,429.66,431.99,74383.0,416.0185,417.2838,415.0139,417.2645,74383.0
2022-10-25 10:30:00,432.17,432.56,431.33,431.63,49357.0,417.4384,417.8151,416.627,416.9168,49357.0
2022-10-25 11:00:00,431.64,433.66,431.52,433.54,46761.0,416.9264,418.8776,416.8105,418.7617,46761.0
2022-10-25 11:30:00,433.45,434.39,433.18,433.99,23167.0,418.6747,419.5827,418.4139,419.1963,23167.0
2022-10-25 12:00:00,433.94,435.2,433.84,434.33,27727.0,419.148,420.3651,419.0514,419.5247,27727.0
2022-10-25 12:30:00,434.48,434.69,432.87,432.94,19412.0,419.6696,419.8725,418.1145,418.1821,19412.0
2022-10-25 13:00:00,433.12,433.76,432.27,432.88,20147.0,418.356,418.9742,417.5349,418.1242,20147.0
2022-10-25 13:30:00,432.81,433.36,432.34,432.94,15688.0,418.0565,418.5878,417.6026,418.1821,15688.0
2022-10-25 14:00:00,433.12,433.67,433.01,433.41,12027.0,418.356,418.8872,418.2497,418.6361,12027.0
2022-10-25 14:30:00,433.59,434.11,433.09,433.09,20120.0,418.8099,419.3122,418.327,418.327,20120.0
2022-10-25 15:00:00,433.32,435.1,433.1,435.02,22719.0,418.5492,420.2685,418.3367,420.1912,22719.0
2022-10-25 15:30:00,435.14,435.51,434.76,435.07,71255.0,420.3071,420.6645,419.9401,420.2395,71255.0
2022-10-26 09:30:00,436.82,437.88,433.82,434.07,74665.0,421.9298,422.9537,419.0321,419.2736,74665.0
2022-10-26 10:00:00,434.16,439.26,434.16,439.09,82557.0,419.3605,424.2867,419.3605,424.1225,82557.0
2022-10-26 10:30:00,439.14,440.1,438.03,438.93,61188.0,424.1708,425.098,423.0986,423.9679,61188.0
2022-10-26 11:00:00,438.95,442.2,438.95,441.93,55323.0,423.9872,427.1265,423.9872,426.8657,55323.0
2022-10-26 11:30:00,441.71,442.49,441.45,441.88,28345.0,426.6532,427.4066,426.402,426.8174,28345.0
2022-10-26 12:00:00,442.16,442.75,441.72,441.88,24426.0,427.0878,427.6577,426.6628,426.8174,24426.0
2022-10-26 12:30:00,441.99,442.46,439.05,439.27,16512.0,426.9236,427.3776,424.0838,424.2963,16512.0
2022-10-26 13:00:00,439.04,439.46,438.08,438.08,23187.0,424.0742,424.4799,423.1469,423.1469,23187.0
2022-10-26 13:30:00,438.05,438.93,437.51,438.93,10629.0,423.1179,423.9679,422.5963,423.9679,10629.0
2022-10-26 14:00:00,438.95,439.47,437.72,437.75,11479.0,423.9872,424.4895,422.7992,422.8281,11479.0
2022-10-26 14:30:00,437.75,438.28,436.88,437.58,11624.0,422.8281,423.3401,421.9878,422.6639,11624.0
2022-10-26 15:00:00,437.29,437.29,436.32,436.89,21622.0,422.3838,422.3838,421.4469,421.9975,21622.0
2022-10-26 15:30:00,436.79,437.49,435.74,436.04,75127.0,421.9009,422.577,420.8867,421.1764,75127.0
2022-10-27 09:30:00,438.15,440.49,436.43,437.68,62164.0,423.2145,425.4747,421.5531,422.7605,62164.0
2022-10-27 10:00:00,437.8,441.74,437.39,441.29,68996.0,422.8764,426.6821,422.4804,426.2475,68996.0
2022-10-27 10:30:00,441.36,441.88,438.47,438.63,47185.0,426.3151,426.8174,423.5236,423.6781,47185.0
2022-10-27 11:00:00,438.41,440.75,438.15,440.39,33972.0,423.4656,425.7259,423.2145,425.3782,33972.0
2022-10-27 11:30:00,440.16,440.81,438.23,438.94,24577.0,425.156,425.7838,423.2918,423.9776,24577.0
2022-10-27 12:00:00,438.98,440.23,438.14,438.14,21894.0,424.0162,425.2236,423.2049,423.2049,21894.0
2022-10-27 12:30:00,437.9,439.73,437.9,439.7,10889.0,422.973,424.7407,422.973,424.7117,10889.0
2022-10-27 13:00:00,439.89,441.27,439.25,440.01,31979.0,424.8952,426.2282,424.277,425.0111,31979.0
2022-10-27 13:30:00,439.93,440.32,439.19,439.25,24795.0,424.9338,425.3105,424.2191,424.277,24795.0
2022-10-27 14:00:00,439.01,439.27,437.97,438.5,16083.0,424.0452,424.2963,423.0406,423.5526,16083.0
2022-10-27 14:30:00,438.06,438.48,436.59,436.77,20644.0,423.1276,423.5333,421.7077,421.8816,20644.0
2022-10-27 15:00:00,436.91,437.59,435.95,436.8,18005.0,422.0168,422.6736,421.0895,421.9105,18005.0
2022-10-27 15:30:00,436.53,437.39,435.63,436.25,53311.0,421.6497,422.4804,420.7804,421.3793,53311.0
2022-10-28 09:30:00,436.85,440.17,435.34,439.01,78537.0,421.9588,425.1657,420.5003,424.0452,78537.0
2022-10-28 10:00:00,439.14,439.89,434.49,437.65,71899.0,424.1708,424.8952,419.6793,422.7316,71899.0
2022-10-28 10:30:00,437.69,438.97,436.29,438.85,35865.0,422.7702,424.0066,421.4179,423.8906,35865.0
2022-10-28 11:00:00,438.95,439.43,438.16,438.82,55431.0,423.9872,424.4509,423.2242,423.8617,55431.0
2022-10-28 11:30:00,439.31,440.69,438.61,440.05,38268.0,424.335,425.6679,423.6588,425.0497,38268.0
2022-10-28 12:00:00,439.99,441.85,439.43,441.82,27647.0,424.9918,426.7884,424.4509,426.7594,27647.0
2022-10-28 12:30:00,441.79,442.52,441.56,442.03,24727.0,426.7304,427.4355,426.5083,426.9623,24727.0
2022-10-28 13:00:00,441.97,442.52,441.7,442.16,10772.0,426.9043,427.4355,426.6435,427.0878,10772.0
2022-10-28 13:30:00,442.14,442.8,442.13,442.24,21114.0,427.0685,427.706,427.0588,427.1651,21114.0
2022-10-28 14:00:00,442.28,442.48,441.83,441.84,12624.0,427.2037,427.3969,426.7691,426.7787,12624.0
2022-10-28 14:30:00,442.04,443.64,442.04,443.62,24661.0,426.9719,428.5174,426.9719,428.4981,24661.0
2022-10-28 15:00:00,443.69,444.07,443.09,443.62,20140.0,428.5657,428.9327,427.9861,428.4981,20140.0
2022-10-28 15:30:00,443.44,444.41,443.33,444.02,65960.0,428.3242,429.2611,428.2179,428.8844,65960.0
2022-10-31 09:30:00,442.26,443.64,440.76,442.27,107455.0,427.1844,428.5174,425.7355,427.1941,107455.0
2022-10-31 10:00:00,442.54,444.68,442.18,443.01,53002.0,427.4549,429.5219,427.1071,427.9088,53002.0
2022-10-31 10:30:00,442.75,444.58,441.99,443.27,18190.0,427.6577,429.4253,426.9236,428.16,18190.0
2022-10-31 11:00:00,443.06,445.32,443.04,444.66,22045.0,427.9571,430.1401,427.9378,429.5026,22045.0
2022-10-31 11:30:00,444.71,446.27,443.89,444.52,54373.0,429.5509,431.0577,428.7588,429.3674,54373.0
2022-10-31 12:00:00,444.55,446.05,444.22,444.46,21826.0,429.3963,430.8452,429.0776,429.3094,21826.0
2022-10-31 12:30:00,444.11,444.45,443.24,443.82,18969.0,428.9713,429.2998,428.131,428.6912,18969.0
2022-10-31 13:00:00,444.06,445.28,443.31,445.28,24707.0,428.9231,430.1015,428.1986,430.1015,24707.0
2022-10-31 13:30:00,445.24,445.44,444.51,444.75,28081.0,430.0628,430.256,429.3577,429.5895,28081.0
2022-10-31 14:00:00,444.72,445.3,444.42,444.91,19796.0,429.5606,430.1208,429.2708,429.7441,19796.0
2022-10-31 14:30:00,444.63,445.5,443.93,444.39,32819.0,429.4736,430.314,428.7975,429.2418,32819.0
2022-10-31 15:00:00,444.1,444.52,443.06,444.46,27214.0,428.9617,429.3674,427.9571,429.3094,27214.0
2022-10-31 15:30:00,444.39,445.21,443.51,443.95,119769.0,429.2418,430.0339,428.3918,428.8168,119769.0
2022-11-01 09:30:00,448.42,449.43,445.59,446.43,122639.0,433.1344,434.11,430.4009,431.2123,122639.0
2022-11-01 10:00:00,446.15,446.39,443.65,445.57,61620.0,430.9418,431.1736,428.527,430.3816,61620.0
2022-11-01 10:30:00,445.58,446.11,443.12,443.45,43883.0,430.3912,430.9032,428.0151,428.3338,43883.0
2022-11-01 11:00:00,444.1,444.7,443.36,444.67,41089.0,428.9617,429.5412,428.2469,429.5123,41089.0
2022-11-01 11:30:00,445.1,445.1,443.11,445.0,50524.0,429.9276,429.9276,428.0054,429.831,50524.0
2022-11-01 12:00:00,444.87,446.84,444.67,445.19,33782.0,429.7054,431.6083,429.5123,430.0145,33782.0
2022-11-01 12:30:00,445.4,446.29,445.11,446.2,9660.0,430.2174,431.077,429.9373,430.9901,9660.0
2022-11-01 13:00:00,446.3,447.32,446.02,446.9,39687.0,431.0867,432.0719,430.8162,431.6662,39687.0
2022-11-01 13:30:00,447.05,447.46,446.54,447.46,42105.0,431.8111,432.2072,431.3185,432.2072,42105.0
2022-11-01 14:00:00,447.5,447.61,446.45,446.82,74423.0,432.2458,432.352,431.2316,431.589,74423.0
2022-11-01 14:30:00,446.82,446.91,445.68,446.56,24477.0,431.589,431.6759,430.4878,431.3378,24477.0
2022-11-01 15:00:00,446.46,446.69,445.36,445.41,36856.0,431.2412,431.4634,430.1787,430.227,36856.0
2022-11-01 15:30:00,445.46,446.17,445.06,445.58,70786.0,430.2753,430.9611,429.889,430.3912,70786.0
2022-11-02 09:30:00,443.81,443.81,441.18,441.82,47873.0,428.6816,428.6816,426.1412,426.7594,47873.0
2022-11-02 10:00:00,441.53,442.69,441.04,441.37,34509.0,426.4793,427.5998,426.006,426.3247,34509.0
2022-11-02 10:30:00,441.56,442.75,441.54,442.6,26674.0,426.5083,427.6577,426.489,427.5128,26674.0
2022-11-02 11:00:00,442.69,443.03,441.81,442.41,11482.0,427.5998,427.9282,426.7497,427.3293,11482.0
2022-11-02 11:30:00,441.94,442.72,441.86,441.9,12763.0,426.8753,427.6287,426.798,426.8367,12763.0
2022-11-02 12:00:00,441.92,442.0,440.23,440.44,28098.0,426.856,426.9333,425.2236,425.4264,28098.0
2022-11-02 12:30:00,440.43,441.25,439.66,441.24,12227.0,425.4168,426.2088,424.673,426.1992,12227.0
2022-11-02 13:00:00,440.69,440.88,440.58,440.71,3787.0,425.6679,425.8515,425.5617,425.6872,3787.0
2022-11-02 13:30:00,440.66,442.14,440.6,441.67,24208.0,425.639,427.0685,425.581,426.6145,24208.0
2022-11-02 14:00:00,442.0,447.66,441.24,447.59,104190.0,426.9333,432.4003,426.1992,432.3327,104190.0
2022-11-02 14:30:00,447.77,448.11,437.51,439.0,99724.0,432.5066,432.835,422.5963,424.0355,99724.0
2022-11-02 15:00:00,439.01,441.73,433.62,434.64,50127.0,424.0452,426.6725,418.8389,419.8242,50127.0
2022-11-02 15:30:00,434.44,435.23,432.47,432.51,121026.0,419.631,420.394,417.7281,417.7668,121026.0
2022-11-03 09:30:00,427.36,427.97,424.11,424.11,103035.0,412.7923,413.3815,409.6531,409.6531,103035.0
2022-11-03 10:00:00,424.52,429.94,424.35,429.75,79947.0,410.0491,415.2844,409.8849,415.1008,79947.0
2022-11-03 10:30:00,429.72,432.25,428.06,432.25,51979.0,415.0719,417.5156,413.4685,417.5156,51979.0
2022-11-03 11:00:00,432.13,432.37,430.32,430.78,35612.0,417.3997,417.6315,415.6514,416.0957,35612.0
2022-11-03 11:30:00,430.88,432.41,430.04,431.46,30579.0,416.1923,417.6702,415.381,416.7526,30579.0
2022-11-03 12:00:00,431.39,433.23,431.07,432.84,29636.0,416.6849,418.4622,416.3759,418.0855,29636.0
2022-11-03 12:30:00,432.82,434.64,432.06,434.31,23589.0,418.0662,419.8242,417.3321,419.5054,23589.0
2022-11-03 13:00:00,434.38,434.39,433.02,433.42,34193.0,419.573,419.5827,418.2594,418.6457,34193.0
2022-11-03 13:30:00,433.45,433.62,432.85,433.14,15443.0,418.6747,418.8389,418.0952,418.3753,15443.0
2022-11-03 14:00:00,433.07,434.17,432.62,434.09,32514.0,418.3077,419.3702,417.873,419.2929,32514.0
2022-11-03 14:30:00,433.97,434.45,433.56,434.19,32786.0,419.177,419.6406,418.781,419.3895,32786.0
2022-11-03 15:00:00,434.29,434.38,433.78,433.98,27268.0,419.4861,419.573,418.9935,419.1867,27268.0
2022-11-03 15:30:00,434.04,434.35,431.47,431.61,72314.0,419.2446,419.544,416.7622,416.8974,72314.0
2022-11-04 09:30:00,437.68,439.38,435.11,437.7,97112.0,422.7605,424.4026,420.2781,422.7798,97112.0
2022-11-04 10:00:00,438.0,441.48,437.06,441.07,64329.0,423.0696,426.431,422.1617,426.035,64329.0
2022-11-04 10:30:00,441.36,442.23,439.94,440.0,47857.0,426.3151,427.1554,424.9435,425.0014,47857.0
2022-11-04 11:00:00,440.63,440.93,436.72,436.72,53765.0,425.61,425.8997,421.8333,421.8333,53765.0
2022-11-04 11:30:00,436.9,437.61,432.85,432.85,37360.0,422.0071,422.6929,418.0952,418.0952,37360.0
2022-11-04 12:00:00,433.36,434.52,431.88,434.52,29190.0,418.5878,419.7082,417.1582,419.7082,29190.0
2022-11-04 12:30:00,434.01,434.42,432.27,433.53,20879.0,419.2156,419.6117,417.5349,418.752,20879.0
2022-11-04 13:00:00,433.23,434.21,431.91,433.63,15272.0,418.4622,419.4088,417.1872,418.8486,15272.0
2022-11-04 13:30:00,433.15,433.84,432.79,432.94,9811.0,418.3849,419.0514,418.0372,418.1821,9811.0
2022-11-04 14:00:00,433.06,435.13,432.16,434.75,40196.0,418.298,420.2975,417.4287,419.9304,40196.0
2022-11-04 14:30:00,434.71,437.09,434.71,436.7,24367.0,419.8918,422.1906,419.8918,421.8139,24367.0
2022-11-04 15:00:00,436.65,437.79,436.47,437.0,32110.0,421.7656,422.8668,421.5918,422.1037,32110.0
2022-11-04 15:30:00,437.15,439.13,436.62,438.98,72270.0,422.2486,424.1611,421.7367,424.0162,72270.0
2022-11-07 09:30:00,441.68,442.89,437.35,437.82,56220.0,426.6242,427.7929,422.4418,422.8958,56220.0
2022-11-07 10:00:00,437.87,440.16,437.65,438.51,33038.0,422.9441,425.156,422.7316,423.5622,33038.0
2022-11-07 10:30:00,438.68,438.87,437.59,438.59,15735.0,423.7264,423.91,422.6736,423.6395,15735.0
2022-11-07 11:00:00,438.62,439.99,438.1,439.92,23802.0,423.6685,424.9918,423.1662,424.9242,23802.0
2022-11-07 11:30:00,440.13,440.13,437.96,438.11,24395.0,425.127,425.127,423.031,423.1759,24395.0
2022-11-07 12:00:00,438.0,439.68,437.48,439.68,22049.0,423.0696,424.6924,422.5673,424.6924,22049.0
2022-11-07 12:30:00,439.64,439.86,438.5,438.84,5903.0,424.6537,424.8662,423.5526,423.881,5903.0
2022-11-07 13:00:00,439.17,440.26,439.15,439.62,10056.0,424.1997,425.2526,424.1804,424.6344,10056.0
2022-11-07 13:30:00,439.65,440.06,439.27,440.06,21799.0,424.6634,425.0594,424.2963,425.0594,21799.0
2022-11-07 14:00:00,440.07,442.32,440.07,442.25,45279.0,425.0691,427.2424,425.0691,427.1748,45279.0
2022-11-07 14:30:00,442.3,443.03,441.92,441.98,64161.0,427.223,427.9282,426.856,426.914,64161.0
2022-11-07 15:00:00,442.01,443.13,441.97,442.86,47475.0,426.9429,428.0248,426.9043,427.764,47475.0
2022-11-07 15:30:00,442.78,443.19,442.1,442.83,144806.0,427.6867,428.0827,427.0299,427.735,144806.0
2022-11-08 09:30:00,443.69,444.06,440.44,441.86,74800.0,428.5657,428.9231,425.4264,426.798,74800.0
2022-11-08 10:00:00,442.12,444.37,441.91,443.86,49501.0,427.0492,429.2225,426.8463,428.7299,49501.0
2022-11-08 10:30:00,444.02,446.05,443.99,445.97,34150.0,428.8844,430.8452,428.8554,430.7679,34150.0
2022-11-08 11:00:00,445.99,447.59,445.63,447.59,43056.0,430.7873,432.3327,430.4395,432.3327,43056.0
2022-11-08 11:30:00,447.36,448.23,447.33,447.61,19624.0,432.1106,432.9509,432.0816,432.352,19624.0
2022-11-08 12:00:00,447.52,447.88,446.87,447.34,13076.0,432.2651,432.6128,431.6373,432.0912,13076.0
2022-11-08 12:30:00,447.26,447.84,446.78,447.26,21556.0,432.014,432.5742,431.5503,432.014,21556.0
2022-11-08 13:00:00,446.86,447.56,443.37,443.54,9336.0,431.6276,432.3037,428.2566,428.4208,9336.0
2022-11-08 13:30:00,443.29,444.35,442.4,442.65,29823.0,428.1793,429.2032,427.3196,427.5611,29823.0
2022-11-08 14:00:00,442.85,443.0,439.03,439.03,32819.0,427.7543,427.8992,424.0645,424.0645,32819.0
2022-11-08 14:30:00,439.23,442.81,438.54,442.43,31744.0,424.2577,427.7157,423.5912,427.3486,31744.0
2022-11-08 15:00:00,442.22,444.07,442.15,444.03,33723.0,427.1458,428.9327,427.0782,428.8941,33723.0
2022-11-08 15:30:00,443.92,445.55,443.32,443.55,51437.0,428.7878,430.3623,428.2083,428.4304,51437.0
2022-11-09 09:30:00,440.2,440.56,438.42,439.04,162358.0,425.1946,425.5424,423.4753,424.0742,162358.0
2022-11-09 10:00:00,439.06,442.78,438.92,440.98,49115.0,424.0935,427.6867,423.9583,425.948,49115.0
2022-11-09 10:30:00,440.98,441.36,438.44,439.3,24373.0,425.948,426.3151,423.4946,424.3253,24373.0
2022-11-09 11:00:00,439.45,440.95,439.38,440.51,13628.0,424.4702,425.9191,424.4026,425.4941,13628.0
2022-11-09 11:30:00,440.42,441.87,439.81,440.49,22992.0,425.4071,426.8077,424.8179,425.4747,22992.0
2022-11-09 12:00:00,440.53,440.7,438.67,439.13,15777.0,425.5134,425.6776,423.7168,424.1611,15777.0
2022-11-09 12:30:00,438.92,439.61,438.44,439.36,13366.0,423.9583,424.6247,423.4946,424.3833,13366.0
2022-11-09 13:00:00,439.3,439.41,437.78,437.78,23205.0,424.3253,424.4316,422.8571,422.8571,23205.0
2022-11-09 13:30:00,437.4,437.4,435.9,436.19,20671.0,422.4901,422.4901,421.0412,421.3213,20671.0
2022-11-09 14:00:00,436.26,437.18,436.14,436.62,5352.0,421.3889,422.2776,421.273,421.7367,5352.0
2022-11-09 14:30:00,435.96,435.96,434.44,434.6,19009.0,421.0992,421.0992,419.631,419.7855,19009.0
2022-11-09 15:00:00,434.52,436.07,434.52,434.93,19281.0,419.7082,421.2054,419.7082,420.1043,19281.0
2022-11-09 15:30:00,434.99,435.16,433.43,434.12,76355.0,420.1622,420.3264,418.6554,419.3219,76355.0
2022-11-10 09:30:00,449.82,455.34,449.82,455.15,137076.0,434.4867,439.8185,434.4867,439.635,137076.0
2022-11-10 10:00:00,455.66,456.43,454.29,456.13,65137.0,440.1276,440.8714,438.8043,440.5816,65137.0
2022-11-10 10:30:00,456.24,457.53,454.23,457.36,54378.0,440.6879,441.9339,438.7464,441.7697,54378.0
2022-11-10 11:00:00,457.55,458.1,456.82,457.43,67880.0,441.9532,442.4845,441.2481,441.8373,67880.0
2022-11-10 11:30:00,457.67,459.04,457.53,458.84,37961.0,442.0691,443.3924,441.9339,443.1992,37961.0
2022-11-10 12:00:00,458.77,458.77,456.61,456.64,40630.0,443.1316,443.1316,441.0453,441.0742,40630.0
2022-11-10 12:30:00,456.01,456.03,454.0,454.26,44855.0,440.4657,440.485,438.5242,438.7754,44855.0
2022-11-10 13:00:00,454.0,455.56,453.99,455.36,35577.0,438.5242,440.031,438.5146,439.8379,35577.0
2022-11-10 13:30:00,455.71,456.73,454.86,456.07,28638.0,440.1759,441.1612,439.3549,440.5237,28638.0
2022-11-10 14:00:00,456.34,456.75,456.01,456.71,21702.0,440.7845,441.1805,440.4657,441.1418,21702.0
2022-11-10 14:30:00,456.47,456.96,456.17,456.84,79250.0,440.91,441.3833,440.6203,441.2674,79250.0
2022-11-10 15:00:00,456.81,458.4,456.57,458.33,35611.0,441.2384,442.7742,441.0066,442.7066,35611.0
2022-11-10 15:30:00,458.32,459.59,458.14,459.37,147091.0,442.697,443.9237,442.5231,443.7112,147091.0
2022-11-11 09:30:00,460.61,463.49,460.16,463.15,55740.0,444.9089,447.6907,444.4742,447.3623,55740.0
2022-11-11 10:00:00,463.07,465.79,461.47,465.06,62878.0,447.285,449.9123,445.7396,449.2072,62878.0
2022-11-11 10:30:00,465.1,465.41,463.86,464.17,36930.0,449.2458,449.5453,448.0481,448.3476,36930.0
2022-11-11 11:00:00,464.61,464.77,461.01,461.01,28330.0,448.7726,448.9271,445.2953,445.2953,28330.0
2022-11-11 11:30:00,461.01,462.3,460.89,461.5,14280.0,445.2953,446.5413,445.1794,445.7686,14280.0
2022-11-11 12:00:00,461.04,462.07,460.52,461.62,17137.0,445.3242,446.3191,444.822,445.8845,17137.0
2022-11-11 12:30:00,461.45,461.69,460.59,460.73,16057.0,445.7203,445.9521,444.8896,445.0248,16057.0
2022-11-11 13:00:00,460.84,462.37,460.84,462.37,15031.0,445.1311,446.6089,445.1311,446.6089,15031.0
2022-11-11 13:30:00,462.25,462.81,461.59,462.7,20723.0,446.493,447.0339,445.8555,446.9277,20723.0
2022-11-11 14:00:00,462.82,463.8,462.24,463.8,25225.0,447.0436,447.9902,446.4833,447.9902,25225.0
2022-11-11 14:30:00,463.69,464.27,463.59,463.88,27098.0,447.8839,448.4441,447.7873,448.0674,27098.0
2022-11-11 15:00:00,463.94,463.94,461.02,462.48,38878.0,448.1254,448.1254,445.3049,446.7152,38878.0
2022-11-11 15:30:00,462.53,462.87,461.49,462.02,88676.0,446.7635,447.0919,445.7589,446.2708,88676.0
2022-11-14 09:30:00,459.43,460.73,457.63,459.65,87037.0,443.7691,445.0248,442.0305,443.9816,87037.0
2022-11-14 10:00:00,460.25,462.55,460.24,461.11,66284.0,444.5612,446.7828,444.5515,445.3919,66284.0
2022-11-14 10:30:00,461.16,462.52,460.72,462.34,41225.0,445.4402,446.7538,445.0152,446.5799,41225.0
2022-11-14 11:00:00,462.51,462.51,459.31,460.03,55296.0,446.7441,446.7441,443.6532,444.3487,55296.0
2022-11-14 11:30:00,460.24,462.08,460.13,460.99,69649.0,444.5515,446.3288,444.4453,445.2759,69649.0
2022-11-14 12:00:00,460.92,461.82,460.2,461.5,39711.0,445.2083,446.0777,444.5129,445.7686,39711.0
2022-11-14 12:30:00,461.46,462.6,461.45,461.82,27939.0,445.7299,446.8311,445.7203,446.0777,27939.0
2022-11-14 13:00:00,461.8,463.64,461.64,463.64,16411.0,446.0583,447.8356,445.9038,447.8356,16411.0
2022-11-14 13:30:00,463.62,464.22,463.21,464.02,25635.0,447.8163,448.3958,447.4203,448.2027,25635.0
2022-11-14 14:00:00,463.8,463.96,461.98,462.15,31532.0,447.9902,448.1447,446.2322,446.3964,31532.0
2022-11-14 14:30:00,462.25,462.49,461.4,461.7,24246.0,446.493,446.7248,445.672,445.9617,24246.0
2022-11-14 15:00:00,461.88,462.46,460.01,460.68,52536.0,446.1356,446.6958,444.3294,444.9765,52536.0
2022-11-14 15:30:00,460.66,460.71,457.28,457.5,64686.0,444.9572,445.0055,441.6924,441.9049,64686.0
2022-11-15 09:30:00,464.16,466.73,462.7,465.42,72762.0,448.3379,450.8203,446.9277,449.5549,72762.0
2022-11-15 10:00:00,465.73,466.99,464.08,466.95,64713.0,449.8544,451.0714,448.2606,451.0328,64713.0
2022-11-15 10:30:00,466.78,467.8,465.24,466.09,62779.0,450.8686,451.8538,449.3811,450.2021,62779.0
2022-11-15 11:00:00,466.08,466.92,465.23,466.06,51665.0,450.1924,451.0038,449.3714,450.1731,51665.0
2022-11-15 11:30:00,466.34,468.05,466.34,468.02,44254.0,450.4436,452.0953,450.4436,452.0663,44254.0
2022-11-15 12:00:00,468.01,468.38,466.87,467.23,42615.0,452.0567,452.414,450.9555,451.3032,42615.0
2022-11-15 12:30:00,467.25,468.24,466.72,467.39,70256.0,451.3226,452.2788,450.8106,451.4578,70256.0
2022-11-15 13:00:00,467.81,467.99,462.89,463.12,55799.0,451.8635,452.0373,447.1112,447.3333,55799.0
2022-11-15 13:30:00,463.07,463.9,460.94,463.13,71448.0,447.285,448.0868,445.2277,447.343,71448.0
2022-11-15 14:00:00,463.26,466.0,461.49,465.37,47656.0,447.4686,450.1152,445.7589,449.5066,47656.0
2022-11-15 14:30:00,465.4,465.9,463.76,465.44,31507.0,449.5356,450.0186,447.9515,449.5743,31507.0
2022-11-15 15:00:00,465.43,466.24,464.74,465.03,24795.0,449.5646,450.347,448.8981,449.1782,24795.0
2022-11-15 15:30:00,465.07,465.32,463.81,464.67,53596.0,449.2169,449.4583,447.9998,448.8305,53596.0
2022-11-16 09:30:00,461.83,461.83,458.24,458.63,78534.0,446.0873,446.0873,442.6197,442.9964,78534.0
2022-11-16 10:00:00,458.95,460.25,458.58,459.02,32895.0,443.3055,444.5612,442.9481,443.3731,32895.0
2022-11-16 10:30:00,458.9,459.91,457.58,457.86,21471.0,443.2572,444.2328,441.9822,442.2526,21471.0
2022-11-16 11:00:00,457.95,459.11,457.52,459.06,19098.0,442.3396,443.46,441.9242,443.4117,19098.0
2022-11-16 11:30:00,459.13,459.24,457.99,459.06,10050.0,443.4794,443.5856,442.3782,443.4117,10050.0
2022-11-16 12:00:00,458.86,459.07,457.67,458.57,28289.0,443.2186,443.4214,442.0691,442.9384,28289.0
2022-11-16 12:30:00,458.5,459.94,458.4,458.78,29274.0,442.8708,444.2617,442.7742,443.1413,29274.0
2022-11-16 13:00:00,458.69,459.08,458.31,458.53,13081.0,443.0544,443.4311,442.6873,442.8998,13081.0
2022-11-16 13:30:00,458.4,458.43,457.08,457.13,12173.0,442.7742,442.8032,441.4992,441.5475,12173.0
2022-11-16 14:00:00,457.13,458.2,456.99,458.08,27949.0,441.5475,442.5811,441.4123,442.4651,27949.0
2022-11-16 14:30:00,458.02,458.61,457.07,458.61,17645.0,442.4072,442.9771,441.4896,442.9771,17645.0
2022-11-16 15:00:00,458.63,458.76,456.85,457.52,26469.0,442.9964,443.122,441.2771,441.9242,26469.0
2022-11-16 15:30:00,457.51,458.67,457.33,458.04,101798.0,441.9146,443.035,441.7407,442.4265,101798.0
2022-11-17 09:30:00,451.73,451.85,449.76,449.78,57722.0,436.3316,436.4475,434.4288,434.4481,57722.0
2022-11-17 10:00:00,450.02,452.65,449.76,452.27,51690.0,434.6799,437.2202,434.4288,436.8532,51690.0
2022-11-17 10:30:00,451.99,452.05,450.49,450.79,40625.0,436.5827,436.6407,435.1339,435.4236,40625.0
2022-11-17 11:00:00,450.89,451.21,449.88,450.98,33790.0,435.5202,435.8293,434.5447,435.6072,33790.0
2022-11-17 11:30:00,450.89,452.48,450.4,452.36,25914.0,435.5202,437.056,435.0469,436.9401,25914.0
2022-11-17 12:00:00,452.64,453.43,452.3,452.76,32177.0,437.2106,437.9737,436.8822,437.3265,32177.0
2022-11-17 12:30:00,452.73,454.83,452.38,454.58,46855.0,437.2975,439.3259,436.9594,439.0845,46855.0
2022-11-17 13:00:00,454.63,455.25,454.35,454.39,36434.0,439.1327,439.7316,438.8623,438.9009,36434.0
2022-11-17 13:30:00,454.25,455.08,453.7,454.26,26364.0,438.7657,439.5674,438.2344,438.7754,26364.0
2022-11-17 14:00:00,454.23,454.56,452.68,453.24,32230.0,438.7464,439.0651,437.2492,437.7901,32230.0
2022-11-17 14:30:00,453.22,453.81,452.72,453.69,21341.0,437.7708,438.3407,437.2879,438.2248,21341.0
2022-11-17 15:00:00,453.79,454.04,451.9,452.58,43144.0,438.3214,438.5629,436.4958,437.1526,43144.0
2022-11-17 15:30:00,452.81,455.4,452.78,455.27,67109.0,437.3748,439.8765,437.3458,439.7509,67109.0
2022-11-18 09:30:00,459.51,460.76,457.66,458.27,83111.0,443.8464,445.0538,442.0595,442.6487,83111.0
2022-11-18 10:00:00,458.33,458.36,456.87,458.35,32977.0,442.7066,442.7356,441.2964,442.7259,32977.0
2022-11-18 10:30:00,458.39,458.82,456.79,456.81,15374.0,442.7646,443.1799,441.2191,441.2384,15374.0
2022-11-18 11:00:00,457.15,457.97,456.39,457.54,53333.0,441.5668,442.3589,440.8328,441.9436,53333.0
2022-11-18 11:30:00,457.5,457.73,456.02,456.41,12044.0,441.9049,442.1271,440.4754,440.8521,12044.0
2022-11-18 12:00:00,456.45,456.55,454.05,455.22,11532.0,440.8907,440.9873,438.5725,439.7026,11532.0
2022-11-18 12:30:00,455.11,455.85,454.73,455.5,11914.0,439.5964,440.3112,439.2293,439.9731,11914.0
2022-11-18 13:00:00,455.5,456.15,455.19,456.11,11798.0,439.9731,440.6009,439.6737,440.5623,11798.0
2022-11-18 13:30:00,456.29,456.34,455.03,455.63,25585.0,440.7362,440.7845,439.5191,440.0987,25585.0
2022-11-18 14:00:00,455.61,456.54,455.61,456.38,10686.0,440.0793,440.9776,440.0793,440.8231,10686.0
2022-11-18 14:30:00,456.61,456.7,455.65,456.48,20730.0,441.0453,441.1322,440.118,440.9197,20730.0
2022-11-18 15:00:00,456.44,457.78,456.44,457.78,22450.0,440.881,442.1754,440.881,442.1754,22450.0
2022-11-18 15:30:00,457.93,458.97,457.56,458.23,52520.0,442.3203,443.3248,441.9629,442.61,52520.0
2022-11-21 09:30:00,456.06,457.59,455.6,457.03,32124.0,440.514,441.9918,440.0697,441.4509,32124.0
2022-11-21 10:00:00,457.01,457.45,455.69,456.04,17601.0,441.4316,441.8566,440.1566,440.4947,17601.0
2022-11-21 10:30:00,455.93,456.45,455.45,456.23,22926.0,440.3884,440.8907,439.9248,440.6782,22926.0
2022-11-21 11:00:00,456.31,456.75,455.76,456.14,14623.0,440.7555,441.1805,440.2242,440.5913,14623.0
2022-11-21 11:30:00,456.03,456.52,454.92,455.11,16701.0,440.485,440.9583,439.4129,439.5964,16701.0
2022-11-21 12:00:00,455.24,456.76,455.24,456.4,20126.0,439.722,441.1901,439.722,440.8424,20126.0
2022-11-21 12:30:00,456.4,457.87,456.38,456.78,7118.0,440.8424,442.2623,440.8231,441.2095,7118.0
2022-11-21 13:00:00,456.95,458.36,456.95,457.57,17542.0,441.3737,442.7356,441.3737,441.9725,17542.0
2022-11-21 13:30:00,457.61,458.03,457.02,457.02,41834.0,442.0112,442.4168,441.4413,441.4413,41834.0
2022-11-21 14:00:00,457.09,457.47,456.26,456.76,15660.0,441.5089,441.8759,440.7072,441.1901,15660.0
2022-11-21 14:30:00,456.63,457.1,456.41,456.74,22794.0,441.0646,441.5185,440.8521,441.1708,22794.0
2022-11-21 15:00:00,456.64,457.29,456.2,456.49,11110.0,441.0742,441.7021,440.6492,440.9293,11110.0
2022-11-21 15:30:00,456.51,457.82,456.51,457.32,52922.0,440.9487,442.214,440.9487,441.7311,52922.0
2022-11-22 09:30:00,459.4,460.67,459.18,459.99,51484.0,443.7401,444.9669,443.5276,444.31,51484.0
2022-11-22 10:00:00,459.96,462.83,459.94,462.29,42909.0,444.2811,447.0532,444.2617,446.5316,42909.0
2022-11-22 10:30:00,462.52,463.0,460.26,462.0,57609.0,446.7538,447.2174,444.5708,446.2515,57609.0
2022-11-22 11:00:00,462.0,462.0,460.86,461.16,14669.0,446.2515,446.2515,445.1504,445.4402,14669.0
2022-11-22 11:30:00,461.07,461.35,460.64,461.18,6667.0,445.3532,445.6237,444.9379,445.4595,6667.0
2022-11-22 12:00:00,461.2,461.73,460.74,460.95,11589.0,445.4788,445.9907,445.0345,445.2373,11589.0
2022-11-22 12:30:00,460.99,461.18,460.73,460.74,6012.0,445.2759,445.4595,445.0248,445.0345,6012.0
2022-11-22 13:00:00,460.82,461.78,460.74,461.76,15882.0,445.1117,446.039,445.0345,446.0197,15882.0
2022-11-22 13:30:00,461.86,462.27,461.71,462.23,12200.0,446.1163,446.5123,445.9714,446.4737,12200.0
2022-11-22 14:00:00,462.17,462.39,461.98,462.31,13239.0,446.4157,446.6282,446.2322,446.551,13239.0
2022-11-22 14:30:00,462.22,462.87,461.82,462.8,15784.0,446.464,447.0919,446.0777,447.0243,15784.0
2022-11-22 15:00:00,462.85,464.01,462.71,463.96,23534.0,447.0725,448.193,446.9373,448.1447,23534.0
2022-11-22 15:30:00,463.99,465.01,463.97,464.74,102847.0,448.1737,449.1589,448.1544,448.8981,102847.0
2022-11-23 09:30:00,463.75,466.27,463.75,465.66,51162.0,447.9419,450.376,447.9419,449.7868,51162.0
2022-11-23 10:00:00,465.34,466.67,465.06,466.22,39873.0,449.4777,450.7623,449.2072,450.3277,39873.0
2022-11-23 10:30:00,466.32,467.64,466.32,467.27,71007.0,450.4243,451.6993,450.4243,451.3419,71007.0
2022-11-23 11:00:00,467.32,467.45,465.99,465.99,13109.0,451.3902,451.5157,450.1055,450.1055,13109.0
2022-11-23 11:30:00,466.16,466.24,463.57,464.24,15381.0,450.2697,450.347,447.768,448.4152,15381.0
2022-11-23 12:00:00,464.39,464.79,464.26,464.57,7745.0,448.5601,448.9464,448.4345,448.7339,7745.0
2022-11-23 12:30:00,464.76,464.76,462.85,463.24,11740.0,448.9174,448.9174,447.0725,447.4493,11740.0
2022-11-23 13:00:00,463.22,464.34,463.22,464.34,16663.0,447.4299,448.5118,447.4299,448.5118,16663.0
2022-11-23 13:30:00,464.74,465.05,464.59,464.84,13749.0,448.8981,449.1976,448.7532,448.9947,13749.0
2022-11-23 14:00:00,465.02,467.08,464.43,467.08,29709.0,449.1686,451.1584,448.5987,451.1584,29709.0
2022-11-23 14:30:00,466.35,466.42,465.21,465.71,19916.0,450.4532,450.5209,449.3521,449.8351,19916.0
2022-11-23 15:00:00,465.47,466.37,465.44,465.8,10591.0,449.6032,450.4726,449.5743,449.922,10591.0
2022-11-23 15:30:00,465.7,465.7,464.91,465.18,61203.0,449.8254,449.8254,449.0623,449.3231,61203.0
2022-11-25 09:30:00,465.56,467.11,464.78,466.98,53884.0,449.6902,451.1873,448.9368,451.0618,53884.0
2022-11-25 10:00:00,467.09,468.1,466.72,467.09,31762.0,451.168,452.1436,450.8106,451.168,31762.0
2022-11-25 10:30:00,466.94,467.34,466.59,467.3,15609.0,451.0231,451.4095,450.6851,451.3709,15609.0
2022-11-25 11:00:00,467.17,467.71,467.0,467.09,12962.0,451.2453,451.7669,451.0811,451.168,12962.0
2022-11-25 11:30:00,467.0,467.94,466.93,467.81,26595.0,451.0811,451.989,451.0135,451.8635,26595.0
2022-11-25 12:00:00,467.75,467.79,467.49,467.65,13333.0,451.8055,451.8442,451.5544,451.7089,13333.0
2022-11-25 12:30:00,467.65,467.65,466.84,467.18,34521.0,451.7089,451.7089,450.9265,451.2549,34521.0
2022-11-28 09:30:00,463.4,464.99,463.07,463.34,73645.0,447.6038,449.1396,447.285,447.5458,73645.0
2022-11-28 10:00:00,463.2,464.76,462.94,464.28,79023.0,447.4106,448.9174,447.1595,448.4538,79023.0
2022-11-28 10:30:00,464.29,464.82,462.55,462.55,56066.0,448.4635,448.9754,446.7828,446.7828,56066.0
2022-11-28 11:00:00,462.86,462.97,462.25,462.31,24677.0,447.0822,447.1885,446.493,446.551,24677.0
2022-11-28 11:30:00,462.5,462.93,462.31,462.7,9610.0,446.7345,447.1498,446.551,446.9277,9610.0
2022-11-28 12:00:00,462.65,463.33,461.44,462.63,38059.0,446.8794,447.5362,445.7106,446.86,38059.0
2022-11-28 12:30:00,462.61,463.06,461.35,461.53,35866.0,446.8407,447.2754,445.6237,445.7975,35866.0
2022-11-28 13:00:00,461.43,461.68,460.97,461.33,19265.0,445.701,445.9424,445.2566,445.6044,19265.0
2022-11-28 13:30:00,461.28,461.32,459.81,460.0,20885.0,445.5561,445.5947,444.1362,444.3197,20885.0
2022-11-28 14:00:00,460.0,460.22,459.16,459.16,22702.0,444.3197,444.5322,443.5083,443.5083,22702.0
2022-11-28 14:30:00,459.16,459.59,458.95,458.98,29187.0,443.5083,443.9237,443.3055,443.3345,29187.0
2022-11-28 15:00:00,459.12,459.16,457.36,457.53,31083.0,443.4697,443.5083,441.7697,441.9339,31083.0
2022-11-28 15:30:00,457.49,458.73,457.4,458.35,73924.0,441.8953,443.093,441.8083,442.7259,73924.0
2022-11-29 09:30:00,458.3,460.74,458.3,460.45,61718.0,442.6776,445.0345,442.6776,444.7544,61718.0
2022-11-29 10:00:00,460.58,461.93,460.4,461.81,63370.0,444.8799,446.1839,444.7061,446.068,63370.0
2022-11-29 10:30:00,461.89,462.19,460.86,461.38,7228.0,446.1453,446.435,445.1504,445.6527,7228.0
2022-11-29 11:00:00,461.47,461.57,458.51,458.56,22637.0,445.7396,445.8362,442.8805,442.9288,22637.0
2022-11-29 11:30:00,458.67,460.1,458.64,460.07,14177.0,443.035,444.4163,443.0061,444.3873,14177.0
2022-11-29 12:00:00,460.16,460.17,459.24,459.24,10447.0,444.4742,444.4839,443.5856,443.5856,10447.0
2022-11-29 12:30:00,459.37,460.44,459.36,459.93,9290.0,443.7112,444.7447,443.7015,444.2521,9290.0
2022-11-29 13:00:00,459.86,460.22,458.81,458.94,21866.0,444.1845,444.5322,443.1703,443.2958,21866.0
2022-11-29 13:30:00,459.27,460.02,459.24,460.02,8626.0,443.6146,444.339,443.5856,444.339,8626.0
2022-11-29 14:00:00,460.05,460.92,459.42,459.42,26309.0,444.368,445.2083,443.7595,443.7595,26309.0
2022-11-29 14:30:00,459.41,459.41,458.76,459.31,13354.0,443.7498,443.7498,443.122,443.6532,13354.0
2022-11-29 15:00:00,459.33,460.06,459.17,459.73,17475.0,443.6725,444.3777,443.518,444.0589,17475.0
2022-11-29 15:30:00,459.66,460.28,459.55,459.9,54266.0,443.9913,444.5902,443.885,444.2231,54266.0
2022-11-30 09:30:00,460.08,461.08,457.19,457.91,57729.0,444.397,445.3629,441.6055,442.3009,57729.0
2022-11-30 10:00:00,457.76,458.48,457.01,457.02,38168.0,442.1561,442.8515,441.4316,441.4413,38168.0
2022-11-30 10:30:00,457.28,458.17,456.97,457.33,19381.0,441.6924,442.5521,441.393,441.7407,19381.0
2022-11-30 11:00:00,457.49,458.9,457.04,458.79,26762.0,441.8953,443.2572,441.4606,443.1509,26762.0
2022-11-30 11:30:00,458.98,459.34,458.11,458.14,22608.0,443.3345,443.6822,442.4941,442.5231,22608.0
2022-11-30 12:00:00,458.03,458.11,455.99,456.5,38883.0,442.4168,442.4941,440.4464,440.939,38883.0
2022-11-30 12:30:00,456.59,457.17,455.99,457.05,20000.0,441.0259,441.5862,440.4464,441.4703,20000.0
2022-11-30 13:00:00,457.13,457.89,457.05,457.42,32755.0,441.5475,442.2816,441.4703,441.8276,32755.0
2022-11-30 13:30:00,457.56,463.5,457.05,463.3,97480.0,441.9629,447.7004,441.4703,447.5072,97480.0
2022-11-30 14:00:00,463.39,467.49,463.39,467.01,175725.0,447.5941,451.5544,447.5941,451.0907,175725.0
2022-11-30 14:30:00,467.05,467.19,465.84,466.45,87108.0,451.1294,451.2646,449.9606,450.5498,87108.0
2022-11-30 15:00:00,466.44,468.18,466.24,468.01,90098.0,450.5402,452.2209,450.347,452.0567,90098.0
2022-11-30 15:30:00,468.01,470.79,467.96,470.7,242847.0,452.0567,454.7419,452.0084,454.655,242847.0
2022-12-01 09:30:00,473.11,475.17,471.9,473.04,115185.0,456.9828,458.9726,455.8141,456.9152,115185.0
2022-12-01 10:00:00,473.14,473.69,468.82,468.82,82754.0,457.0118,457.543,452.839,452.839,82754.0
2022-12-01 10:30:00,468.8,471.18,468.29,471.17,47928.0,452.8197,455.1186,452.3271,455.1089,47928.0
2022-12-01 11:00:00,470.99,471.12,469.5,470.15,41221.0,454.9351,455.0606,453.4959,454.1237,41221.0
2022-12-01 11:30:00,470.28,470.99,469.97,470.41,31414.0,454.2493,454.9351,453.9498,454.3748,31414.0
2022-12-01 12:00:00,470.49,470.5,468.37,469.99,54060.0,454.4521,454.4618,452.4044,453.9692,54060.0
2022-12-01 12:30:00,470.01,470.59,469.27,469.74,15423.0,453.9885,454.5487,453.2737,453.7277,15423.0
2022-12-01 13:00:00,469.99,470.79,469.02,469.38,29206.0,453.9692,454.7419,453.0322,453.38,29206.0
2022-12-01 13:30:00,469.33,469.74,468.96,469.29,12821.0,453.3317,453.7277,452.9743,453.293,12821.0
2022-12-01 14:00:00,469.23,469.5,468.53,469.43,15789.0,453.2351,453.4959,452.5589,453.4282,15789.0
2022-12-01 14:30:00,469.55,470.12,469.21,469.75,26977.0,453.5442,454.0947,453.2157,453.7373,26977.0
2022-12-01 15:00:00,469.84,470.46,469.28,469.65,35711.0,453.8243,454.4231,453.2834,453.6408,35711.0
2022-12-01 15:30:00,469.63,470.75,469.51,469.65,127317.0,453.6214,454.7033,453.5055,453.6408,127317.0
2022-12-02 09:30:00,464.17,466.93,464.17,466.93,57438.0,448.3476,451.0135,448.3476,451.0135,57438.0
2022-12-02 10:00:00,467.29,468.59,466.1,467.26,52997.0,451.3612,452.6169,450.2118,451.3322,52997.0
2022-12-02 10:30:00,467.21,468.95,466.82,467.76,38840.0,451.2839,452.9646,450.9072,451.8152,38840.0
2022-12-02 11:00:00,467.79,468.84,467.46,468.75,8619.0,451.8442,452.8584,451.5254,452.7714,8619.0
2022-12-02 11:30:00,468.84,470.13,468.84,469.34,40454.0,452.8584,454.1044,452.8584,453.3413,40454.0
2022-12-02 12:00:00,469.4,470.45,469.32,469.81,12242.0,453.3993,454.4135,453.322,453.7953,12242.0
2022-12-02 12:30:00,469.88,469.98,468.47,468.55,11388.0,453.8629,453.9595,452.501,452.5782,11388.0
2022-12-02 13:00:00,468.57,469.05,468.37,468.81,12958.0,452.5976,453.0612,452.4044,452.8294,12958.0
2022-12-02 13:30:00,468.92,469.45,468.76,469.42,21496.0,452.9356,453.4476,452.7811,453.4186,21496.0
2022-12-02 14:00:00,469.42,469.59,468.75,469.52,14465.0,453.4186,453.5828,452.7714,453.5152,14465.0
2022-12-02 14:30:00,469.49,471.38,469.21,471.35,24286.0,453.4862,455.3118,453.2157,455.2828,24286.0
2022-12-02 15:00:00,471.42,472.35,471.07,471.18,44877.0,455.3504,456.2487,455.0123,455.1186,44877.0
2022-12-02 15:30:00,471.21,471.37,469.55,470.16,73366.0,455.1476,455.3021,453.5442,454.1334,73366.0
2022-12-05 09:30:00,466.68,466.68,462.09,462.15,60845.0,450.772,450.772,446.3385,446.3964,60845.0
2022-12-05 10:00:00,462.08,462.32,460.48,461.07,61372.0,446.3288,446.5606,444.7833,445.3532,61372.0
2022-12-05 10:30:00,461.23,462.4,460.79,462.06,54366.0,445.5078,446.6379,445.0828,446.3095,54366.0
2022-12-05 11:00:00,462.07,462.72,460.31,460.69,35136.0,446.3191,446.947,444.6191,444.9862,35136.0
2022-12-05 11:30:00,460.75,460.82,458.78,458.9,37522.0,445.0441,445.1117,443.1413,443.2572,37522.0
2022-12-05 12:00:00,458.8,460.34,458.54,459.85,42274.0,443.1606,444.6481,442.9095,444.1748,42274.0
2022-12-05 12:30:00,459.77,459.98,458.82,458.97,18127.0,444.0975,444.3004,443.1799,443.3248,18127.0
2022-12-05 13:00:00,458.88,459.42,458.19,458.54,15106.0,443.2379,443.7595,442.5714,442.9095,15106.0
2022-12-05 13:30:00,458.58,458.99,457.56,457.59,16343.0,442.9481,443.3441,441.9629,441.9918,16343.0
2022-12-05 14:00:00,457.58,458.1,457.21,457.35,23644.0,441.9822,442.4845,441.6248,441.76,23644.0
2022-12-05 14:30:00,457.35,457.58,456.54,457.54,37524.0,441.76,441.9822,440.9776,441.9436,37524.0
2022-12-05 15:00:00,457.55,458.29,457.2,457.26,54982.0,441.9532,442.668,441.6151,441.6731,54982.0
2022-12-05 15:30:00,457.26,458.6,457.25,458.33,135650.0,441.6731,442.9674,441.6634,442.7066,135650.0
2022-12-06 09:30:00,457.73,459.02,456.37,456.78,58211.0,442.1271,443.3731,440.8134,441.2095,58211.0
2022-12-06 10:00:00,456.73,457.13,454.73,454.74,58486.0,441.1612,441.5475,439.2293,439.239,58486.0
2022-12-06 10:30:00,454.72,455.01,453.01,454.0,67410.0,439.2197,439.4998,437.568,438.5242,67410.0
2022-12-06 11:00:00,454.16,454.7,453.21,453.75,21941.0,438.6788,439.2004,437.7612,438.2827,21941.0
2022-12-06 11:30:00,453.79,454.39,453.11,453.53,10081.0,438.3214,438.9009,437.6646,438.0702,10081.0
2022-12-06 12:00:00,453.83,453.89,452.29,453.36,17343.0,438.36,438.418,436.8725,437.906,17343.0
2022-12-06 12:30:00,453.32,453.4,452.56,452.56,24303.0,437.8674,437.9447,437.1333,437.1333,24303.0
2022-12-06 13:00:00,452.43,452.9,450.39,450.52,48338.0,437.0077,437.4617,435.0373,435.1628,48338.0
2022-12-06 13:30:00,450.5,451.47,450.31,450.85,56783.0,435.1435,436.0805,434.96,435.4816,56783.0
2022-12-06 14:00:00,450.9,450.9,449.53,449.55,57135.0,435.5299,435.5299,434.2066,434.2259,57135.0
2022-12-06 14:30:00,449.62,451.09,449.09,450.93,53993.0,434.2935,435.7134,433.7816,435.5589,53993.0
2022-12-06 15:00:00,451.46,451.75,450.49,450.83,47824.0,436.0708,436.3509,435.1339,435.4623,47824.0
2022-12-06 15:30:00,450.81,453.49,450.81,453.09,113490.0,435.443,438.0316,435.443,437.6452,113490.0
2022-12-07 09:30:00,452.22,455.1,451.9,452.1,49909.0,436.8049,439.5867,436.4958,436.689,49909.0
2022-12-07 10:00:00,452.14,454.31,451.35,454.27,66922.0,436.7276,438.8237,435.9646,438.785,66922.0
2022-12-07 10:30:00,454.29,456.08,453.89,455.57,24886.0,438.8043,440.5333,438.418,440.0407,24886.0
2022-12-07 11:00:00,455.89,456.63,453.44,453.58,30881.0,440.3498,441.0646,437.9833,438.1185,30881.0
2022-12-07 11:30:00,453.35,454.59,453.2,454.59,14182.0,437.8964,439.0941,437.7515,439.0941,14182.0
2022-12-07 12:00:00,454.2,454.47,452.93,452.93,26702.0,438.7174,438.9782,437.4907,437.4907,26702.0
2022-12-07 12:30:00,453.35,454.27,453.03,454.03,15382.0,437.8964,438.785,437.5873,438.5532,15382.0
2022-12-07 13:00:00,454.11,454.48,453.56,453.97,23666.0,438.6305,438.9879,438.0992,438.4952,23666.0
2022-12-07 13:30:00,453.86,453.97,452.73,452.85,18145.0,438.389,438.4952,437.2975,437.4134,18145.0
2022-12-07 14:00:00,452.8,453.04,452.03,452.99,14230.0,437.3651,437.5969,436.6214,437.5486,14230.0
2022-12-07 14:30:00,452.66,453.64,452.34,452.34,10227.0,437.2299,438.1765,436.9208,436.9208,10227.0
2022-12-07 15:00:00,452.55,453.09,451.87,452.56,11234.0,437.1236,437.6452,436.4668,437.1333,11234.0
2022-12-07 15:30:00,452.76,452.96,452.27,452.42,53601.0,437.3265,437.5197,436.8532,436.9981,53601.0
2022-12-08 09:30:00,454.59,457.01,453.68,456.99,40133.0,439.0941,441.4316,438.2151,441.4123,40133.0
2022-12-08 10:00:00,457.51,459.06,457.33,458.78,57812.0,441.9146,443.4117,441.7407,443.1413,57812.0
2022-12-08 10:30:00,458.81,459.16,458.16,458.23,18833.0,443.1703,443.5083,442.5424,442.61,18833.0
2022-12-08 11:00:00,458.17,458.47,456.04,456.8,9508.0,442.5521,442.8418,440.4947,441.2288,9508.0
2022-12-08 11:30:00,456.81,457.58,456.56,457.0,11291.0,441.2384,441.9822,440.997,441.422,11291.0
2022-12-08 12:00:00,456.91,457.12,456.15,456.21,10909.0,441.335,441.5379,440.6009,440.6589,10909.0
2022-12-08 12:30:00,456.21,456.37,455.5,456.27,12098.0,440.6589,440.8134,439.9731,440.7168,12098.0
2022-12-08 13:00:00,456.45,456.71,456.06,456.7,15019.0,440.8907,441.1418,440.514,441.1322,15019.0
2022-12-08 13:30:00,456.8,457.44,456.34,456.42,6465.0,441.2288,441.847,440.7845,440.8617,6465.0
2022-12-08 14:00:00,456.31,456.31,454.45,455.28,18362.0,440.7555,440.7555,438.9589,439.7606,18362.0
2022-12-08 14:30:00,455.02,455.66,454.87,455.47,7631.0,439.5095,440.1276,439.3646,439.9441,7631.0
2022-12-08 15:00:00,455.14,455.9,454.57,455.67,19083.0,439.6254,440.3595,439.0748,440.1373,19083.0
2022-12-08 15:30:00,455.61,456.18,454.77,456.07,49130.0,440.0793,440.6299,439.268,440.5237,49130.0
2022-12-09 09:30:00,453.66,456.3,452.93,454.7,50506.0,438.1958,440.7458,437.4907,439.2004,50506.0
2022-12-09 10:00:00,454.16,456.08,454.09,454.74,21641.0,438.6788,440.5333,438.6112,439.239,21641.0
2022-12-09 10:30:00,454.75,455.49,453.81,455.41,22299.0,439.2487,439.9634,438.3407,439.8862,22299.0
2022-12-09 11:00:00,455.71,456.18,454.31,454.98,22682.0,440.1759,440.6299,438.8237,439.4708,22682.0
2022-12-09 11:30:00,455.03,455.76,454.49,455.63,22093.0,439.5191,440.2242,438.9975,440.0987,22093.0
2022-12-09 12:00:00,455.55,455.69,454.27,454.41,17601.0,440.0214,440.1566,438.785,438.9202,17601.0
2022-12-09 12:30:00,454.7,455.5,454.51,454.61,38038.0,439.2004,439.9731,439.0168,439.1134,38038.0
2022-12-09 13:00:00,454.6,454.6,453.26,453.68,15931.0,439.1038,439.1038,437.8094,438.2151,15931.0
2022-12-09 13:30:00,453.61,454.11,453.36,453.46,12356.0,438.1475,438.6305,437.906,438.0026,12356.0
2022-12-09 14:00:00,453.43,453.79,452.53,453.79,19570.0,437.9737,438.3214,437.1043,438.3214,19570.0
2022-12-09 14:30:00,453.66,454.16,453.47,453.99,15555.0,438.1958,438.6788,438.0123,438.5146,15555.0
2022-12-09 15:00:00,453.91,454.24,453.38,453.46,19847.0,438.4373,438.756,437.9254,438.0026,19847.0
2022-12-09 15:30:00,453.28,453.46,451.08,451.08,113283.0,437.8288,438.0026,435.7038,435.7038,113283.0
2022-12-12 09:30:00,451.8,452.32,449.59,451.49,47641.0,436.3992,436.9015,434.2645,436.0998,47641.0
2022-12-12 10:00:00,451.39,452.42,450.04,452.35,26900.0,436.0032,436.9981,434.6992,436.9305,26900.0
2022-12-12 10:30:00,452.11,453.35,452.03,453.02,20658.0,436.6986,437.8964,436.6214,437.5776,20658.0
2022-12-12 11:00:00,453.08,454.23,452.56,454.02,22532.0,437.6356,438.7464,437.1333,438.5435,22532.0
2022-12-12 11:30:00,453.79,454.2,453.35,453.94,10369.0,438.3214,438.7174,437.8964,438.4663,10369.0
2022-12-12 12:00:00,453.81,454.82,453.32,453.7,51233.0,438.3407,439.3163,437.8674,438.2344,51233.0
2022-12-12 12:30:00,453.63,454.32,453.28,454.16,13937.0,438.1668,438.8333,437.8288,438.6788,13937.0
2022-12-12 13:00:00,454.1,454.28,452.92,453.14,11748.0,438.6208,438.7947,437.481,437.6935,11748.0
2022-12-12 13:30:00,453.16,454.2,453.15,453.73,75901.0,437.7129,438.7174,437.7032,438.2634,75901.0
2022-12-12 14:00:00,453.86,453.94,453.39,453.61,37327.0,438.389,438.4663,437.935,438.1475,37327.0
2022-12-12 14:30:00,453.48,454.82,453.29,454.62,27845.0,438.0219,439.3163,437.8384,439.1231,27845.0
2022-12-12 15:00:00,454.67,456.27,454.67,456.16,43968.0,439.1714,440.7168,439.1714,440.6106,43968.0
2022-12-12 15:30:00,456.2,456.44,455.34,455.84,122103.0,440.6492,440.881,439.8185,440.3015,122103.0
2022-12-13 09:30:00,468.81,469.57,464.92,467.26,100818.0,452.8294,453.5635,449.072,451.3322,100818.0
2022-12-13 10:00:00,467.4,467.75,461.37,461.88,28112.0,451.4674,451.8055,445.643,446.1356,28112.0
2022-12-13 10:30:00,462.21,463.24,460.34,460.7,31580.0,446.4544,447.4493,444.6481,444.9958,31580.0
2022-12-13 11:00:00,460.9,461.88,460.26,461.07,23420.0,445.189,446.1356,444.5708,445.3532,23420.0
2022-12-13 11:30:00,461.15,461.98,458.23,458.86,20372.0,445.4305,446.2322,442.61,443.2186,20372.0
2022-12-13 12:00:00,459.1,459.69,456.45,457.42,28503.0,443.4504,444.0203,440.8907,441.8276,28503.0
2022-12-13 12:30:00,456.96,457.52,455.62,456.38,33369.0,441.3833,441.9242,440.089,440.8231,33369.0
2022-12-13 13:00:00,456.65,459.41,456.65,459.18,21879.0,441.0839,443.7498,441.0839,443.5276,21879.0
2022-12-13 13:30:00,459.27,459.61,457.74,458.89,16977.0,443.6146,443.943,442.1367,443.2475,16977.0
2022-12-13 14:00:00,458.97,459.99,458.33,458.69,16238.0,443.3248,444.31,442.7066,443.0544,16238.0
2022-12-13 14:30:00,458.74,460.45,458.05,458.45,14720.0,443.1026,444.7544,442.4362,442.8225,14720.0
2022-12-13 15:00:00,458.21,458.95,456.51,458.81,39312.0,442.5907,443.3055,440.9487,443.1703,39312.0
2022-12-13 15:30:00,458.9,459.66,458.1,458.7,125960.0,443.2572,443.9913,442.4845,443.064,125960.0
2022-12-14 09:30:00,458.32,460.51,458.32,459.8,27552.0,442.697,444.8123,442.697,444.1265,27552.0
2022-12-14 10:00:00,459.73,460.26,459.01,460.05,55705.0,444.0589,444.5708,443.3634,444.368,55705.0
2022-12-14 10:30:00,460.02,460.82,459.76,460.82,68204.0,444.339,445.1117,444.0879,445.1117,68204.0
2022-12-14 11:00:00,460.94,462.0,460.91,461.85,30017.0,445.2277,446.2515,445.1987,446.1066,30017.0
2022-12-14 11:30:00,461.83,461.95,460.6,460.88,11887.0,446.0873,446.2032,444.8992,445.1697,11887.0
2022-12-14 12:00:00,460.72,461.14,460.33,460.48,12849.0,445.0152,445.4208,444.6384,444.7833,12849.0
2022-12-14 12:30:00,460.41,460.78,460.15,460.24,13375.0,444.7157,445.0731,444.4646,444.5515,13375.0
2022-12-14 13:00:00,460.3,461.26,460.27,460.92,20283.0,444.6095,445.5367,444.5805,445.2083,20283.0
2022-12-14 13:30:00,460.97,462.39,460.97,462.0,42408.0,445.2566,446.6282,445.2566,446.2515,42408.0
2022-12-14 14:00:00,461.88,461.89,455.1,457.43,87748.0,446.1356,446.1453,439.5867,441.8373,87748.0
2022-12-14 14:30:00,456.7,457.86,453.25,456.64,61360.0,441.1322,442.2526,437.7998,441.0742,61360.0
2022-12-14 15:00:00,457.08,461.34,455.92,456.17,37305.0,441.4992,445.614,440.3788,440.6203,37305.0
2022-12-14 15:30:00,455.42,458.04,454.45,456.43,89761.0,439.8958,442.4265,438.9589,440.8714,89761.0
2022-12-15 09:30:00,450.8,451.63,446.9,447.47,129653.0,435.4333,436.235,431.6662,432.2168,129653.0
2022-12-15 10:00:00,447.64,448.37,446.71,448.19,56549.0,432.381,433.0861,431.4827,432.9123,56549.0
2022-12-15 10:30:00,447.98,449.3,446.78,447.27,38334.0,432.7094,433.9844,431.5503,432.0236,38334.0
2022-12-15 11:00:00,447.43,447.85,445.29,445.6,34003.0,432.1782,432.5839,430.1111,430.4106,34003.0
2022-12-15 11:30:00,445.78,446.48,445.42,446.13,14223.0,430.5844,431.2606,430.2367,430.9225,14223.0
2022-12-15 12:00:00,446.23,447.47,446.19,447.09,17070.0,431.0191,432.2168,430.9804,431.8498,17070.0
2022-12-15 12:30:00,447.3,448.01,446.06,446.24,10213.0,432.0526,432.7384,430.8549,431.0287,10213.0
2022-12-15 13:00:00,446.1,446.13,444.95,445.28,16863.0,430.8935,430.9225,429.7827,430.1015,16863.0
2022-12-15 13:30:00,445.16,446.0,444.94,446.0,24036.0,429.9856,430.7969,429.7731,430.7969,24036.0
2022-12-15 14:00:00,445.98,446.3,445.27,445.8,12894.0,430.7776,431.0867,430.0918,430.6037,12894.0
2022-12-15 14:30:00,445.83,447.91,445.83,447.88,33358.0,430.6327,432.6418,430.6327,432.6128,33358.0
2022-12-15 15:00:00,448.02,448.35,446.91,447.82,37591.0,432.7481,433.0668,431.6759,432.5549,37591.0
2022-12-15 15:30:00,447.8,447.92,445.71,446.24,103506.0,432.5356,432.6515,430.5168,431.0287,103506.0
2022-12-16 09:30:00,439.86,442.57,439.38,442.09,62407.0,426.4744,429.102,426.009,428.6366,62407.0
2022-12-16 10:00:00,441.29,441.69,438.11,438.36,33311.0,427.8609,428.2487,424.7777,425.0201,33311.0
2022-12-16 10:30:00,438.37,439.64,437.73,439.0,18391.0,425.0298,426.2611,424.4092,425.6406,18391.0
2022-12-16 11:00:00,439.43,439.97,438.14,438.89,16561.0,426.0575,426.5811,424.8068,425.5339,16561.0
2022-12-16 11:30:00,439.22,439.41,437.43,437.46,17812.0,425.8539,426.0381,424.1184,424.1475,17812.0
2022-12-16 12:00:00,437.77,438.05,437.11,437.8,11664.0,424.448,424.7195,423.8081,424.4771,11664.0
2022-12-16 12:30:00,437.99,438.62,436.65,436.74,19091.0,424.6613,425.2722,423.3621,423.4494,19091.0
2022-12-16 13:00:00,436.79,437.41,436.58,436.88,17958.0,423.4978,424.099,423.2942,423.5851,17958.0
2022-12-16 13:30:00,436.76,437.76,436.75,437.27,17027.0,423.4688,424.4383,423.4591,423.9632,17027.0
2022-12-16 14:00:00,437.31,438.6,437.25,437.62,13189.0,424.002,425.2528,423.9438,424.3026,13189.0
2022-12-16 14:30:00,437.62,439.12,437.12,438.88,11728.0,424.3026,425.7569,423.8178,425.5242,11728.0
2022-12-16 15:00:00,438.76,439.69,438.01,439.43,43287.0,425.4079,426.3096,424.6807,426.0575,43287.0
2022-12-16 15:30:00,439.49,441.0,439.46,439.96,79012.0,426.1157,427.5797,426.0866,426.5714,79012.0
2022-12-19 09:30:00,439.68,441.17,437.6,438.15,67187.0,426.2999,427.7446,424.2832,424.8165,67187.0
2022-12-19 10:00:00,438.32,440.21,437.84,439.87,42733.0,424.9813,426.8138,424.5159,426.4841,42733.0
2022-12-19 10:30:00,439.72,439.85,437.43,437.43,67241.0,426.3387,426.4647,424.1184,424.1184,67241.0
2022-12-19 11:00:00,437.38,438.08,437.33,438.04,24208.0,424.0699,424.7486,424.0214,424.7098,24208.0
2022-12-19 11:30:00,437.88,437.89,436.39,436.86,20065.0,424.5547,424.5644,423.11,423.5657,20065.0
2022-12-19 12:00:00,436.91,437.4,436.47,436.5,17995.0,423.6142,424.0893,423.1876,423.2167,17995.0
2022-12-19 12:30:00,436.48,436.73,435.91,436.39,26789.0,423.1973,423.4397,422.6446,423.11,26789.0
2022-12-19 13:00:00,436.34,436.77,435.76,435.96,39755.0,423.0615,423.4785,422.4992,422.6931,39755.0
2022-12-19 13:30:00,435.92,435.92,434.57,434.63,26541.0,422.6543,422.6543,421.3454,421.4036,26541.0
2022-12-19 14:00:00,434.55,434.76,433.79,433.79,79533.0,421.326,421.5296,420.5891,420.5891,79533.0
2022-12-19 14:30:00,433.67,434.35,433.23,433.59,43176.0,420.4728,421.1321,420.0462,420.3952,43176.0
2022-12-19 15:00:00,433.55,434.37,433.04,434.1,36948.0,420.3564,421.1515,419.862,420.8897,36948.0
2022-12-19 15:30:00,434.21,435.39,433.82,434.93,122056.0,420.9964,422.1405,420.6182,421.6944,122056.0
2022-12-20 09:30:00,433.88,436.04,433.85,435.87,54214.0,420.6764,422.7707,420.6473,422.6058,54214.0
2022-12-20 10:00:00,435.88,438.27,435.88,437.87,41320.0,422.6155,424.9328,422.6155,424.545,41320.0
2022-12-20 10:30:00,438.13,439.36,437.89,438.49,45561.0,424.7971,425.9896,424.5644,425.1461,45561.0
2022-12-20 11:00:00,438.3,438.74,436.28,436.61,39484.0,424.9619,425.3885,423.0034,423.3233,39484.0
2022-12-20 11:30:00,436.69,437.66,436.49,437.48,22201.0,423.4009,424.3414,423.207,424.1668,22201.0
2022-12-20 12:00:00,437.61,438.26,437.32,437.56,27659.0,424.2929,424.9231,424.0117,424.2444,27659.0
2022-12-20 12:30:00,437.4,438.56,436.89,438.2,14006.0,424.0893,425.214,423.5948,424.8649,14006.0
2022-12-20 13:00:00,438.4,438.69,437.86,438.35,9641.0,425.0589,425.34,424.5353,425.0104,9641.0
2022-12-20 13:30:00,438.47,439.58,438.47,438.76,17876.0,425.1267,426.2029,425.1267,425.4079,17876.0
2022-12-20 14:00:00,438.8,439.35,438.44,438.63,28696.0,425.4467,425.9799,425.0976,425.2819,28696.0
2022-12-20 14:30:00,438.62,438.62,437.49,437.89,21903.0,425.2722,425.2722,424.1765,424.5644,21903.0
2022-12-20 15:00:00,437.9,438.1,437.36,438.06,24653.0,424.5741,424.768,424.0505,424.7292,24653.0
2022-12-20 15:30:00,437.96,438.68,437.06,437.18,118437.0,424.6322,425.3303,423.7596,423.876,118437.0
2022-12-21 09:30:00,441.07,442.41,441.07,441.8,82834.0,427.6476,428.9468,427.6476,428.3554,82834.0
2022-12-21 10:00:00,442.06,444.03,441.9,444.02,27554.0,428.6075,430.5175,428.4523,430.5078,27554.0
2022-12-21 10:30:00,444.22,446.09,444.04,445.9,105498.0,430.7017,432.5148,430.5272,432.3306,105498.0
2022-12-21 11:00:00,445.95,446.26,445.26,446.0,22525.0,432.3791,432.6797,431.7101,432.4276,22525.0
2022-12-21 11:30:00,445.83,446.2,445.16,445.42,14127.0,432.2627,432.6215,431.6131,431.8652,14127.0
2022-12-21 12:00:00,445.48,445.57,445.01,445.04,14583.0,431.9234,432.0107,431.4677,431.4968,14583.0
2022-12-21 12:30:00,445.08,445.62,445.08,445.58,11512.0,431.5356,432.0591,431.5356,432.0204,11512.0
2022-12-21 13:00:00,445.39,445.99,445.17,445.19,11386.0,431.8361,432.4179,431.6228,431.6422,11386.0
2022-12-21 13:30:00,445.25,446.12,445.2,445.89,35705.0,431.7004,432.5439,431.6519,432.3209,35705.0
2022-12-21 14:00:00,445.96,446.57,445.47,445.47,19518.0,432.3888,432.9802,431.9137,431.9137,19518.0
2022-12-21 14:30:00,445.49,445.86,444.56,444.87,24732.0,431.9331,432.2918,431.0314,431.332,24732.0
2022-12-21 15:00:00,444.84,445.0,444.21,444.21,25284.0,431.3029,431.458,430.692,430.692,25284.0
2022-12-21 15:30:00,444.19,445.53,444.17,445.48,160606.0,430.6727,431.9719,430.6533,431.9234,160606.0
2022-12-22 09:30:00,442.6,442.6,438.89,439.39,63239.0,429.131,429.131,425.5339,426.0187,63239.0
2022-12-22 10:00:00,439.38,439.41,437.54,438.25,22171.0,426.009,426.0381,424.225,424.9134,22171.0
2022-12-22 10:30:00,438.2,438.75,437.69,438.25,31718.0,424.8649,425.3982,424.3705,424.9134,31718.0
2022-12-22 11:00:00,437.98,438.4,437.71,437.8,11852.0,424.6516,425.0589,424.3899,424.4771,11852.0
2022-12-22 11:30:00,437.8,437.94,436.55,436.7,13148.0,424.4771,424.6129,423.2652,423.4106,13148.0
2022-12-22 12:00:00,436.93,436.96,434.81,434.81,20372.0,423.6336,423.6627,421.5781,421.5781,20372.0
2022-12-22 12:30:00,434.79,434.98,434.16,434.53,8995.0,421.5587,421.7429,420.9479,421.3066,8995.0
2022-12-22 13:00:00,433.99,434.11,433.15,433.78,7926.0,420.7831,420.8994,419.9686,420.5794,7926.0
2022-12-22 13:30:00,433.63,434.11,433.16,433.95,11069.0,420.434,420.8994,419.9783,420.7443,11069.0
2022-12-22 14:00:00,434.04,436.01,433.85,435.95,24803.0,420.8315,422.7416,420.6473,422.6834,24803.0
2022-12-22 14:30:00,435.77,437.53,435.58,437.53,28262.0,422.5089,424.2153,422.3247,424.2153,28262.0
2022-12-22 15:00:00,437.73,440.0,437.45,439.86,31956.0,424.4092,426.6102,424.1378,426.4744,31956.0
2022-12-22 15:30:00,439.98,440.47,438.72,440.28,87239.0,426.5908,427.0659,425.3691,426.8816,87239.0
2022-12-23 09:30:00,439.66,441.6,437.95,438.37,30003.0,426.2805,428.1615,424.6225,425.0298,30003.0
2022-12-23 10:00:00,438.49,441.75,438.36,441.12,35480.0,425.1461,428.3069,425.0201,427.6961,35480.0
2022-12-23 10:30:00,441.28,442.64,440.75,440.76,13487.0,427.8512,429.1698,427.3373,427.347,13487.0
2022-12-23 11:00:00,440.66,440.99,439.94,440.48,21332.0,427.2501,427.57,426.552,427.0756,21332.0
2022-12-23 11:30:00,440.76,441.99,440.67,441.99,24126.0,427.347,428.5396,427.2598,428.5396,24126.0
2022-12-23 12:00:00,442.02,442.55,441.87,442.4,8597.0,428.5687,429.0826,428.4233,428.9371,8597.0
2022-12-23 12:30:00,442.25,443.0,441.56,441.74,13875.0,428.7917,429.5189,428.1227,428.2972,13875.0
2022-12-23 13:00:00,441.75,442.36,441.64,442.09,15965.0,428.3069,428.8983,428.2003,428.6366,15965.0
2022-12-23 13:30:00,442.23,442.45,441.23,441.75,16091.0,428.7723,428.9856,427.8027,428.3069,16091.0
2022-12-23 14:00:00,441.79,442.24,441.51,442.04,12472.0,428.3457,428.782,428.0742,428.5881,12472.0
2022-12-23 14:30:00,441.98,443.05,441.98,443.05,11188.0,428.5299,429.5673,428.5299,429.5673,11188.0
2022-12-23 15:00:00,443.11,443.66,442.69,442.87,45387.0,429.6255,430.1588,429.2183,429.3928,45387.0
2022-12-23 15:30:00,442.93,443.78,442.39,443.6,47697.0,429.451,430.2751,428.9274,430.1006,47697.0
2022-12-27 09:30:00,443.52,444.11,441.29,442.1,41172.0,430.023,430.5951,427.8609,428.6463,41172.0
2022-12-27 10:00:00,442.09,445.2,441.61,444.68,35423.0,428.6366,431.6519,428.1712,431.1477,35423.0
2022-12-27 10:30:00,444.86,445.63,444.04,444.06,27656.0,431.3223,432.0688,430.5272,430.5466,27656.0
2022-12-27 11:00:00,444.05,444.52,443.77,444.29,14338.0,430.5369,430.9926,430.2654,430.7696,14338.0
2022-12-27 11:30:00,444.54,444.93,444.17,444.53,16340.0,431.012,431.3901,430.6533,431.0023,16340.0
2022-12-27 12:00:00,444.6,445.18,444.27,444.28,12958.0,431.0702,431.6325,430.7502,430.7599,12958.0
2022-12-27 12:30:00,444.38,444.78,443.68,444.26,9455.0,430.8569,431.2447,430.1782,430.7405,9455.0
2022-12-27 13:00:00,444.24,444.88,444.12,444.12,9085.0,430.7211,431.3417,430.6048,430.6048,9085.0
2022-12-27 13:30:00,444.08,444.08,442.73,442.73,12815.0,430.566,430.566,429.2571,429.2571,12815.0
2022-12-27 14:00:00,443.18,443.3,442.13,442.21,13833.0,429.6934,429.8097,428.6753,428.7529,13833.0
2022-12-27 14:30:00,442.25,443.27,441.93,443.12,9909.0,428.7917,429.7807,428.4814,429.6352,9909.0
2022-12-27 15:00:00,443.47,444.08,443.17,444.07,13498.0,429.9746,430.566,429.6837,430.5563,13498.0
2022-12-27 15:30:00,444.08,444.38,443.51,443.82,52472.0,430.566,430.8569,430.0133,430.3139,52472.0
2022-12-28 09:30:00,444.09,445.33,442.75,443.36,36037.0,430.5757,431.778,429.2765,429.8679,36037.0
2022-12-28 10:00:00,443.59,443.9,440.97,441.14,23680.0,430.0909,430.3915,427.5506,427.7155,23680.0
2022-12-28 10:30:00,440.94,441.35,439.69,439.69,26620.0,427.5216,427.9191,426.3096,426.3096,26620.0
2022-12-28 11:00:00,439.84,440.11,438.77,439.6,21010.0,426.455,426.7168,425.4176,426.2223,21010.0
2022-12-28 11:30:00,439.63,439.74,438.61,438.74,7646.0,426.2514,426.3581,425.2625,425.3885,7646.0
2022-12-28 12:00:00,438.44,438.82,437.36,437.89,17558.0,425.0976,425.4661,424.0505,424.5644,17558.0
2022-12-28 12:30:00,437.68,440.2,437.68,440.1,9063.0,424.3608,426.8041,424.3608,426.7071,9063.0
2022-12-28 13:00:00,440.06,440.78,439.39,439.57,10571.0,426.6683,427.3664,426.0187,426.1932,10571.0
2022-12-28 13:30:00,439.49,439.51,438.39,438.6,17695.0,426.1157,426.1351,425.0492,425.2528,17695.0
2022-12-28 14:00:00,438.61,438.85,437.96,438.09,11966.0,425.2625,425.4952,424.6322,424.7583,11966.0
2022-12-28 14:30:00,437.98,439.21,437.98,438.65,8695.0,424.6516,425.8442,424.6516,425.3012,8695.0
2022-12-28 15:00:00,438.36,438.42,436.35,436.71,22814.0,425.0201,425.0782,423.0712,423.4203,22814.0
2022-12-28 15:30:00,436.75,437.34,436.21,436.33,31602.0,423.4591,424.0311,422.9355,423.0518,31602.0
2022-12-29 09:30:00,438.85,442.22,438.47,442.21,39202.0,425.4952,428.7626,425.1267,428.7529,39202.0
2022-12-29 10:00:00,442.35,443.96,442.18,443.03,26940.0,428.8886,430.4497,428.7238,429.548,26940.0
2022-12-29 10:30:00,443.07,444.0,443.07,443.53,17000.0,429.5867,430.4884,429.5867,430.0327,17000.0
2022-12-29 11:00:00,443.48,443.48,442.39,443.19,22836.0,429.9843,429.9843,428.9274,429.7031,22836.0
2022-12-29 11:30:00,443.38,445.34,443.37,445.34,23938.0,429.8873,431.7877,429.8776,431.7877,23938.0
2022-12-29 12:00:00,445.36,445.75,445.08,445.6,8408.0,431.807,432.1852,431.5356,432.0397,8408.0
2022-12-29 12:30:00,445.45,446.15,445.25,446.15,17956.0,431.8943,432.573,431.7004,432.573,17956.0
2022-12-29 13:00:00,446.16,446.35,445.7,445.7,12310.0,432.5827,432.7669,432.1367,432.1367,12310.0
2022-12-29 13:30:00,445.66,445.7,445.23,445.43,11368.0,432.0979,432.1367,431.681,431.8749,11368.0
2022-12-29 14:00:00,445.63,445.89,445.28,445.28,6743.0,432.0688,432.3209,431.7295,431.7295,6743.0
2022-12-29 14:30:00,445.28,445.65,444.85,444.85,22298.0,431.7295,432.0882,431.3126,431.3126,22298.0
2022-12-29 15:00:00,444.86,445.1,443.99,444.1,14953.0,431.3223,431.555,430.4787,430.5854,14953.0
2022-12-29 15:30:00,444.29,445.53,444.24,444.77,59540.0,430.7696,431.9719,430.7211,431.235,59540.0
2022-12-30 09:30:00,441.25,442.57,439.53,441.85,82343.0,427.8221,429.102,426.1545,428.4039,82343.0
2022-12-30 10:00:00,441.77,443.12,441.04,442.93,24410.0,428.3263,429.6352,427.6185,429.451,24410.0
2022-12-30 10:30:00,442.87,443.05,441.76,441.9,27654.0,429.3928,429.5673,428.3166,428.4523,27654.0
2022-12-30 11:00:00,441.84,442.55,441.23,441.45,23950.0,428.3942,429.0826,427.8027,428.016,23950.0
2022-12-30 11:30:00,441.28,442.39,441.09,442.39,19669.0,427.8512,428.9274,427.667,428.9274,19669.0
2022-12-30 12:00:00,442.5,442.5,441.99,442.17,16436.0,429.0341,429.0341,428.5396,428.7141,16436.0
2022-12-30 12:30:00,442.21,442.58,441.96,442.36,6146.0,428.7529,429.1116,428.5105,428.8983,6146.0
2022-12-30 13:00:00,442.54,442.54,439.59,440.38,12840.0,429.0729,429.0729,426.2126,426.9786,12840.0
2022-12-30 13:30:00,440.67,441.24,440.62,440.8,18527.0,427.2598,427.8124,427.2113,427.3858,18527.0
2022-12-30 14:00:00,440.8,441.08,439.78,440.29,27052.0,427.3858,427.6573,426.3969,426.8913,27052.0
2022-12-30 14:30:00,440.15,440.56,439.18,439.57,15806.0,426.7556,427.1531,425.8151,426.1932,15806.0
2022-12-30 15:00:00,439.57,441.74,439.57,440.85,33926.0,426.1932,428.2972,426.1932,427.4343,33926.0
2022-12-30 15:30:00,440.8,443.66,440.78,442.81,121800.0,427.3858,430.1588,427.3664,429.3346,121800.0
2023-01-03 09:30:00,446.37,448.76,442.92,443.18,131892.0,432.7863,435.1036,429.4413,429.6934,131892.0
2023-01-03 10:00:00,443.01,444.18,440.64,442.21,29549.0,429.5286,430.663,427.2307,428.7529,29549.0
2023-01-03 10:30:00,441.97,444.31,441.3,444.31,33472.0,428.5202,430.789,427.8706,430.789,33472.0
2023-01-03 11:00:00,444.66,444.8,440.91,441.09,43862.0,431.1284,431.2641,427.4925,427.667,43862.0
2023-01-03 11:30:00,440.91,441.19,439.16,439.59,36293.0,427.4925,427.7639,425.7957,426.2126,36293.0
2023-01-03 12:00:00,439.49,440.03,439.17,439.75,66473.0,426.1157,426.6392,425.8054,426.3678,66473.0
2023-01-03 12:30:00,439.89,441.1,438.21,439.4,22646.0,426.5035,427.6767,424.8746,426.0284,22646.0
2023-01-03 13:00:00,439.29,441.26,439.15,441.2,22156.0,425.9218,427.8318,425.786,427.7736,22156.0
2023-01-03 13:30:00,441.12,441.22,439.93,440.86,16010.0,427.6961,427.793,426.5423,427.444,16010.0
2023-01-03 14:00:00,440.84,440.84,438.39,438.44,18585.0,427.4246,427.4246,425.0492,425.0976,18585.0
2023-01-03 14:30:00,438.38,440.8,437.68,440.19,36851.0,425.0395,427.3858,424.3608,426.7944,36851.0
2023-01-03 15:00:00,440.3,441.56,439.82,440.47,35396.0,426.901,428.1227,426.4356,427.0659,35396.0
2023-01-03 15:30:00,440.56,441.59,440.35,440.7,86064.0,427.1531,428.1518,426.9495,427.2889,86064.0
2023-01-04 09:30:00,444.31,447.28,443.45,446.61,65563.0,430.789,433.6686,429.9552,433.019,65563.0
2023-01-04 10:00:00,445.7,447.42,443.39,444.59,38299.0,432.1367,433.8044,429.897,431.0605,38299.0
2023-01-04 10:30:00,444.52,446.05,444.2,446.05,12949.0,430.9926,432.4761,430.6823,432.4761,12949.0
2023-01-04 11:00:00,446.12,446.98,445.54,446.59,17791.0,432.5439,433.3778,431.9816,432.9996,17791.0
2023-01-04 11:30:00,446.86,449.3,446.86,449.08,29570.0,433.2614,435.6271,433.2614,435.4138,29570.0
2023-01-04 12:00:00,449.18,449.21,447.89,448.05,17034.0,435.5108,435.5399,434.2601,434.4152,17034.0
2023-01-04 12:30:00,448.16,449.12,448.02,448.09,9199.0,434.5218,435.4526,434.3861,434.454,9199.0
2023-01-04 13:00:00,448.05,449.12,447.34,448.76,19231.0,434.4152,435.4526,433.7268,435.1036,19231.0
2023-01-04 13:30:00,448.72,449.65,448.2,448.2,5613.0,435.0648,435.9665,434.5606,434.5606,5613.0
2023-01-04 14:00:00,447.6,449.68,445.31,445.37,69946.0,433.9789,435.9956,431.7586,431.8167,69946.0
2023-01-04 14:30:00,445.36,447.77,445.22,447.71,16179.0,431.807,434.1437,431.6713,434.0855,16179.0
2023-01-04 15:00:00,447.89,448.62,446.94,447.13,9883.0,434.2601,434.9678,433.339,433.5232,9883.0
2023-01-04 15:30:00,446.91,447.56,444.95,447.44,122897.0,433.3099,433.9401,431.4095,433.8238,122897.0
2023-01-05 09:30:00,444.5,444.93,440.3,442.21,48324.0,430.9732,431.3901,426.901,428.7529,48324.0
2023-01-05 10:00:00,442.03,444.47,441.45,443.61,41036.0,428.5784,430.9441,428.016,430.1103,41036.0
2023-01-05 10:30:00,443.6,444.45,442.41,442.44,12519.0,430.1006,430.9247,428.9468,428.9759,12519.0
2023-01-05 11:00:00,442.52,443.08,441.32,441.92,18644.0,429.0535,429.5964,427.89,428.4717,18644.0
2023-01-05 11:30:00,441.91,442.57,441.7,441.87,9679.0,428.462,429.102,428.2584,428.4233,9679.0
2023-01-05 12:00:00,442.28,443.1,441.84,442.69,11481.0,428.8208,429.6158,428.3942,429.2183,11481.0
2023-01-05 12:30:00,442.87,443.41,442.18,442.31,11378.0,429.3928,429.9164,428.7238,428.8499,11378.0
2023-01-05 13:00:00,442.14,444.65,441.93,444.0,13371.0,428.685,431.1187,428.4814,430.4884,13371.0
2023-01-05 13:30:00,444.09,444.58,443.2,443.33,29800.0,430.5757,431.0508,429.7128,429.8388,29800.0
2023-01-05 14:00:00,443.35,443.78,442.75,442.83,9298.0,429.8582,430.2751,429.2765,429.354,9298.0
2023-01-05 14:30:00,443.15,444.86,443.1,443.89,30687.0,429.6643,431.3223,429.6158,430.3818,30687.0
2023-01-05 15:00:00,443.84,443.84,442.39,442.64,33638.0,430.3333,430.3333,428.9274,429.1698,33638.0
2023-01-05 15:30:00,442.64,443.29,442.12,442.9,81633.0,429.1698,429.8,428.6656,429.4219,81633.0
2023-01-06 09:30:00,446.68,449.45,445.29,446.45,78748.0,433.0869,435.7726,431.7392,432.8639,78748.0
2023-01-06 10:00:00,446.41,450.2,446.25,449.17,33301.0,432.8251,436.4998,432.67,435.5011,33301.0
2023-01-06 10:30:00,449.44,452.38,449.42,452.26,33889.0,435.7629,438.6134,435.7435,438.4971,33889.0
2023-01-06 11:00:00,452.24,452.5,451.54,451.93,19850.0,438.4777,438.7298,437.799,438.1771,19850.0
2023-01-06 11:30:00,452.0,453.56,451.72,453.02,31546.0,438.245,439.7575,437.9735,439.2339,31546.0
2023-01-06 12:00:00,453.05,453.05,451.7,451.7,27847.0,439.263,439.263,437.9541,437.9541,27847.0
2023-01-06 12:30:00,451.99,452.03,450.97,451.28,13565.0,438.2353,438.2741,437.2463,437.5469,13565.0
2023-01-06 13:00:00,451.6,452.34,451.27,452.21,19315.0,437.8572,438.5746,437.5372,438.4486,19315.0
2023-01-06 13:30:00,452.23,452.89,452.13,452.66,63631.0,438.468,439.1079,438.371,438.8849,63631.0
2023-01-06 14:00:00,453.0,453.79,452.77,453.17,23086.0,439.2146,439.9805,438.9916,439.3794,23086.0
2023-01-06 14:30:00,453.48,454.29,453.35,453.97,20527.0,439.6799,440.4653,439.5539,440.155,20527.0
2023-01-06 15:00:00,454.15,454.82,453.72,453.72,23689.0,440.3296,440.9792,439.9126,439.9126,23689.0
2023-01-06 15:30:00,453.75,454.59,453.47,454.02,50513.0,439.9417,440.7562,439.6703,440.2035,50513.0
2023-01-09 09:30:00,456.09,456.78,454.04,456.36,55397.0,442.2105,442.8795,440.2229,442.4723,55397.0
2023-01-09 10:00:00,456.53,457.35,456.3,456.81,32449.0,442.6371,443.4322,442.4141,442.9086,32449.0
2023-01-09 10:30:00,456.77,458.39,456.69,457.7,28479.0,442.8698,444.4405,442.7923,443.7715,28479.0
2023-01-09 11:00:00,457.8,459.12,457.8,458.83,13352.0,443.8685,445.1483,443.8685,444.8671,13352.0
2023-01-09 11:30:00,458.73,459.1,458.03,458.91,60749.0,444.7702,445.1289,444.0915,444.9447,60749.0
2023-01-09 12:00:00,458.92,458.96,458.07,458.4,45806.0,444.9544,444.9932,444.1303,444.4502,45806.0
2023-01-09 12:30:00,458.61,458.77,457.83,458.16,24784.0,444.6538,444.809,443.8976,444.2175,24784.0
2023-01-09 13:00:00,458.19,458.21,457.23,457.75,34414.0,444.2466,444.266,443.3158,443.82,34414.0
2023-01-09 13:30:00,457.68,457.77,455.55,456.34,50453.0,443.7521,443.8394,441.687,442.4529,50453.0
2023-01-09 14:00:00,456.67,457.04,455.91,456.82,42999.0,442.7729,443.1316,442.036,442.9183,42999.0
2023-01-09 14:30:00,456.52,456.62,454.75,454.75,13139.0,442.6274,442.7244,440.9113,440.9113,13139.0
2023-01-09 15:00:00,454.81,455.16,454.32,454.55,29332.0,440.9695,441.3088,440.4944,440.7174,29332.0
2023-01-09 15:30:00,454.58,454.61,453.57,454.03,48424.0,440.7465,440.7756,439.7672,440.2132,48424.0
2023-01-10 09:30:00,453.46,455.04,452.44,453.92,46358.0,439.6606,441.1925,438.6716,440.1066,46358.0
2023-01-10 10:00:00,454.11,455.26,453.61,453.61,27196.0,440.2908,441.4058,439.806,439.806,27196.0
2023-01-10 10:30:00,453.29,454.16,451.63,454.02,33512.0,439.4957,440.3393,437.8862,440.2035,33512.0
2023-01-10 11:00:00,453.94,454.97,453.88,454.15,14111.0,440.1259,441.1246,440.0678,440.3296,14111.0
2023-01-10 11:30:00,454.23,454.97,453.93,454.86,9550.0,440.4071,441.1246,440.1163,441.018,9550.0
2023-01-10 12:00:00,454.66,455.2,453.92,454.97,9214.0,440.824,441.3476,440.1066,441.1246,9214.0
2023-01-10 12:30:00,455.14,456.22,455.14,455.7,8956.0,441.2894,442.3366,441.2894,441.8324,8956.0
2023-01-10 13:00:00,455.67,456.39,455.55,456.07,9465.0,441.8033,442.5014,441.687,442.1911,9465.0
2023-01-10 13:30:00,456.22,456.77,456.04,456.71,5138.0,442.3366,442.8698,442.162,442.8117,5138.0
2023-01-10 14:00:00,456.82,457.53,456.69,457.51,13892.0,442.9183,443.6067,442.7923,443.5873,13892.0
2023-01-10 14:30:00,457.54,457.84,456.93,456.93,7159.0,443.6164,443.9073,443.025,443.025,7159.0
2023-01-10 15:00:00,456.96,457.38,456.42,457.0,10507.0,443.054,443.4613,442.5305,443.0928,10507.0
2023-01-10 15:30:00,456.95,458.51,456.85,458.47,78795.0,443.0443,444.5569,442.9474,444.5181,78795.0
2023-01-11 09:30:00,460.56,462.43,460.04,462.12,32461.0,446.5445,448.3576,446.0403,448.057,32461.0
2023-01-11 10:00:00,462.2,462.33,461.48,462.33,31398.0,448.1346,448.2606,447.4365,448.2606,31398.0
2023-01-11 10:30:00,462.14,462.18,460.41,460.41,22528.0,448.0764,448.1152,446.3991,446.3991,22528.0
2023-01-11 11:00:00,460.35,461.61,460.34,461.24,8067.0,446.3409,447.5625,446.3312,447.2038,8067.0
2023-01-11 11:30:00,461.26,462.14,461.26,461.94,8093.0,447.2232,448.0764,447.2232,447.8825,8093.0
2023-01-11 12:00:00,462.04,462.7,461.97,462.29,6972.0,447.9795,448.6194,447.9116,448.2218,6972.0
2023-01-11 12:30:00,462.36,462.36,461.87,462.11,9959.0,448.2897,448.2897,447.8146,448.0473,9959.0
2023-01-11 13:00:00,462.26,463.32,462.06,462.75,47579.0,448.1928,449.2205,447.9988,448.6678,47579.0
2023-01-11 13:30:00,462.77,463.09,462.33,462.38,16091.0,448.6872,448.9975,448.2606,448.3091,16091.0
2023-01-11 14:00:00,462.64,462.94,462.41,462.87,23119.0,448.5612,448.8521,448.3382,448.7842,23119.0
2023-01-11 14:30:00,463.02,463.46,462.96,463.18,15627.0,448.9296,449.3562,448.8715,449.0848,15627.0
2023-01-11 15:00:00,463.2,463.98,463.08,463.58,22939.0,449.1042,449.8604,448.9878,449.4726,22939.0
2023-01-11 15:30:00,463.55,464.2,462.88,464.09,47070.0,449.4435,450.0737,448.7939,449.9671,47070.0
2023-01-12 09:30:00,466.27,466.36,462.24,463.52,83688.0,452.0807,452.168,448.1734,449.4144,83688.0
2023-01-12 10:00:00,463.58,467.04,463.58,466.34,31593.0,449.4726,452.8273,449.4726,452.1486,31593.0
2023-01-12 10:30:00,466.22,467.15,464.57,465.7,31713.0,452.0322,452.9339,450.4325,451.5281,31713.0
2023-01-12 11:00:00,465.38,466.13,464.25,465.71,29476.0,451.2178,451.945,450.1222,451.5378,29476.0
2023-01-12 11:30:00,465.7,466.73,465.13,466.73,36812.0,451.5281,452.5267,450.9754,452.5267,36812.0
2023-01-12 12:00:00,466.69,468.31,466.54,468.26,34959.0,452.4879,454.0586,452.3425,454.0102,34959.0
2023-01-12 12:30:00,468.28,468.55,467.86,468.37,15942.0,454.0296,454.2913,453.6223,454.1168,15942.0
2023-01-12 13:00:00,468.42,469.26,466.53,466.53,26083.0,454.1653,454.9797,452.3328,452.3328,26083.0
2023-01-12 13:30:00,466.66,469.09,465.99,469.0,33541.0,452.4589,454.8149,451.8092,454.7276,33541.0
2023-01-12 14:00:00,469.03,469.26,468.2,468.5,36690.0,454.7567,454.9797,453.952,454.2429,36690.0
2023-01-12 14:30:00,468.36,469.0,467.75,468.38,27414.0,454.1071,454.7276,453.5157,454.1265,27414.0
2023-01-12 15:00:00,468.36,468.79,467.29,467.89,39720.0,454.1071,454.524,453.0697,453.6514,39720.0
2023-01-12 15:30:00,467.9,468.48,467.13,468.34,91760.0,453.6611,454.2235,452.9146,454.0877,91760.0
2023-01-13 09:30:00,465.37,466.8,464.68,466.54,134012.0,451.2081,452.5946,450.5391,452.3425,134012.0
2023-01-13 10:00:00,466.41,468.4,465.84,468.02,45889.0,452.2165,454.1459,451.6638,453.7775,45889.0
2023-01-13 10:30:00,468.16,468.55,467.56,468.04,27308.0,453.9132,454.2913,453.3315,453.7969,27308.0
2023-01-13 11:00:00,468.21,468.71,467.58,468.27,39588.0,453.9617,454.4465,453.3509,454.0199,39588.0
2023-01-13 11:30:00,468.3,468.3,467.38,468.16,13598.0,454.049,454.049,453.1569,453.9132,13598.0
2023-01-13 12:00:00,468.08,469.17,467.99,469.15,13613.0,453.8356,454.8925,453.7484,454.8731,13613.0
2023-01-13 12:30:00,469.14,469.54,468.64,469.3,8578.0,454.8634,455.2512,454.3786,455.0185,8578.0
2023-01-13 13:00:00,469.35,469.59,468.56,468.9,26737.0,455.067,455.2997,454.301,454.6307,26737.0
2023-01-13 13:30:00,468.83,470.35,468.81,470.16,17004.0,454.5628,456.0366,454.5434,455.8523,17004.0
2023-01-13 14:00:00,470.34,470.43,469.52,469.65,14069.0,456.0269,456.1141,455.2318,455.3579,14069.0
2023-01-13 14:30:00,469.69,469.96,469.26,469.48,20579.0,455.3967,455.6584,454.9797,455.193,20579.0
2023-01-13 15:00:00,469.66,470.36,469.54,470.36,15214.0,455.3676,456.0463,455.2512,456.0463,15214.0
2023-01-13 15:30:00,470.54,471.09,470.25,470.64,69898.0,456.2208,456.754,455.9396,456.3177,69898.0
2023-01-17 09:30:00,470.75,471.4,469.59,470.74,57635.0,456.4244,457.0546,455.2997,456.4147,57635.0
2023-01-17 10:00:00,470.97,472.63,470.97,471.85,51387.0,456.6377,458.2472,456.6377,457.4909,51387.0
2023-01-17 10:30:00,472.01,472.01,470.18,470.58,14572.0,457.6461,457.6461,455.8717,456.2596,14572.0
2023-01-17 11:00:00,470.75,470.75,469.23,469.93,27306.0,456.4244,456.4244,454.9507,455.6293,27306.0
2023-01-17 11:30:00,469.88,470.23,469.34,469.83,13915.0,455.5809,455.9202,455.0573,455.5324,13915.0
2023-01-17 12:00:00,469.99,470.46,469.2,469.4,16575.0,455.6875,456.1432,454.9216,455.1155,16575.0
2023-01-17 12:30:00,469.23,470.17,469.22,469.89,19546.0,454.9507,455.862,454.941,455.5906,19546.0
2023-01-17 13:00:00,470.01,470.21,469.72,470.04,31600.0,455.7069,455.9008,455.4257,455.736,31600.0
2023-01-17 13:30:00,470.07,470.57,469.83,470.27,15360.0,455.7651,456.2499,455.5324,455.959,15360.0
2023-01-17 14:00:00,470.23,470.45,468.87,469.16,35279.0,455.9202,456.1335,454.6016,454.8828,35279.0
2023-01-17 14:30:00,469.31,470.05,469.31,469.52,30692.0,455.0282,455.7457,455.0282,455.2318,30692.0
2023-01-17 15:00:00,469.61,470.29,469.56,469.79,10650.0,455.3191,455.9784,455.2706,455.4936,10650.0
2023-01-17 15:30:00,469.76,470.16,469.25,469.64,34937.0,455.4645,455.8523,454.97,455.3482,34937.0
2023-01-18 09:30:00,471.58,473.05,470.25,473.01,62015.0,457.2291,458.6544,455.9396,458.6156,62015.0
2023-01-18 10:00:00,473.14,474.4,472.91,474.33,35118.0,458.7417,459.9633,458.5187,459.8955,35118.0
2023-01-18 10:30:00,474.22,474.22,470.43,471.39,19984.0,459.7888,459.7888,456.1141,457.0449,19984.0
2023-01-18 11:00:00,471.36,471.55,468.13,468.63,32570.0,457.0158,457.2,453.8841,454.3689,32570.0
2023-01-18 11:30:00,468.52,468.52,466.68,467.61,23550.0,454.2623,454.2623,452.4783,453.3799,23550.0
2023-01-18 12:00:00,467.63,467.65,465.86,465.9,27747.0,453.3993,453.4187,451.6832,451.722,27747.0
2023-01-18 12:30:00,465.89,466.25,465.27,465.27,8839.0,451.7123,452.0613,451.1112,451.1112,8839.0
2023-01-18 13:00:00,465.31,466.22,464.35,466.21,32973.0,451.1499,452.0322,450.2192,452.0226,32973.0
2023-01-18 13:30:00,466.35,468.31,466.3,466.84,17615.0,452.1583,454.0586,452.1098,452.6334,17615.0
2023-01-18 14:00:00,466.91,466.95,465.73,466.37,11600.0,452.7013,452.74,451.5572,452.1777,11600.0
2023-01-18 14:30:00,466.45,466.65,465.48,465.55,14230.0,452.2553,452.4492,451.3148,451.3826,14230.0
2023-01-18 15:00:00,465.36,466.06,465.04,465.26,20979.0,451.1984,451.8771,450.8882,451.1015,20979.0
2023-01-18 15:30:00,465.26,465.33,463.41,463.51,168127.0,451.1015,451.1693,449.3078,449.4047,168127.0
2023-01-19 09:30:00,460.47,461.95,459.21,459.92,53564.0,446.4572,447.8922,445.2356,445.924,53564.0
2023-01-19 10:00:00,459.6,460.48,458.22,458.76,47719.0,445.6137,446.4669,444.2757,444.7993,47719.0
2023-01-19 10:30:00,458.64,458.64,456.66,457.16,8980.0,444.6829,444.6829,442.7632,443.248,8980.0
2023-01-19 11:00:00,457.06,458.73,457.06,457.29,13657.0,443.151,444.7702,443.151,443.374,13657.0
2023-01-19 11:30:00,457.36,457.83,456.78,457.47,15528.0,443.4419,443.8976,442.8795,443.5485,15528.0
2023-01-19 12:00:00,457.78,459.21,457.78,458.34,10481.0,443.8491,445.2356,443.8491,444.392,10481.0
2023-01-19 12:30:00,458.32,458.52,457.87,458.23,11724.0,444.3727,444.5666,443.9364,444.2854,11724.0
2023-01-19 13:00:00,458.63,459.39,458.4,458.92,18362.0,444.6732,445.4101,444.4502,444.9544,18362.0
2023-01-19 13:30:00,459.03,461.0,459.03,459.94,22342.0,445.0611,446.9711,445.0611,445.9434,22342.0
2023-01-19 14:00:00,459.77,461.27,459.22,460.92,16375.0,445.7785,447.2329,445.2453,446.8935,16375.0
2023-01-19 14:30:00,460.84,461.32,460.05,460.23,26725.0,446.816,447.2814,446.05,446.2245,26725.0
2023-01-19 15:00:00,460.35,460.83,459.87,460.21,23320.0,446.3409,446.8063,445.8755,446.2051,23320.0
2023-01-19 15:30:00,460.13,460.17,458.71,458.75,68755.0,446.1276,446.1664,444.7508,444.7896,68755.0
2023-01-20 09:30:00,460.4,461.32,457.44,460.83,50653.0,446.3894,447.2814,443.5194,446.8063,50653.0
2023-01-20 10:00:00,460.68,462.37,460.61,462.31,52803.0,446.6608,448.2994,446.593,448.2412,52803.0
2023-01-20 10:30:00,462.04,462.2,461.0,461.07,26645.0,447.9795,448.1346,446.9711,447.039,26645.0
2023-01-20 11:00:00,461.37,462.87,461.37,462.87,9068.0,447.3298,448.7842,447.3298,448.7842,9068.0
2023-01-20 11:30:00,462.71,463.11,461.98,462.2,11874.0,448.6291,449.0169,447.9213,448.1346,11874.0
2023-01-20 12:00:00,462.51,462.74,462.12,462.44,10403.0,448.4352,448.6582,448.057,448.3673,10403.0
2023-01-20 12:30:00,462.44,462.44,462.01,462.09,3972.0,448.3673,448.3673,447.9504,448.0279,3972.0
2023-01-20 13:00:00,461.85,462.36,461.09,461.43,27987.0,447.7952,448.2897,447.0584,447.388,27987.0
2023-01-20 13:30:00,461.67,463.56,461.66,463.43,16440.0,447.6207,449.4532,447.611,449.3272,16440.0
2023-01-20 14:00:00,463.37,463.92,463.2,463.9,8149.0,449.269,449.8022,449.1042,449.7829,8149.0
2023-01-20 14:30:00,463.91,464.56,463.83,464.56,17626.0,449.7925,450.4228,449.715,450.4228,17626.0
2023-01-20 15:00:00,464.75,465.74,464.75,465.09,25233.0,450.607,451.5669,450.607,450.9366,25233.0
2023-01-20 15:30:00,465.28,466.53,464.77,466.41,83627.0,451.1209,452.3328,450.6264,452.2165,83627.0
2023-01-23 09:30:00,467.76,468.69,466.35,468.18,35321.0,453.5254,454.4271,452.1583,453.9326,35321.0
2023-01-23 10:00:00,468.22,469.47,468.15,469.33,33201.0,453.9714,455.1833,453.9035,455.0476,33201.0
2023-01-23 10:30:00,469.38,470.32,469.16,470.07,24722.0,455.0961,456.0075,454.8828,455.7651,24722.0
2023-01-23 11:00:00,470.25,471.85,470.01,470.73,53247.0,455.9396,457.4909,455.7069,456.405,53247.0
2023-01-23 11:30:00,470.84,471.47,470.71,471.45,29366.0,456.5117,457.1225,456.3856,457.1031,29366.0
2023-01-23 12:00:00,471.48,471.54,470.58,471.53,10507.0,457.1322,457.1904,456.2596,457.1807,10507.0
2023-01-23 12:30:00,471.55,472.69,471.55,472.67,38398.0,457.2,458.3054,457.2,458.286,38398.0
2023-01-23 13:00:00,472.71,473.26,472.61,473.03,15322.0,458.3247,458.858,458.2278,458.635,15322.0
2023-01-23 13:30:00,473.16,473.72,472.94,473.1,13727.0,458.7611,459.304,458.5478,458.7029,13727.0
2023-01-23 14:00:00,473.01,473.01,471.25,471.36,26275.0,458.6156,458.6156,456.9092,457.0158,26275.0
2023-01-23 14:30:00,471.37,471.78,469.77,470.41,62736.0,457.0255,457.4231,455.4742,456.0947,62736.0
2023-01-23 15:00:00,470.31,471.59,470.11,471.18,29058.0,455.9978,457.2388,455.8039,456.8413,29058.0
2023-01-23 15:30:00,471.28,472.71,470.8,472.18,83984.0,456.9383,458.3247,456.4729,457.8109,83984.0
2023-01-24 09:30:00,469.96,470.55,468.32,468.36,72556.0,455.6584,456.2305,454.0683,454.1071,72556.0
2023-01-24 10:00:00,468.22,471.48,468.2,470.66,24787.0,453.9714,457.1322,453.952,456.3371,24787.0
2023-01-24 10:30:00,470.76,472.64,470.31,472.55,32720.0,456.4341,458.2569,455.9978,458.1696,32720.0
2023-01-24 11:00:00,472.52,472.93,471.86,472.78,14340.0,458.1405,458.5381,457.5006,458.3926,14340.0
2023-01-24 11:30:00,472.65,472.65,471.68,471.74,5980.0,458.2666,458.2666,457.3261,457.3843,5980.0
2023-01-24 12:00:00,471.46,472.21,470.89,471.96,12991.0,457.1128,457.84,456.5601,457.5976,12991.0
2023-01-24 12:30:00,471.96,471.97,471.48,471.66,3342.0,457.5976,457.6073,457.1322,457.3067,3342.0
2023-01-24 13:00:00,471.51,472.05,471.12,471.88,15052.0,457.1613,457.6848,456.7831,457.52,15052.0
2023-01-24 13:30:00,471.83,472.53,471.77,472.24,8134.0,457.4715,458.1502,457.4134,457.8691,8134.0
2023-01-24 14:00:00,472.14,472.14,471.14,471.28,16092.0,457.7721,457.7721,456.8025,456.9383,16092.0
2023-01-24 14:30:00,471.19,471.89,471.18,471.79,18348.0,456.851,457.5297,456.8413,457.4327,18348.0
2023-01-24 15:00:00,471.93,472.08,471.22,471.54,9669.0,457.5685,457.7139,456.8801,457.1904,9669.0
2023-01-24 15:30:00,471.56,471.56,470.29,470.48,46767.0,457.2097,457.2097,455.9784,456.1626,46767.0
2023-01-25 09:30:00,466.51,467.36,464.79,464.95,50100.0,452.3134,453.1376,450.6458,450.8009,50100.0
2023-01-25 10:00:00,464.97,467.55,464.89,466.18,38781.0,450.8203,453.3218,450.7427,451.9935,38781.0
2023-01-25 10:30:00,466.49,466.8,465.17,466.5,35248.0,452.294,452.5946,451.0142,452.3037,35248.0
2023-01-25 11:00:00,466.43,467.97,466.38,467.64,24181.0,452.2359,453.729,452.1874,453.409,24181.0
2023-01-25 11:30:00,467.69,468.98,467.4,468.29,18043.0,453.4575,454.7083,453.1763,454.0393,18043.0
2023-01-25 12:00:00,468.36,468.54,467.62,467.62,8742.0,454.1071,454.2816,453.3896,453.3896,8742.0
2023-01-25 12:30:00,467.93,468.6,467.89,468.27,5275.0,453.6902,454.3398,453.6514,454.0199,5275.0
2023-01-25 13:00:00,468.23,470.0,468.18,469.94,24891.0,453.9811,455.6972,453.9326,455.639,24891.0
2023-01-25 13:30:00,470.04,470.4,469.56,470.21,13857.0,455.736,456.085,455.2706,455.9008,13857.0
2023-01-25 14:00:00,470.01,471.49,469.9,470.43,41118.0,455.7069,457.1419,455.6003,456.1141,41118.0
2023-01-25 14:30:00,470.46,471.13,469.99,471.13,10052.0,456.1432,456.7928,455.6875,456.7928,10052.0
2023-01-25 15:00:00,471.12,472.07,471.12,471.69,14688.0,456.7831,457.7042,456.7831,457.3358,14688.0
2023-01-25 15:30:00,471.98,472.08,471.15,471.91,47887.0,457.617,457.7139,456.8122,457.5491,47887.0
2023-01-26 09:30:00,474.71,476.49,471.24,471.74,52759.0,460.2639,461.9897,456.8995,457.3843,52759.0
2023-01-26 10:00:00,471.84,473.23,470.64,472.59,32919.0,457.4812,458.8289,456.3177,458.2084,32919.0
2023-01-26 10:30:00,472.53,473.23,470.66,470.78,32252.0,458.1502,458.8289,456.3371,456.4535,32252.0
2023-01-26 11:00:00,470.71,472.5,470.71,471.99,18436.0,456.3856,458.1211,456.3856,457.6267,18436.0
2023-01-26 11:30:00,471.89,472.57,471.5,472.49,19994.0,457.5297,458.189,457.1516,458.1114,19994.0
2023-01-26 12:00:00,472.59,473.5,472.55,472.93,9901.0,458.2084,459.0907,458.1696,458.5381,9901.0
2023-01-26 12:30:00,472.83,473.5,472.23,472.93,11064.0,458.4411,459.0907,457.8594,458.5381,11064.0
2023-01-26 13:00:00,472.93,473.31,472.31,473.02,12575.0,458.5381,458.9065,457.9369,458.6253,12575.0
2023-01-26 13:30:00,473.37,474.29,473.33,473.68,9109.0,458.9647,459.8567,458.9259,459.2652,9109.0
2023-01-26 14:00:00,473.57,474.15,473.38,473.38,17647.0,459.1586,459.7209,458.9744,458.9744,17647.0
2023-01-26 14:30:00,473.46,474.35,473.46,474.12,12002.0,459.0519,459.9148,459.0519,459.6918,12002.0
2023-01-26 15:00:00,474.2,474.71,473.83,474.48,7557.0,459.7694,460.2639,459.4107,460.0409,7557.0
2023-01-26 15:30:00,474.33,476.0,474.13,475.8,73913.0,459.8955,461.5146,459.7015,461.3207,73913.0
2023-01-27 09:30:00,474.4,477.01,473.85,476.52,25789.0,459.9633,462.4939,459.4301,462.0188,25789.0
2023-01-27 10:00:00,476.64,478.37,475.84,476.72,30012.0,462.1352,463.8125,461.3595,462.2127,30012.0
2023-01-27 10:30:00,476.77,477.01,474.35,474.89,21431.0,462.2612,462.4939,459.9148,460.4384,21431.0
2023-01-27 11:00:00,474.82,475.62,474.23,475.6,24144.0,460.3705,461.1462,459.7985,461.1268,24144.0
2023-01-27 11:30:00,475.66,476.58,475.61,476.54,12856.0,461.185,462.077,461.1365,462.0382,12856.0
2023-01-27 12:00:00,476.38,477.08,476.06,476.62,18405.0,461.8831,462.5618,461.5728,462.1158,18405.0
2023-01-27 12:30:00,476.53,477.66,476.51,477.33,7340.0,462.0285,463.1241,462.0091,462.8042,7340.0
2023-01-27 13:00:00,477.43,477.49,476.95,477.21,14349.0,462.9011,462.9593,462.4357,462.6878,14349.0
2023-01-27 13:30:00,477.32,477.75,477.15,477.64,7892.0,462.7945,463.2114,462.6296,463.1047,7892.0
2023-01-27 14:00:00,477.61,478.35,477.55,478.12,12413.0,463.0756,463.7931,463.0175,463.5701,12413.0
2023-01-27 14:30:00,478.18,478.75,478.0,478.51,12887.0,463.6283,464.1809,463.4538,463.9482,12887.0
2023-01-27 15:00:00,478.55,479.26,478.26,478.95,16252.0,463.987,464.6754,463.7059,464.3749,16252.0
2023-01-27 15:30:00,478.89,479.08,477.39,477.63,40854.0,464.3167,464.5009,462.8623,463.095,40854.0
2023-01-30 09:30:00,474.2,476.8,473.53,476.58,30529.0,459.7694,462.2903,459.1198,462.077,30529.0
2023-01-30 10:00:00,476.77,478.77,476.55,477.16,44385.0,462.2612,464.2003,462.0479,462.6393,44385.0
2023-01-30 10:30:00,477.19,477.25,474.84,475.62,65412.0,462.6684,462.7266,460.3899,461.1462,65412.0
2023-01-30 11:00:00,475.54,476.62,475.2,475.85,50604.0,461.0686,462.1158,460.739,461.3692,50604.0
2023-01-30 11:30:00,476.02,476.33,474.34,475.58,75353.0,461.534,461.8346,459.9051,461.1074,75353.0
2023-01-30 12:00:00,475.5,475.88,474.8,475.57,17735.0,461.0298,461.3983,460.3511,461.0977,17735.0
2023-01-30 12:30:00,475.53,475.58,474.49,474.66,15829.0,461.0589,461.1074,460.0506,460.2154,15829.0
2023-01-30 13:00:00,474.64,475.98,474.26,475.44,36483.0,460.196,461.4952,459.8276,460.9717,36483.0
2023-01-30 13:30:00,475.14,475.23,474.54,474.99,14868.0,460.6808,460.7681,460.0991,460.5354,14868.0
2023-01-30 14:00:00,474.9,475.25,474.17,474.24,11948.0,460.4481,460.7875,459.7403,459.8082,11948.0
2023-01-30 14:30:00,474.26,474.6,473.46,473.9,24595.0,459.8276,460.1572,459.0519,459.4785,24595.0
2023-01-30 15:00:00,474.0,474.29,472.94,473.03,20996.0,459.5755,459.8567,458.5478,458.635,20996.0
2023-01-30 15:30:00,472.96,473.87,472.13,472.4,55959.0,458.5671,459.4494,457.7624,458.0242,55959.0
2023-01-31 09:30:00,473.25,475.64,473.25,474.38,38016.0,458.8483,461.1656,458.8483,459.9439,38016.0
2023-01-31 10:00:00,474.36,476.28,473.53,476.26,37580.0,459.9245,461.7861,459.1198,461.7667,37580.0
2023-01-31 10:30:00,476.5,477.83,476.33,477.57,22779.0,461.9994,463.2889,461.8346,463.0369,22779.0
2023-01-31 11:00:00,477.79,478.23,477.53,477.85,25424.0,463.2502,463.6768,462.9981,463.3083,25424.0
2023-01-31 11:30:00,477.77,478.93,477.77,478.67,34603.0,463.2308,464.3555,463.2308,464.1034,34603.0
2023-01-31 12:00:00,478.68,479.13,478.27,478.82,17410.0,464.1131,464.5494,463.7156,464.2488,17410.0
2023-01-31 12:30:00,478.77,479.48,478.63,479.22,24307.0,464.2003,464.8887,464.0646,464.6366,24307.0
2023-01-31 13:00:00,479.34,479.7,479.12,479.49,14833.0,464.753,465.102,464.5397,464.8984,14833.0
2023-01-31 13:30:00,479.56,480.17,479.32,480.1,25767.0,464.9663,465.5577,464.7336,465.4899,25767.0
2023-01-31 14:00:00,480.21,480.49,480.05,480.44,30516.0,465.5965,465.868,465.4414,465.8195,30516.0
2023-01-31 14:30:00,480.46,481.02,480.24,480.7,34453.0,465.8389,466.3819,465.6256,466.0716,34453.0
2023-01-31 15:00:00,480.69,481.15,480.0,480.18,32607.0,466.0619,466.5079,465.3929,465.5674,32607.0
2023-01-31 15:30:00,480.34,483.83,480.34,483.8,255987.0,465.7226,469.1064,465.7226,469.0773,255987.0
2023-02-01 09:30:00,483.03,485.12,482.4,485.05,128320.0,468.3307,470.3571,467.7199,470.2892,128320.0
2023-02-01 10:00:00,485.26,485.26,482.99,484.53,63364.0,470.4928,470.4928,468.2919,469.785,63364.0
2023-02-01 10:30:00,484.51,484.79,482.37,482.61,40016.0,469.7657,470.0371,467.6908,467.9235,40016.0
2023-02-01 11:00:00,482.7,484.17,482.54,484.11,46140.0,468.0107,469.436,467.8556,469.3778,46140.0
2023-02-01 11:30:00,484.04,484.04,482.51,482.62,16595.0,469.31,469.31,467.8265,467.9332,16595.0
2023-02-01 12:00:00,482.57,482.62,481.73,482.34,18267.0,467.8847,467.9332,467.0703,467.6617,18267.0
2023-02-01 12:30:00,482.47,482.72,482.23,482.28,14707.0,467.7877,468.0301,467.555,467.6035,14707.0
2023-02-01 13:00:00,482.17,483.21,482.08,482.71,70189.0,467.4969,468.5052,467.4096,468.0204,70189.0
2023-02-01 13:30:00,482.86,483.77,482.55,483.28,76867.0,468.1659,469.0482,467.8653,468.5731,76867.0
2023-02-01 14:00:00,482.4,484.16,481.25,483.6,34631.0,467.7199,469.4263,466.6049,468.8834,34631.0
2023-02-01 14:30:00,483.77,489.53,481.04,488.3,101530.0,469.0482,474.6329,466.4013,473.4403,101530.0
2023-02-01 15:00:00,488.65,491.91,488.49,491.83,108278.0,473.7797,476.9405,473.6245,476.8629,108278.0
2023-02-01 15:30:00,491.89,494.65,490.16,491.52,157816.0,476.9211,479.5971,475.2437,476.5623,157816.0
2023-02-02 09:30:00,494.27,495.72,493.4,493.57,108889.0,479.2286,480.6345,478.3851,478.5499,108889.0
2023-02-02 10:00:00,493.69,495.52,492.76,495.22,38136.0,478.6663,480.4406,477.7646,480.1497,38136.0
2023-02-02 10:30:00,495.49,498.53,495.35,498.35,38550.0,480.4115,483.359,480.2758,483.1845,38550.0
2023-02-02 11:00:00,498.35,498.58,497.37,498.16,37298.0,483.1845,483.4075,482.2343,483.0003,37298.0
2023-02-02 11:30:00,497.97,498.31,496.97,497.17,28220.0,482.8161,483.1457,481.8465,482.0404,28220.0
2023-02-02 12:00:00,497.13,498.16,497.13,497.78,10048.0,482.0016,483.0003,482.0016,482.6318,10048.0
2023-02-02 12:30:00,497.77,498.24,497.37,497.97,9777.0,482.6221,483.0778,482.2343,482.8161,9777.0
2023-02-02 13:00:00,498.15,498.36,497.5,497.75,8722.0,482.9906,483.1942,482.3604,482.6027,8722.0
2023-02-02 13:30:00,497.82,499.27,497.82,499.27,17821.0,482.6706,484.0765,482.6706,484.0765,17821.0
2023-02-02 14:00:00,499.33,499.48,496.17,496.18,53329.0,484.1347,484.2801,481.0708,481.0805,53329.0
2023-02-02 14:30:00,496.17,496.32,493.72,493.77,39690.0,481.0708,481.2163,478.6954,478.7439,39690.0
2023-02-02 15:00:00,493.68,495.5,493.43,495.12,58742.0,478.6566,480.4212,478.4142,480.0528,58742.0
2023-02-02 15:30:00,495.37,497.32,494.56,497.32,145204.0,480.2952,482.1858,479.5098,482.1858,145204.0
2023-02-03 09:30:00,492.71,495.92,492.38,494.23,97870.0,477.7161,480.8284,477.3962,479.1899,97870.0
2023-02-03 10:00:00,494.26,496.31,492.99,495.78,121457.0,479.219,481.2066,477.9876,480.6927,121457.0
2023-02-03 10:30:00,495.94,497.9,495.79,496.68,61251.0,480.8478,482.7482,480.7024,481.5653,61251.0
2023-02-03 11:00:00,496.77,497.29,496.43,496.94,21986.0,481.6526,482.1567,481.3229,481.8174,21986.0
2023-02-03 11:30:00,497.06,497.34,495.03,495.03,23909.0,481.9337,482.2052,479.9655,479.9655,23909.0
2023-02-03 12:00:00,494.89,496.85,494.89,496.64,11741.0,479.8298,481.7301,479.8298,481.5265,11741.0
2023-02-03 12:30:00,496.64,497.49,494.85,494.88,16273.0,481.5265,482.3507,479.791,479.8201,16273.0
2023-02-03 13:00:00,494.67,495.04,493.34,493.63,31642.0,479.6165,479.9752,478.3269,478.6081,31642.0
2023-02-03 13:30:00,493.29,494.2,492.38,493.61,33432.0,478.2785,479.1608,477.3962,478.5887,33432.0
2023-02-03 14:00:00,493.68,494.05,492.81,493.65,19658.0,478.6566,479.0153,477.8131,478.6275,19658.0
2023-02-03 14:30:00,493.56,494.39,492.74,492.96,34935.0,478.5403,479.345,477.7452,477.9585,34935.0
2023-02-03 15:00:00,492.9,494.44,491.95,493.8,54890.0,477.9003,479.3935,476.9792,478.7729,54890.0
2023-02-03 15:30:00,493.93,494.37,492.56,493.92,159128.0,478.899,479.3256,477.5707,478.8893,159128.0
2023-02-06 09:30:00,490.77,493.28,489.37,490.2,114081.0,475.8352,478.2688,474.4778,475.2825,114081.0
2023-02-06 10:00:00,490.06,490.56,486.96,487.17,57852.0,475.1468,475.6315,472.1411,472.3447,57852.0
2023-02-06 10:30:00,486.86,489.15,486.32,488.78,29305.0,472.0441,474.2645,471.5206,473.9057,29305.0
2023-02-06 11:00:00,488.62,489.65,488.42,489.26,25095.0,473.7506,474.7492,473.5567,474.3711,25095.0
2023-02-06 11:30:00,489.31,489.59,487.8,488.16,13628.0,474.4196,474.6911,472.9555,473.3046,13628.0
2023-02-06 12:00:00,488.26,488.5,487.43,487.85,10138.0,473.4015,473.6342,472.5968,473.004,10138.0
2023-02-06 12:30:00,487.9,488.89,487.85,487.96,16801.0,473.0525,474.0124,473.004,473.1107,16801.0
2023-02-06 13:00:00,487.98,488.34,487.08,487.85,13540.0,473.1301,473.4791,472.2574,473.004,13540.0
2023-02-06 13:30:00,487.89,488.1,487.22,488.1,11081.0,473.0428,473.2464,472.3932,473.2464,11081.0
2023-02-06 14:00:00,488.06,489.12,488.05,488.24,30126.0,473.2076,474.2354,473.1979,473.3821,30126.0
2023-02-06 14:30:00,488.28,488.34,487.55,488.27,13542.0,473.4209,473.4791,472.7131,473.4112,13542.0
2023-02-06 15:00:00,488.3,488.3,486.97,487.26,17253.0,473.4403,473.4403,472.1508,472.432,17253.0
2023-02-06 15:30:00,487.24,488.94,486.78,488.4,108354.0,472.4126,474.0608,471.9666,473.5373,108354.0
2023-02-07 09:30:00,486.59,486.79,484.87,486.24,55550.0,471.7824,471.9763,470.1147,471.443,55550.0
2023-02-07 10:00:00,486.48,486.48,483.84,484.16,55531.0,471.6757,471.6757,469.116,469.4263,55531.0
2023-02-07 10:30:00,484.21,485.24,484.05,484.26,45095.0,469.4748,470.4734,469.3197,469.5233,45095.0
2023-02-07 11:00:00,484.27,485.71,484.27,485.28,32950.0,469.533,470.9291,469.533,470.5122,32950.0
2023-02-07 11:30:00,485.31,486.24,485.31,485.8,18686.0,470.5413,471.443,470.5413,471.0164,18686.0
2023-02-07 12:00:00,485.7,486.68,485.7,485.99,20609.0,470.9194,471.8696,470.9194,471.2006,20609.0
2023-02-07 12:30:00,486.05,491.38,485.91,490.94,32816.0,471.2588,476.4266,471.1231,476.0,32816.0
2023-02-07 13:00:00,491.05,491.54,485.8,485.8,49852.0,476.1066,476.5817,471.0164,471.0164,49852.0
2023-02-07 13:30:00,485.72,485.76,483.21,484.48,65183.0,470.9388,470.9776,468.5052,469.7366,65183.0
2023-02-07 14:00:00,485.15,489.37,485.09,488.79,49782.0,470.3862,474.4778,470.328,473.9154,49782.0
2023-02-07 14:30:00,488.93,490.44,488.81,490.1,30799.0,474.0512,475.5152,473.9348,475.1855,30799.0
2023-02-07 15:00:00,490.25,491.16,488.92,491.1,32705.0,475.331,476.2133,474.0415,476.1551,32705.0
2023-02-07 15:30:00,491.0,493.05,490.15,491.84,172280.0,476.0582,478.0458,475.234,476.8726,172280.0
2023-02-08 09:30:00,489.1,490.21,487.61,490.15,36688.0,474.216,475.2922,472.7713,475.234,36688.0
2023-02-08 10:00:00,490.41,490.97,489.28,489.31,21997.0,475.4861,476.0291,474.3905,474.4196,21997.0
2023-02-08 10:30:00,489.0,489.0,487.64,488.15,19341.0,474.119,474.119,472.8004,473.2949,19341.0
2023-02-08 11:00:00,487.97,488.27,486.33,486.88,22745.0,473.1204,473.4112,471.5303,472.0635,22745.0
2023-02-08 11:30:00,486.66,487.27,485.88,487.14,21345.0,471.8502,472.4417,471.094,472.3156,21345.0
2023-02-08 12:00:00,487.2,487.69,486.25,487.45,23044.0,472.3738,472.8489,471.4527,472.6162,23044.0
2023-02-08 12:30:00,487.62,488.06,486.81,487.99,31809.0,472.781,473.2076,471.9957,473.1398,31809.0
2023-02-08 13:00:00,487.86,488.67,487.44,487.61,26604.0,473.0137,473.7991,472.6065,472.7713,26604.0
2023-02-08 13:30:00,487.26,487.33,486.31,486.59,32908.0,472.432,472.4998,471.5109,471.7824,32908.0
2023-02-08 14:00:00,486.62,487.43,485.87,486.26,24850.0,471.8114,472.5968,471.0843,471.4624,24850.0
2023-02-08 14:30:00,486.43,486.69,485.53,486.69,24619.0,471.6272,471.8793,470.7546,471.8793,24619.0
2023-02-08 15:00:00,486.49,486.53,485.02,486.02,27240.0,471.6854,471.7242,470.2601,471.2297,27240.0
2023-02-08 15:30:00,485.94,487.11,485.88,486.05,69647.0,471.1521,472.2865,471.094,471.2588,69647.0
2023-02-09 09:30:00,489.12,491.39,487.91,488.3,104607.0,474.2354,476.4363,473.0622,473.4403,104607.0
2023-02-09 10:00:00,488.19,489.13,486.55,487.06,20812.0,473.3337,474.2451,471.7436,472.2381,20812.0
2023-02-09 10:30:00,487.07,487.89,486.91,487.47,15574.0,472.2478,473.0428,472.0926,472.6356,15574.0
2023-02-09 11:00:00,487.47,487.5,485.25,485.8,20340.0,472.6356,472.6647,470.4831,471.0164,20340.0
2023-02-09 11:30:00,485.4,485.78,484.66,485.15,15752.0,470.6286,470.997,469.9111,470.3862,15752.0
2023-02-09 12:00:00,485.23,485.81,484.74,484.74,34737.0,470.4637,471.0261,469.9887,469.9887,34737.0
2023-02-09 12:30:00,484.71,484.78,482.3,483.26,25211.0,469.9596,470.0274,467.6229,468.5537,25211.0
2023-02-09 13:00:00,483.35,483.51,482.41,482.81,14621.0,468.641,468.7961,467.7296,468.1174,14621.0
2023-02-09 13:30:00,482.63,483.71,482.08,482.31,14089.0,467.9429,468.99,467.4096,467.6326,14089.0
2023-02-09 14:00:00,482.3,482.86,481.31,481.4,39556.0,467.6229,468.1659,466.663,466.7503,39556.0
2023-02-09 14:30:00,481.52,482.55,481.24,481.74,12056.0,466.8666,467.8653,466.5952,467.08,12056.0
2023-02-09 15:00:00,481.12,481.5,479.79,480.0,14690.0,466.4788,466.8473,465.1893,465.3929,14690.0
2023-02-09 15:30:00,480.12,481.3,478.94,480.18,75355.0,465.5093,466.6533,464.3652,465.5674,75355.0
2023-02-10 09:30:00,478.05,479.81,478.05,479.2,82946.0,463.5022,465.2087,463.5022,464.6172,82946.0
2023-02-10 10:00:00,478.83,481.69,477.49,480.96,44717.0,464.2585,467.0315,462.9593,466.3237,44717.0
2023-02-10 10:30:00,481.24,481.58,479.33,480.12,16330.0,466.5952,466.9248,464.7433,465.5093,16330.0
2023-02-10 11:00:00,480.27,480.75,479.65,479.96,32932.0,465.6547,466.1201,465.0536,465.3541,32932.0
2023-02-10 11:30:00,479.95,480.24,479.03,479.08,9374.0,465.3444,465.6256,464.4524,464.5009,9374.0
2023-02-10 12:00:00,479.14,479.3,478.41,478.6,8747.0,464.5591,464.7142,463.8513,464.0355,8747.0
2023-02-10 12:30:00,478.87,480.06,478.87,479.98,7411.0,464.2973,465.4511,464.2973,465.3735,7411.0
2023-02-10 13:00:00,480.16,481.54,479.99,481.04,13968.0,465.548,466.886,465.3832,466.4013,13968.0
2023-02-10 13:30:00,480.89,480.89,479.63,479.63,9612.0,466.2558,466.2558,465.0342,465.0342,9612.0
2023-02-10 14:00:00,479.47,480.33,479.31,479.75,8955.0,464.879,465.7129,464.7239,465.1505,8955.0
2023-02-10 14:30:00,479.66,480.77,479.66,480.72,14612.0,465.0633,466.1395,465.0633,466.091,14612.0
2023-02-10 15:00:00,480.81,481.24,480.33,480.48,10825.0,466.1783,466.5952,465.7129,465.8583,10825.0
2023-02-10 15:30:00,480.74,481.82,480.71,481.39,80337.0,466.1104,467.1575,466.0813,466.7406,80337.0
2023-02-13 09:30:00,481.7,483.57,480.03,483.55,21238.0,467.0412,468.8543,465.422,468.8349,21238.0
2023-02-13 10:00:00,483.62,484.25,483.16,484.25,10776.0,468.9027,469.5136,468.4567,469.5136,10776.0
2023-02-13 10:30:00,484.26,485.26,484.11,484.73,11783.0,469.5233,470.4928,469.3778,469.979,11783.0
2023-02-13 11:00:00,484.96,485.09,484.37,484.41,8574.0,470.202,470.328,469.6299,469.6687,8574.0
2023-02-13 11:30:00,484.5,485.35,483.96,485.07,13473.0,469.756,470.5801,469.2324,470.3086,13473.0
2023-02-13 12:00:00,485.21,485.95,485.05,485.71,11271.0,470.4444,471.1618,470.2892,470.9291,11271.0
2023-02-13 12:30:00,485.8,486.07,485.45,485.8,18288.0,471.0164,471.2782,470.6771,471.0164,18288.0
2023-02-13 13:00:00,485.78,486.29,485.33,486.07,12740.0,470.997,471.4915,470.5607,471.2782,12740.0
2023-02-13 13:30:00,486.23,486.57,485.96,486.55,6951.0,471.4333,471.763,471.1715,471.7436,6951.0
2023-02-13 14:00:00,486.65,486.8,485.79,485.84,6275.0,471.8405,471.986,471.0067,471.0552,6275.0
2023-02-13 14:30:00,485.52,485.93,485.32,485.93,6006.0,470.7449,471.1424,470.551,471.1424,6006.0
2023-02-13 15:00:00,485.91,486.27,485.28,486.1,9868.0,471.1231,471.4721,470.5122,471.3073,9868.0
2023-02-13 15:30:00,486.22,487.16,486.12,487.15,56255.0,471.4236,472.335,471.3267,472.3253,56255.0
2023-02-14 09:30:00,484.32,487.79,482.48,487.66,37268.0,469.5814,472.9458,467.7974,472.8198,37268.0
2023-02-14 10:00:00,487.91,490.31,487.74,487.81,42466.0,473.0622,475.3892,472.8974,472.9652,42466.0
2023-02-14 10:30:00,487.72,488.2,483.07,484.26,31670.0,472.878,473.3434,468.3695,469.5233,31670.0
2023-02-14 11:00:00,484.76,486.12,483.78,483.78,15529.0,470.0081,471.3267,469.0579,469.0579,15529.0
2023-02-14 11:30:00,483.59,483.59,482.17,483.55,13948.0,468.8737,468.8737,467.4969,468.8349,13948.0
2023-02-14 12:00:00,483.47,485.13,483.47,485.12,8618.0,468.7573,470.3668,468.7573,470.3571,8618.0
2023-02-14 12:30:00,485.04,485.86,484.89,485.86,6611.0,470.2795,471.0746,470.1341,471.0746,6611.0
2023-02-14 13:00:00,485.77,488.36,485.66,487.27,19913.0,470.9873,473.4985,470.8807,472.4417,19913.0
2023-02-14 13:30:00,487.28,487.57,486.16,486.68,9932.0,472.4514,472.7325,471.3654,471.8696,9932.0
2023-02-14 14:00:00,486.54,487.27,485.45,486.77,11941.0,471.7339,472.4417,470.6771,471.9569,11941.0
2023-02-14 14:30:00,486.89,488.29,486.85,488.09,16521.0,472.0732,473.4306,472.0344,473.2367,16521.0
2023-02-14 15:00:00,487.92,488.27,487.09,487.7,22900.0,473.0719,473.4112,472.2671,472.8586,22900.0
2023-02-14 15:30:00,487.64,488.41,487.18,487.32,85132.0,472.8004,473.547,472.3544,472.4901,85132.0
2023-02-15 09:30:00,484.12,485.47,483.42,483.81,28904.0,469.3875,470.6964,468.7088,469.087,28904.0
2023-02-15 10:00:00,483.85,486.36,483.84,485.99,13192.0,469.1257,471.5594,469.116,471.2006,13192.0
2023-02-15 10:30:00,486.43,487.14,486.28,486.5,25651.0,471.6272,472.3156,471.4818,471.6951,25651.0
2023-02-15 11:00:00,486.49,488.18,486.49,488.11,9737.0,471.6854,473.324,471.6854,473.2561,9737.0
2023-02-15 11:30:00,488.02,488.82,487.4,488.14,10276.0,473.1688,473.9445,472.5677,473.2852,10276.0
2023-02-15 12:00:00,488.13,488.13,486.35,486.38,16586.0,473.2755,473.2755,471.5497,471.5788,16586.0
2023-02-15 12:30:00,486.36,487.84,486.36,487.61,9548.0,471.5594,472.9943,471.5594,472.7713,9548.0
2023-02-15 13:00:00,487.64,488.8,487.58,488.73,9469.0,472.8004,473.9251,472.7422,473.8572,9469.0
2023-02-15 13:30:00,488.8,489.75,488.65,489.75,11696.0,473.9251,474.8462,473.7797,474.8462,11696.0
2023-02-15 14:00:00,489.77,490.38,489.64,490.1,6469.0,474.8656,475.457,474.7395,475.1855,6469.0
2023-02-15 14:30:00,490.37,490.65,489.72,489.72,10768.0,475.4473,475.7188,474.8171,474.8171,10768.0
2023-02-15 15:00:00,489.77,490.59,489.77,490.4,6677.0,474.8656,475.6606,474.8656,475.4764,6677.0
2023-02-15 15:30:00,490.34,490.67,489.82,490.67,54218.0,475.4182,475.7382,474.9141,475.7382,54218.0
2023-02-16 09:30:00,484.35,487.26,484.28,485.45,32329.0,469.6105,472.432,469.5427,470.6771,32329.0
2023-02-16 10:00:00,485.98,488.39,485.47,488.32,15010.0,471.1909,473.5276,470.6964,473.4597,15010.0
2023-02-16 10:30:00,488.76,490.1,488.49,489.37,22098.0,473.8863,475.1855,473.6245,474.4778,22098.0
2023-02-16 11:00:00,489.41,490.23,489.16,489.86,7509.0,474.5165,475.3116,474.2742,474.9528,7509.0
2023-02-16 11:30:00,490.45,491.0,490.01,490.16,13589.0,475.5249,476.0582,475.0983,475.2437,13589.0
2023-02-16 12:00:00,490.2,491.5,490.03,491.23,8062.0,475.2825,476.5429,475.1177,476.2812,8062.0
2023-02-16 12:30:00,491.31,492.3,491.31,491.32,19052.0,476.3587,477.3186,476.3587,476.3684,19052.0
2023-02-16 13:00:00,491.68,491.93,490.42,490.42,14382.0,476.7175,476.9599,475.4958,475.4958,14382.0
2023-02-16 13:30:00,490.52,491.55,490.34,491.21,13715.0,475.5928,476.5914,475.4182,476.2618,13715.0
2023-02-16 14:00:00,491.28,491.99,490.81,491.77,11241.0,476.3296,477.018,475.8739,476.8047,11241.0
2023-02-16 14:30:00,491.81,492.09,491.17,491.4,12948.0,476.8435,477.115,476.223,476.446,12948.0
2023-02-16 15:00:00,491.18,491.25,488.54,488.58,55636.0,476.2327,476.3006,473.673,473.7118,55636.0
2023-02-16 15:30:00,488.44,488.86,487.07,487.13,51673.0,473.5761,473.9833,472.2478,472.3059,51673.0
2023-02-17 09:30:00,485.54,486.26,482.54,483.08,46764.0,470.7643,471.4624,467.8556,468.3792,46764.0
2023-02-17 10:00:00,483.13,486.74,483.12,485.65,21959.0,468.4277,471.9278,468.418,470.871,21959.0
2023-02-17 10:30:00,485.77,486.96,484.12,484.17,16460.0,470.9873,472.1411,469.3875,469.436,16460.0
2023-02-17 11:00:00,484.3,484.81,483.32,483.49,14612.0,469.562,470.0565,468.6119,468.7767,14612.0
2023-02-17 11:30:00,483.51,484.9,483.21,483.86,16782.0,468.7961,470.1438,468.5052,469.1354,16782.0
2023-02-17 12:00:00,484.1,485.45,484.1,485.09,12289.0,469.3681,470.6771,469.3681,470.328,12289.0
2023-02-17 12:30:00,484.83,485.25,483.42,483.95,9900.0,470.0759,470.4831,468.7088,469.2227,9900.0
2023-02-17 13:00:00,483.91,485.2,483.7,484.54,17159.0,469.1839,470.4347,468.9803,469.7947,17159.0
2023-02-17 13:30:00,484.51,484.86,484.32,484.63,5903.0,469.7657,470.105,469.5814,469.882,5903.0
2023-02-17 14:00:00,484.74,485.81,484.55,485.46,8645.0,469.9887,471.0261,469.8044,470.6867,8645.0
2023-02-17 14:30:00,485.55,486.66,485.45,486.41,19592.0,470.774,471.8502,470.6771,471.6078,19592.0
2023-02-17 15:00:00,486.47,486.81,485.8,485.8,18575.0,471.666,471.9957,471.0164,471.0164,18575.0
2023-02-17 15:30:00,486.01,487.01,486.01,486.43,43904.0,471.22,472.1896,471.22,471.6272,43904.0
2023-02-21 09:30:00,480.86,482.43,479.43,479.73,39352.0,466.2267,467.749,464.8402,465.1311,39352.0
2023-02-21 10:00:00,479.35,479.76,478.36,478.67,19163.0,464.7627,465.1602,463.8028,464.1034,19163.0
2023-02-21 10:30:00,478.41,479.43,478.0,478.02,7919.0,463.8513,464.8402,463.4538,463.4732,7919.0
2023-02-21 11:00:00,478.25,478.41,477.1,477.1,12046.0,463.6962,463.8513,462.5812,462.5812,12046.0
2023-02-21 11:30:00,477.19,477.29,476.13,476.36,5769.0,462.6684,462.7654,461.6407,461.8637,5769.0
2023-02-21 12:00:00,476.15,476.47,475.6,475.75,10085.0,461.6601,461.9703,461.1268,461.2722,10085.0
2023-02-21 12:30:00,475.84,476.84,475.74,476.78,3664.0,461.3595,462.3291,461.2625,462.2709,3664.0
2023-02-21 13:00:00,476.93,476.96,475.15,475.29,6828.0,462.4163,462.4454,460.6905,460.8262,6828.0
2023-02-21 13:30:00,475.36,475.54,474.9,475.11,13675.0,460.8941,461.0686,460.4481,460.6517,13675.0
2023-02-21 14:00:00,474.99,475.06,474.15,474.74,8545.0,460.5354,460.6032,459.7209,460.293,8545.0
2023-02-21 14:30:00,474.93,475.97,474.93,475.55,13337.0,460.4772,461.4855,460.4772,461.0783,13337.0
2023-02-21 15:00:00,475.63,475.79,475.2,475.5,13726.0,461.1559,461.311,460.739,461.0298,13726.0
2023-02-21 15:30:00,475.57,476.42,474.58,474.73,79053.0,461.0977,461.9218,460.1378,460.2833,79053.0
2023-02-22 09:30:00,475.17,478.69,475.17,477.7,99049.0,460.7099,464.1228,460.7099,463.1629,99049.0
2023-02-22 10:00:00,477.79,477.79,476.1,476.16,38363.0,463.2502,463.2502,461.6116,461.6698,38363.0
2023-02-22 10:30:00,475.99,476.76,474.36,476.5,66171.0,461.5049,462.2515,459.9245,461.9994,66171.0
2023-02-22 11:00:00,476.65,477.16,476.28,476.43,31272.0,462.1448,462.6393,461.7861,461.9315,31272.0
2023-02-22 11:30:00,476.51,476.87,476.24,476.82,10902.0,462.0091,462.3582,461.7473,462.3097,10902.0
2023-02-22 12:00:00,476.78,477.8,476.39,477.32,12975.0,462.2709,463.2599,461.8928,462.7945,12975.0
2023-02-22 12:30:00,477.29,477.88,477.28,477.38,9083.0,462.7654,463.3374,462.7557,462.8526,9083.0
2023-02-22 13:00:00,477.43,478.54,477.37,478.54,19413.0,462.9011,463.9773,462.8429,463.9773,19413.0
2023-02-22 13:30:00,478.55,478.55,477.4,477.77,9142.0,463.987,463.987,462.872,463.2308,9142.0
2023-02-22 14:00:00,477.55,478.47,475.44,476.61,39292.0,463.0175,463.9095,460.9717,462.1061,39292.0
2023-02-22 14:30:00,476.43,476.59,474.22,474.26,41029.0,461.9315,462.0867,459.7888,459.8276,41029.0
2023-02-22 15:00:00,474.14,475.36,473.86,474.57,86174.0,459.7112,460.8941,459.4398,460.1281,86174.0
2023-02-22 15:30:00,474.51,475.66,474.1,475.49,329869.0,460.07,461.185,459.6724,461.0201,329869.0
2023-02-23 09:30:00,478.04,480.38,478.04,479.39,45015.0,463.4925,465.7613,463.4925,464.8015,45015.0
2023-02-23 10:00:00,479.5,479.95,477.37,478.22,61526.0,464.9081,465.3444,462.8429,463.6671,61526.0
2023-02-23 10:30:00,478.16,478.38,475.26,475.75,20863.0,463.6089,463.8222,460.7971,461.2722,20863.0
2023-02-23 11:00:00,476.0,476.56,474.61,474.82,15464.0,461.5146,462.0576,460.1669,460.3705,15464.0
2023-02-23 11:30:00,474.67,474.82,472.64,472.71,17713.0,460.2251,460.3705,458.2569,458.3247,17713.0
2023-02-23 12:00:00,472.71,473.3,472.06,472.62,30658.0,458.3247,458.8968,457.6945,458.2375,30658.0
2023-02-23 12:30:00,472.71,473.69,472.55,473.58,12009.0,458.3247,459.2749,458.1696,459.1683,12009.0
2023-02-23 13:00:00,473.7,474.35,473.37,473.8,15846.0,459.2846,459.9148,458.9647,459.3816,15846.0
2023-02-23 13:30:00,473.61,474.7,473.61,474.51,18501.0,459.1974,460.2542,459.1974,460.07,18501.0
2023-02-23 14:00:00,474.51,476.47,474.17,476.31,29255.0,460.07,461.9703,459.7403,461.8152,29255.0
2023-02-23 14:30:00,476.6,477.24,476.6,476.85,25984.0,462.0964,462.7169,462.0964,462.3388,25984.0
2023-02-23 15:00:00,476.81,478.37,476.81,478.33,28116.0,462.3,463.8125,462.3,463.7737,28116.0
2023-02-23 15:30:00,478.31,478.65,477.26,477.48,57055.0,463.7543,464.084,462.7363,462.9496,57055.0
2023-02-24 09:30:00,471.49,472.4,469.8,471.22,57790.0,457.1419,458.0242,455.5033,456.8801,57790.0
2023-02-24 10:00:00,471.07,472.96,469.99,470.71,72270.0,456.7347,458.5671,455.6875,456.3856,72270.0
2023-02-24 10:30:00,470.47,471.5,470.16,471.06,37325.0,456.1529,457.1516,455.8523,456.725,37325.0
2023-02-24 11:00:00,471.07,473.83,471.07,473.53,44924.0,456.7347,459.4107,456.7347,459.1198,44924.0
2023-02-24 11:30:00,473.36,474.89,472.82,473.96,69932.0,458.955,460.4384,458.4314,459.5367,69932.0
2023-02-24 12:00:00,474.03,474.14,472.81,473.29,27813.0,459.6046,459.7112,458.4217,458.8871,27813.0
2023-02-24 12:30:00,473.46,473.67,471.64,471.79,27628.0,459.0519,459.2555,457.2873,457.4327,27628.0
2023-02-24 13:00:00,471.69,472.58,471.58,472.41,22316.0,457.3358,458.1987,457.2291,458.0339,22316.0
2023-02-24 13:30:00,472.23,473.3,471.69,473.18,28056.0,457.8594,458.8968,457.3358,458.7804,28056.0
2023-02-24 14:00:00,473.27,473.97,472.9,473.52,29862.0,458.8677,459.5464,458.509,459.1101,29862.0
2023-02-24 14:30:00,473.52,475.19,472.84,474.99,24803.0,459.1101,460.7293,458.4508,460.5354,24803.0
2023-02-24 15:00:00,475.36,475.48,474.51,474.62,20169.0,460.8941,461.0105,460.07,460.1766,20169.0
2023-02-24 15:30:00,474.73,474.87,473.12,474.68,66938.0,460.2833,460.419,458.7223,460.2348,66938.0
2023-02-27 09:30:00,478.27,479.76,477.3,479.76,32911.0,463.7156,465.1602,462.7751,465.1602,32911.0
2023-02-27 10:00:00,479.79,480.85,479.59,480.01,39633.0,465.1893,466.217,464.9954,465.4026,39633.0
2023-02-27 10:30:00,479.9,480.14,477.54,478.15,28918.0,465.2959,465.5286,463.0078,463.5992,28918.0
2023-02-27 11:00:00,478.43,479.05,477.75,477.89,28152.0,463.8707,464.4718,463.2114,463.3471,28152.0
2023-02-27 11:30:00,477.76,477.92,476.83,477.4,14615.0,463.2211,463.3762,462.3194,462.872,14615.0
2023-02-27 12:00:00,477.31,477.46,476.14,476.49,33126.0,462.7848,462.9302,461.6504,461.9897,33126.0
2023-02-27 12:30:00,476.83,477.28,476.63,477.09,12472.0,462.3194,462.7557,462.1255,462.5715,12472.0
2023-02-27 13:00:00,477.05,477.48,476.91,477.06,8307.0,462.5327,462.9496,462.3969,462.5424,8307.0
2023-02-27 13:30:00,477.15,477.44,476.52,477.23,10442.0,462.6296,462.9108,462.0188,462.7072,10442.0
2023-02-27 14:00:00,477.31,477.75,476.33,476.66,20286.0,462.7848,463.2114,461.8346,462.1545,20286.0
2023-02-27 14:30:00,476.71,476.81,475.48,475.9,11011.0,462.203,462.3,461.0105,461.4177,11011.0
2023-02-27 15:00:00,475.67,476.08,474.76,475.37,16475.0,461.1947,461.5922,460.3124,460.9038,16475.0
2023-02-27 15:30:00,475.33,475.77,474.35,475.49,69093.0,460.865,461.2916,459.9148,461.0201,69093.0
2023-02-28 09:30:00,475.38,477.77,474.85,477.04,60373.0,460.9135,463.2308,460.3996,462.523,60373.0
2023-02-28 10:00:00,476.88,478.21,476.55,477.16,33922.0,462.3679,463.6574,462.0479,462.6393,33922.0
2023-02-28 10:30:00,477.33,478.16,476.5,477.6,27968.0,462.8042,463.6089,461.9994,463.0659,27968.0
2023-02-28 11:00:00,477.88,479.15,477.88,478.71,22158.0,463.3374,464.5688,463.3374,464.1422,22158.0
2023-02-28 11:30:00,478.47,478.73,476.86,477.25,18238.0,463.9095,464.1616,462.3485,462.7266,18238.0
2023-02-28 12:00:00,477.43,478.18,477.19,478.07,14858.0,462.9011,463.6283,462.6684,463.5216,14858.0
2023-02-28 12:30:00,478.07,478.57,477.33,478.54,9103.0,463.5216,464.0064,462.8042,463.9773,9103.0
2023-02-28 13:00:00,478.53,478.88,478.22,478.72,11510.0,463.9676,464.307,463.6671,464.1519,11510.0
2023-02-28 13:30:00,478.78,478.97,478.17,478.2,12785.0,464.21,464.3942,463.6186,463.6477,12785.0
2023-02-28 14:00:00,478.37,478.6,477.42,477.45,27058.0,463.8125,464.0355,462.8914,462.9205,27058.0
2023-02-28 14:30:00,477.45,477.84,476.96,476.98,17158.0,462.9205,463.2986,462.4454,462.4648,17158.0
2023-02-28 15:00:00,476.96,477.04,476.11,476.29,47298.0,462.4454,462.523,461.6213,461.7958,47298.0
2023-02-28 15:30:00,476.21,476.32,474.5,474.5,183929.0,461.7182,461.8249,460.0603,460.0603,183929.0
2023-03-01 09:30:00,473.11,477.13,472.66,476.38,91177.0,458.7126,462.6102,458.2763,461.8831,91177.0
2023-03-01 10:00:00,476.93,476.94,473.97,475.48,33105.0,462.4163,462.426,459.5464,461.0105,33105.0
2023-03-01 10:30:00,475.2,477.4,474.84,477.26,48368.0,460.739,462.872,460.3899,462.7363,48368.0
2023-03-01 11:00:00,476.61,476.62,473.21,473.89,54518.0,462.1061,462.1158,458.8095,459.4688,54518.0
2023-03-01 11:30:00,474.06,476.34,473.89,475.79,27429.0,459.6337,461.8443,459.4688,461.311,27429.0
2023-03-01 12:00:00,475.81,476.9,475.64,476.37,13093.0,461.3304,462.3872,461.1656,461.8734,13093.0
2023-03-01 12:30:00,476.36,476.69,475.94,476.03,9027.0,461.8637,462.1836,461.4565,461.5437,9027.0
2023-03-01 13:00:00,476.09,476.09,475.15,475.25,14475.0,461.6019,461.6019,460.6905,460.7875,14475.0
2023-03-01 13:30:00,475.15,475.15,474.28,474.98,12315.0,460.6905,460.6905,459.847,460.5257,12315.0
2023-03-01 14:00:00,474.69,475.14,473.93,473.93,13031.0,460.2445,460.6808,459.5076,459.5076,13031.0
2023-03-01 14:30:00,473.9,474.2,473.47,474.0,20211.0,459.4785,459.7694,459.0616,459.5755,20211.0
2023-03-01 15:00:00,473.85,475.51,473.85,474.79,24307.0,459.4301,461.0395,459.4301,460.3415,24307.0
2023-03-01 15:30:00,474.8,476.16,474.7,475.89,87478.0,460.3511,461.6698,460.2542,461.408,87478.0
2023-03-02 09:30:00,472.28,473.33,471.29,472.85,54575.0,457.9078,458.9259,456.948,458.4605,54575.0
2023-03-02 10:00:00,473.11,474.29,471.86,473.62,31443.0,458.7126,459.8567,457.5006,459.2071,31443.0
2023-03-02 10:30:00,473.66,474.38,473.29,474.18,31553.0,459.2458,459.9439,458.8871,459.75,31553.0
2023-03-02 11:00:00,473.99,474.87,473.87,474.02,24376.0,459.5658,460.419,459.4494,459.5949,24376.0
2023-03-02 11:30:00,474.1,474.58,473.83,474.35,9588.0,459.6724,460.1378,459.4107,459.9148,9588.0
2023-03-02 12:00:00,474.42,474.64,473.85,474.64,15452.0,459.9827,460.196,459.4301,460.196,15452.0
2023-03-02 12:30:00,474.66,475.41,474.42,475.08,9273.0,460.2154,460.9426,459.9827,460.6226,9273.0
2023-03-02 13:00:00,474.99,475.1,474.17,474.25,11136.0,460.5354,460.642,459.7403,459.8179,11136.0
2023-03-02 13:30:00,474.37,476.47,474.28,476.46,36133.0,459.9342,461.9703,459.847,461.9606,36133.0
2023-03-02 14:00:00,476.51,477.62,476.26,477.43,16458.0,462.0091,463.0853,461.7667,462.9011,16458.0
2023-03-02 14:30:00,477.64,477.67,476.75,477.08,14679.0,463.1047,463.1338,462.2418,462.5618,14679.0
2023-03-02 15:00:00,477.08,477.75,476.67,477.47,19957.0,462.5618,463.2114,462.1642,462.9399,19957.0
2023-03-02 15:30:00,477.58,478.82,477.25,478.36,71705.0,463.0465,464.2488,462.7266,463.8028,71705.0
2023-03-03 09:30:00,479.99,480.8,478.76,479.4,39292.0,465.3832,466.1686,464.1906,464.8112,39292.0
2023-03-03 10:00:00,479.65,480.22,477.51,479.7,107721.0,465.0536,465.6062,462.9787,465.102,107721.0
2023-03-03 10:30:00,479.73,480.11,479.14,479.14,32718.0,465.1311,465.4996,464.5591,464.5591,32718.0
2023-03-03 11:00:00,479.24,480.53,478.56,480.42,130607.0,464.656,465.9068,463.9967,465.8001,130607.0
2023-03-03 11:30:00,480.48,481.85,480.13,481.64,21984.0,465.8583,467.1866,465.5189,466.983,21984.0
2023-03-03 12:00:00,481.61,482.13,481.54,482.08,38833.0,466.9539,467.4581,466.886,467.4096,38833.0
2023-03-03 12:30:00,482.09,482.57,481.79,482.57,56165.0,467.4193,467.8847,467.1284,467.8847,56165.0
2023-03-03 13:00:00,482.43,482.88,482.33,482.72,22760.0,467.749,468.1853,467.652,468.0301,22760.0
2023-03-03 13:30:00,482.79,482.94,482.52,482.79,9983.0,468.098,468.2434,467.8362,468.098,9983.0
2023-03-03 14:00:00,482.62,483.52,482.53,483.52,15581.0,467.9332,468.8058,467.8459,468.8058,15581.0
2023-03-03 14:30:00,483.5,483.77,483.3,483.65,18520.0,468.7864,469.0482,468.5925,468.9318,18520.0
2023-03-03 15:00:00,483.66,484.19,483.36,483.63,161697.0,468.9415,469.4554,468.6507,468.9124,161697.0
2023-03-03 15:30:00,483.58,483.68,482.79,483.61,215912.0,468.864,468.9609,468.098,468.893,215912.0
2023-03-06 09:30:00,483.63,483.63,482.17,482.57,239638.0,468.9124,468.9124,467.4969,467.8847,239638.0
2023-03-06 10:00:00,482.54,483.98,481.87,483.28,84340.0,467.8556,469.2518,467.206,468.5731,84340.0
2023-03-06 10:30:00,483.4,483.59,482.22,482.29,33585.0,468.6894,468.8737,467.5453,467.6132,33585.0
2023-03-06 11:00:00,482.36,482.98,481.62,481.89,54192.0,467.6811,468.2822,466.9636,467.2254,54192.0
2023-03-06 11:30:00,481.92,481.96,481.1,481.44,22085.0,467.2545,467.2933,466.4594,466.7891,22085.0
2023-03-06 12:00:00,481.42,481.77,481.06,481.17,33913.0,466.7697,467.109,466.4206,466.5273,33913.0
2023-03-06 12:30:00,481.17,481.17,479.27,479.48,24181.0,466.5273,466.5273,464.6851,464.8887,24181.0
2023-03-06 13:00:00,479.39,479.5,478.55,478.94,14798.0,464.8015,464.9081,463.987,464.3652,14798.0
2023-03-06 13:30:00,478.76,478.84,477.52,477.8,17278.0,464.1906,464.2682,462.9884,463.2599,17278.0
2023-03-06 14:00:00,477.79,478.35,477.25,477.7,24069.0,463.2502,463.7931,462.7266,463.1629,24069.0
2023-03-06 14:30:00,477.75,478.16,477.42,477.76,64186.0,463.2114,463.6089,462.8914,463.2211,64186.0
2023-03-06 15:00:00,477.74,478.07,476.64,476.78,46928.0,463.2017,463.5216,462.1352,462.2709,46928.0
2023-03-06 15:30:00,476.68,477.91,476.57,477.66,58733.0,462.1739,463.3665,462.0673,463.1241,58733.0
2023-03-07 09:30:00,477.6,479.37,476.62,479.16,91653.0,463.0659,464.7821,462.1158,464.5785,91653.0
2023-03-07 10:00:00,479.16,479.16,475.12,476.4,90877.0,464.5785,464.5785,460.6614,461.9025,90877.0
2023-03-07 10:30:00,476.25,477.96,474.22,474.23,31137.0,461.757,463.415,459.7888,459.7985,31137.0
2023-03-07 11:00:00,474.0,475.44,473.9,474.01,23320.0,459.5755,460.9717,459.4785,459.5852,23320.0
2023-03-07 11:30:00,474.09,475.69,474.08,474.41,35228.0,459.6628,461.2141,459.6531,459.973,35228.0
2023-03-07 12:00:00,474.28,476.65,473.91,475.34,37734.0,459.847,462.1448,459.4882,460.8747,37734.0
2023-03-07 12:30:00,475.37,475.57,474.47,474.47,14800.0,460.9038,461.0977,460.0312,460.0312,14800.0
2023-03-07 13:00:00,474.31,474.47,473.0,473.14,19239.0,459.8761,460.0312,458.6059,458.7417,19239.0
2023-03-07 13:30:00,473.22,473.59,471.64,471.81,39390.0,458.8192,459.178,457.2873,457.4521,39390.0
2023-03-07 14:00:00,471.8,472.5,471.8,471.98,50603.0,457.4424,458.1211,457.4424,457.617,50603.0
2023-03-07 14:30:00,472.04,472.28,471.2,471.42,51361.0,457.6751,457.9078,456.8607,457.074,51361.0
2023-03-07 15:00:00,471.47,472.65,471.44,472.15,57222.0,457.1225,458.2666,457.0934,457.7818,57222.0
2023-03-07 15:30:00,472.17,473.31,471.86,471.9,183629.0,457.8012,458.9065,457.5006,457.5394,183629.0
2023-03-08 09:30:00,472.68,473.44,471.01,473.14,29668.0,458.2957,459.0325,456.6765,458.7417,29668.0
2023-03-08 10:00:00,473.27,474.53,471.05,473.57,55449.0,458.8677,460.0894,456.7153,459.1586,55449.0
2023-03-08 10:30:00,473.26,474.52,472.37,472.8,24443.0,458.858,460.0797,457.9951,458.412,24443.0
2023-03-08 11:00:00,472.8,473.5,472.21,472.55,21725.0,458.412,459.0907,457.84,458.1696,21725.0
2023-03-08 11:30:00,472.42,473.66,471.53,472.88,36807.0,458.0436,459.2458,457.1807,458.4896,36807.0
2023-03-08 12:00:00,472.92,473.26,471.2,471.39,21937.0,458.5284,458.858,456.8607,457.0449,21937.0
2023-03-08 12:30:00,471.06,471.59,470.35,471.15,17833.0,456.725,457.2388,456.0366,456.8122,17833.0
2023-03-08 13:00:00,471.19,471.26,469.75,469.8,23903.0,456.851,456.9189,455.4548,455.5033,23903.0
2023-03-08 13:30:00,469.78,470.2,469.37,469.89,27215.0,455.4839,455.8911,455.0864,455.5906,27215.0
2023-03-08 14:00:00,469.91,470.74,469.91,470.5,29858.0,455.61,456.4147,455.61,456.182,29858.0
2023-03-08 14:30:00,470.65,470.71,469.92,469.98,20040.0,456.3274,456.3856,455.6197,455.6778,20040.0
2023-03-08 15:00:00,470.05,470.6,469.75,470.6,25286.0,455.7457,456.279,455.4548,456.279,25286.0
2023-03-08 15:30:00,470.56,472.63,470.56,472.31,122697.0,456.2402,458.2472,456.2402,457.9369,122697.0
2023-03-09 09:30:00,472.4,473.92,471.67,471.77,47842.0,458.0242,459.4979,457.3164,457.4134,47842.0
2023-03-09 10:00:00,471.73,473.04,470.26,470.93,36048.0,457.3746,458.6447,455.9493,456.5989,36048.0
2023-03-09 10:30:00,471.02,472.25,470.28,470.28,39239.0,456.6862,457.8787,455.9687,455.9687,39239.0
2023-03-09 11:00:00,470.32,470.33,469.34,469.41,29782.0,456.0075,456.0172,455.0573,455.1252,29782.0
2023-03-09 11:30:00,469.44,469.71,468.72,468.81,24069.0,455.1543,455.416,454.4562,454.5434,24069.0
2023-03-09 12:00:00,468.82,469.12,467.67,469.01,59474.0,454.5531,454.844,453.4381,454.7373,59474.0
2023-03-09 12:30:00,469.08,469.2,467.66,467.85,45890.0,454.8052,454.9216,453.4284,453.6126,45890.0
2023-03-09 13:00:00,467.77,468.25,466.3,466.7,42144.0,453.5351,454.0005,452.1098,452.4976,42144.0
2023-03-09 13:30:00,466.58,466.66,464.9,465.75,61666.0,452.3813,452.4589,450.7524,451.5766,61666.0
2023-03-09 14:00:00,465.72,466.25,464.95,465.55,45768.0,451.5475,452.0613,450.8009,451.3826,45768.0
2023-03-09 14:30:00,465.52,465.73,463.92,464.05,54892.0,451.3536,451.5572,449.8022,449.9283,54892.0
2023-03-09 15:00:00,464.1,464.29,461.24,462.1,99706.0,449.9768,450.161,447.2038,448.0376,99706.0
2023-03-09 15:30:00,461.97,463.17,460.81,460.98,181363.0,447.9116,449.0751,446.7869,446.9517,181363.0
2023-03-10 09:30:00,459.28,459.49,451.57,453.9,193312.0,445.3034,445.5071,437.8281,440.0872,193312.0
2023-03-10 10:00:00,454.43,455.97,452.64,453.58,254853.0,440.601,442.0942,438.8655,439.7769,254853.0
2023-03-10 10:30:00,453.61,456.2,452.04,455.98,119136.0,439.806,442.3172,438.2838,442.1039,119136.0
2023-03-10 11:00:00,456.09,458.07,455.15,457.99,62362.0,442.2105,444.1303,441.2991,444.0527,62362.0
2023-03-10 11:30:00,457.88,458.85,453.8,453.92,103775.0,443.946,444.8865,439.9902,440.1066,103775.0
2023-03-10 12:00:00,454.09,454.46,450.95,451.6,41053.0,440.2714,440.6301,437.2269,437.8572,41053.0
2023-03-10 12:30:00,451.99,453.22,449.69,449.73,61220.0,438.2353,439.4279,436.0053,436.0441,61220.0
2023-03-10 13:00:00,449.92,450.61,446.55,447.0,71582.0,436.2283,436.8973,432.9608,433.3971,71582.0
2023-03-10 13:30:00,446.96,447.14,444.7,445.33,95386.0,433.3584,433.5329,431.1671,431.778,95386.0
2023-03-10 14:00:00,445.39,449.03,445.39,446.87,136402.0,431.8361,435.3654,431.8361,433.2711,136402.0
2023-03-10 14:30:00,447.05,450.73,447.05,449.62,114906.0,433.4456,437.0136,433.4456,435.9374,114906.0
2023-03-10 15:00:00,449.35,450.22,447.47,448.56,95210.0,435.6756,436.5192,433.8528,434.9097,95210.0
2023-03-10 15:30:00,448.53,448.68,446.59,447.95,169041.0,434.8806,435.026,432.9996,434.3182,169041.0
2023-03-13 09:30:00,439.4,441.13,434.95,439.96,175676.0,426.0284,427.7058,421.7138,426.5714,175676.0
2023-03-13 10:00:00,439.84,440.78,436.08,436.31,145510.0,426.455,427.3664,422.8095,423.0325,145510.0
2023-03-13 10:30:00,436.55,442.61,436.45,442.3,142863.0,423.2652,429.1407,423.1682,428.8402,142863.0
2023-03-13 11:00:00,442.16,446.72,441.69,446.52,112498.0,428.7044,433.1257,428.2487,432.9317,112498.0
2023-03-13 11:30:00,446.54,446.54,442.87,444.74,49508.0,432.9511,432.9511,429.3928,431.2059,49508.0
2023-03-13 12:00:00,445.23,446.75,441.75,442.04,120045.0,431.681,433.1547,428.3069,428.5881,120045.0
2023-03-13 12:30:00,442.59,443.46,439.95,440.59,102081.0,429.1213,429.9649,426.5617,427.1822,102081.0
2023-03-13 13:00:00,440.46,442.13,439.04,440.9,38983.0,427.0562,428.6753,425.6794,427.4828,38983.0
2023-03-13 13:30:00,440.3,442.69,439.57,442.3,36446.0,426.901,429.2183,426.1932,428.8402,36446.0
2023-03-13 14:00:00,442.44,444.09,442.17,443.63,40732.0,428.9759,430.5757,428.7141,430.1297,40732.0
2023-03-13 14:30:00,443.61,444.8,442.33,443.43,29943.0,430.1103,431.2641,428.8693,429.9358,29943.0
2023-03-13 15:00:00,443.21,443.79,439.8,440.58,55327.0,429.7225,430.2848,426.4162,427.1725,55327.0
2023-03-13 15:30:00,440.46,442.5,439.51,439.72,164188.0,427.0562,429.0341,426.1351,426.3387,164188.0
2023-03-14 09:30:00,450.85,452.26,448.77,449.92,145002.0,437.13,438.4971,435.1133,436.2283,145002.0
2023-03-14 10:00:00,449.74,451.97,448.53,451.48,63856.0,436.0538,438.2159,434.8806,437.7408,63856.0
2023-03-14 10:30:00,451.45,452.69,450.63,450.83,40182.0,437.7117,438.914,436.9167,437.1106,40182.0
2023-03-14 11:00:00,450.87,453.42,450.45,452.95,18176.0,437.1494,439.6218,436.7422,439.1661,18176.0
2023-03-14 11:30:00,453.0,453.23,451.72,452.27,14580.0,439.2146,439.4376,437.9735,438.5068,14580.0
2023-03-14 12:00:00,452.44,452.7,451.05,451.05,15928.0,438.6716,438.9237,437.3239,437.3239,15928.0
2023-03-14 12:30:00,450.94,452.15,449.92,450.17,17889.0,437.2172,438.3904,436.2283,436.4707,17889.0
2023-03-14 13:00:00,450.1,450.48,445.68,447.03,62821.0,436.4028,436.7712,432.1173,433.4262,62821.0
2023-03-14 13:30:00,446.83,447.95,445.92,446.46,39360.0,433.2323,434.3182,432.35,432.8736,39360.0
2023-03-14 14:00:00,446.52,446.83,444.62,446.7,29785.0,432.9317,433.2323,431.0896,433.1063,29785.0
2023-03-14 14:30:00,446.51,447.24,445.6,445.61,21277.0,432.9221,433.6298,432.0397,432.0494,21277.0
2023-03-14 15:00:00,445.89,446.06,443.3,444.72,35606.0,432.3209,432.4857,429.8097,431.1865,35606.0
2023-03-14 15:30:00,444.76,448.48,444.43,448.2,124348.0,431.2253,434.8321,430.9054,434.5606,124348.0
2023-03-15 09:30:00,437.38,440.03,435.26,435.98,72288.0,424.0699,426.6392,422.0144,422.7125,72288.0
2023-03-15 10:00:00,435.63,438.53,435.21,436.48,64068.0,422.3731,425.1849,421.9659,423.1973,64068.0
2023-03-15 10:30:00,436.21,437.78,434.9,437.21,125615.0,422.9355,424.4577,421.6654,423.9051,125615.0
2023-03-15 11:00:00,437.35,438.79,436.72,437.22,87423.0,424.0408,425.437,423.43,423.9148,87423.0
2023-03-15 11:30:00,437.27,437.85,434.97,435.39,39670.0,423.9632,424.5256,421.7332,422.1405,39670.0
2023-03-15 12:00:00,435.51,435.74,432.44,433.0,46907.0,422.2568,422.4798,419.2802,419.8232,46907.0
2023-03-15 12:30:00,433.24,434.04,431.45,432.15,25104.0,420.0559,420.8315,418.3204,418.999,25104.0
2023-03-15 13:00:00,432.13,434.84,431.75,434.83,19505.0,418.9797,421.6072,418.6112,421.5975,19505.0
2023-03-15 13:30:00,434.52,435.17,432.95,434.12,31329.0,421.2969,421.9271,419.7747,420.9091,31329.0
2023-03-15 14:00:00,434.4,438.52,432.95,437.59,65859.0,421.1806,425.1752,419.7747,424.2735,65859.0
2023-03-15 14:30:00,437.65,438.56,436.06,437.68,63951.0,424.3317,425.214,422.7901,424.3608,63951.0
2023-03-15 15:00:00,437.69,438.25,435.8,438.03,50380.0,424.3705,424.9134,422.538,424.7001,50380.0
2023-03-15 15:30:00,437.89,438.52,435.91,438.45,159880.0,424.5644,425.1752,422.6446,425.1073,159880.0
2023-03-16 09:30:00,433.54,436.67,432.16,436.62,145196.0,420.3467,423.3815,419.0087,423.333,145196.0
2023-03-16 10:00:00,436.35,436.57,432.03,433.69,80574.0,423.0712,423.2845,418.8827,420.4922,80574.0
2023-03-16 10:30:00,433.94,441.25,433.62,440.07,78956.0,420.7346,427.8221,420.4243,426.678,78956.0
2023-03-16 11:00:00,440.59,441.98,438.99,441.2,84865.0,427.1822,428.5299,425.6309,427.7736,84865.0
2023-03-16 11:30:00,441.35,443.38,440.65,442.54,40522.0,427.9191,429.8873,427.2404,429.0729,40522.0
2023-03-16 12:00:00,442.43,442.62,440.44,441.65,41741.0,428.9662,429.1504,427.0368,428.21,41741.0
2023-03-16 12:30:00,441.84,444.35,440.97,444.35,78436.0,428.3942,430.8278,427.5506,430.8278,78436.0
2023-03-16 13:00:00,444.68,446.46,443.81,444.71,105830.0,431.1477,432.8736,430.3042,431.1768,105830.0
2023-03-16 13:30:00,444.76,444.88,443.28,443.85,40939.0,431.2253,431.3417,429.7903,430.343,40939.0
2023-03-16 14:00:00,443.84,443.94,442.25,442.9,32205.0,430.3333,430.4303,428.7917,429.4219,32205.0
2023-03-16 14:30:00,442.9,443.8,441.57,443.74,39276.0,429.4219,430.2945,428.1324,430.2363,39276.0
2023-03-16 15:00:00,443.87,445.09,443.48,444.9,38876.0,430.3624,431.5453,429.9843,431.361,38876.0
2023-03-16 15:30:00,444.91,445.18,443.43,444.5,307798.0,431.3707,431.6325,429.9358,430.9732,307798.0
2023-03-17 09:30:00,438.38,440.97,436.67,437.22,112030.0,426.2098,428.7279,424.5472,425.082,112030.0
2023-03-17 10:00:00,437.81,439.34,434.14,435.07,76585.0,425.6556,427.1431,422.0875,422.9917,76585.0
2023-03-17 10:30:00,435.04,435.27,432.88,433.45,50586.0,422.9625,423.1861,420.8625,421.4166,50586.0
2023-03-17 11:00:00,433.4,434.58,432.13,432.87,37722.0,421.368,422.5153,420.1333,420.8527,37722.0
2023-03-17 11:30:00,432.79,433.78,432.01,433.53,26539.0,420.775,421.7375,420.0166,421.4944,26539.0
2023-03-17 12:00:00,433.66,434.65,433.19,434.54,23293.0,421.6208,422.5833,421.1639,422.4764,23293.0
2023-03-17 12:30:00,434.72,435.76,433.02,433.48,22464.0,422.6514,423.6625,420.9986,421.4458,22464.0
2023-03-17 13:00:00,433.44,434.78,433.26,433.81,31090.0,421.4069,422.7097,421.2319,421.7666,31090.0
2023-03-17 13:30:00,433.86,434.68,432.83,433.63,27899.0,421.8153,422.6125,420.8138,421.5916,27899.0
2023-03-17 14:00:00,433.91,434.34,431.8,431.82,27103.0,421.8639,422.2819,419.8124,419.8319,27103.0
2023-03-17 14:30:00,431.74,433.26,431.49,432.87,35794.0,419.7541,421.2319,419.511,420.8527,35794.0
2023-03-17 15:00:00,432.84,434.13,432.1,433.81,67579.0,420.8236,422.0778,420.1041,421.7666,67579.0
2023-03-17 15:30:00,433.81,433.81,432.04,433.1,191638.0,421.7666,421.7666,420.0458,421.0763,191638.0
2023-03-20 09:30:00,437.34,441.28,436.8,441.01,71697.0,425.1986,429.0293,424.6736,428.7668,71697.0
2023-03-20 10:00:00,441.11,442.18,439.51,442.12,74830.0,428.864,429.9043,427.3084,429.8459,74830.0
2023-03-20 10:30:00,442.16,443.21,441.5,442.85,72146.0,429.8848,430.9057,429.2432,430.5557,72146.0
2023-03-20 11:00:00,442.86,443.8,441.65,443.09,73528.0,430.5654,431.4793,429.389,430.789,73528.0
2023-03-20 11:30:00,443.11,443.11,440.6,440.83,24715.0,430.8085,430.8085,428.3681,428.5918,24715.0
2023-03-20 12:00:00,440.57,440.78,437.69,438.71,32936.0,428.339,428.5431,425.5389,426.5306,32936.0
2023-03-20 12:30:00,439.11,441.11,438.85,440.79,22802.0,426.9195,428.864,426.6667,428.5529,22802.0
2023-03-20 13:00:00,440.76,442.38,440.74,441.56,41315.0,428.5237,430.0987,428.5042,429.3015,41315.0
2023-03-20 13:30:00,441.77,442.03,439.99,440.24,11267.0,429.5057,429.7584,427.7751,428.0181,11267.0
2023-03-20 14:00:00,440.21,440.52,439.44,439.87,12931.0,427.989,428.2904,427.2403,427.6584,12931.0
2023-03-20 14:30:00,439.98,440.18,438.77,439.35,51908.0,427.7653,427.9598,426.5889,427.1528,51908.0
2023-03-20 15:00:00,439.27,440.46,439.07,440.46,20810.0,427.0751,428.232,426.8806,428.232,20810.0
2023-03-20 15:30:00,440.17,441.12,440.09,440.36,104298.0,427.9501,428.8737,427.8723,428.1348,104298.0
2023-03-21 09:30:00,447.6,449.66,446.82,449.23,93444.0,435.1738,437.1766,434.4155,436.7586,93444.0
2023-03-21 10:00:00,449.35,450.4,447.17,448.06,82216.0,436.8752,437.8961,434.7557,435.621,82216.0
2023-03-21 10:30:00,448.07,448.97,446.97,447.35,61020.0,435.6308,436.5058,434.5613,434.9307,61020.0
2023-03-21 11:00:00,447.47,449.25,447.37,449.08,22597.0,435.0474,436.778,434.9502,436.6127,22597.0
2023-03-21 11:30:00,449.03,449.2,447.14,447.27,52794.0,436.5641,436.7294,434.7266,434.853,52794.0
2023-03-21 12:00:00,447.28,447.89,446.85,447.68,23367.0,434.8627,435.4558,434.4446,435.2516,23367.0
2023-03-21 12:30:00,447.69,448.1,446.54,447.01,36881.0,435.2613,435.6599,434.1432,434.6002,36881.0
2023-03-21 13:00:00,447.02,447.57,446.55,447.5,14216.0,434.6099,435.1446,434.153,435.0766,14216.0
2023-03-21 13:30:00,447.77,448.05,446.25,446.26,16871.0,435.3391,435.6113,433.8613,433.871,16871.0
2023-03-21 14:00:00,446.24,446.97,446.16,446.73,18757.0,433.8516,434.5613,433.7738,434.328,18757.0
2023-03-21 14:30:00,446.82,447.61,446.73,447.17,71400.0,434.4155,435.1835,434.328,434.7557,71400.0
2023-03-21 15:00:00,447.16,448.38,447.16,447.83,33243.0,434.746,435.9321,434.746,435.3974,33243.0
2023-03-21 15:30:00,447.99,449.05,447.53,448.43,90650.0,435.553,436.5835,435.1057,435.9808,90650.0
2023-03-22 09:30:00,448.0,448.18,445.52,447.17,31046.0,435.5627,435.7377,433.1515,434.7557,31046.0
2023-03-22 10:00:00,447.29,448.82,447.24,448.76,29247.0,434.8724,436.3599,434.8238,436.3016,29247.0
2023-03-22 10:30:00,448.82,448.9,447.61,447.89,36506.0,436.3599,436.4377,435.1835,435.4558,36506.0
2023-03-22 11:00:00,448.04,448.04,446.26,446.26,20913.0,435.6016,435.6016,433.871,433.871,20913.0
2023-03-22 11:30:00,446.39,446.66,445.58,445.84,16697.0,433.9974,434.2599,433.2099,433.4627,16697.0
2023-03-22 12:00:00,445.82,446.35,445.26,446.12,16084.0,433.4432,433.9585,432.8988,433.7349,16084.0
2023-03-22 12:30:00,446.05,446.09,445.4,445.57,42156.0,433.6668,433.7057,433.0349,433.2002,42156.0
2023-03-22 13:00:00,445.45,445.75,444.74,445.43,20406.0,433.0835,433.3752,432.3932,433.064,20406.0
2023-03-22 13:30:00,445.53,446.04,445.22,445.86,31732.0,433.1613,433.6571,432.8599,433.4821,31732.0
2023-03-22 14:00:00,445.98,449.8,445.85,446.72,64964.0,433.5988,437.3127,433.4724,434.3182,64964.0
2023-03-22 14:30:00,446.74,449.9,443.94,444.83,71766.0,434.3377,437.41,431.6154,432.4807,71766.0
2023-03-22 15:00:00,444.6,446.09,441.46,444.96,116140.0,432.2571,433.7057,429.2043,432.6071,116140.0
2023-03-22 15:30:00,445.06,445.21,436.78,436.78,374533.0,432.7043,432.8502,424.6542,424.6542,374533.0
2023-03-23 09:30:00,439.58,441.89,439.57,440.96,104632.0,427.3765,429.6223,427.3667,428.7181,104632.0
2023-03-23 10:00:00,441.23,442.79,441.1,441.86,91682.0,428.9806,430.4973,428.8543,429.5932,91682.0
2023-03-23 10:30:00,442.26,444.46,441.25,443.79,50872.0,429.9821,432.121,429.0001,431.4696,50872.0
2023-03-23 11:00:00,444.0,445.0,443.27,443.29,28327.0,431.6737,432.646,430.964,430.9835,28327.0
2023-03-23 11:30:00,443.3,444.12,442.32,442.47,12260.0,430.9932,431.7904,430.0404,430.1862,12260.0
2023-03-23 12:00:00,442.35,442.51,440.61,441.06,19790.0,430.0696,430.2251,428.3779,428.8154,19790.0
2023-03-23 12:30:00,441.31,441.31,438.86,439.1,13050.0,429.0584,429.0584,426.6764,426.9098,13050.0
2023-03-23 13:00:00,439.18,439.84,436.89,437.46,39155.0,426.9876,427.6292,424.7611,425.3153,39155.0
2023-03-23 13:30:00,437.4,438.43,436.92,436.93,19936.0,425.257,426.2584,424.7903,424.8,19936.0
2023-03-23 14:00:00,437.32,437.7,434.4,434.4,28611.0,425.1792,425.5486,422.3403,422.3403,28611.0
2023-03-23 14:30:00,434.28,434.64,431.78,433.47,47713.0,422.2236,422.5736,419.793,421.4361,47713.0
2023-03-23 15:00:00,433.83,437.45,431.73,433.36,118542.0,421.7861,425.3056,419.7444,421.3291,118542.0
2023-03-23 15:30:00,432.99,437.29,432.67,434.89,155024.0,420.9694,425.15,420.6583,422.8167,155024.0
2023-03-24 09:30:00,431.52,432.09,428.3,430.95,69171.0,419.5402,420.0944,416.4096,418.986,69171.0
2023-03-24 10:00:00,431.68,433.92,429.87,433.71,71819.0,419.6958,421.8736,417.936,421.6694,71819.0
2023-03-24 10:30:00,433.77,434.29,430.74,431.33,39796.0,421.7277,422.2333,418.7819,419.3555,39796.0
2023-03-24 11:00:00,431.47,431.99,429.78,431.36,31304.0,419.4916,419.9972,417.8485,419.3847,31304.0
2023-03-24 11:30:00,431.19,434.7,430.97,434.7,39307.0,419.2194,422.6319,419.0055,422.6319,39307.0
2023-03-24 12:00:00,434.69,435.73,433.44,433.88,42079.0,422.6222,423.6333,421.4069,421.8347,42079.0
2023-03-24 12:30:00,434.27,436.05,433.74,435.54,29688.0,422.2139,423.9445,421.6986,423.4486,29688.0
2023-03-24 13:00:00,435.92,436.45,434.74,435.63,87065.0,423.8181,424.3333,422.6708,423.5361,87065.0
2023-03-24 13:30:00,435.92,436.52,435.18,435.85,17282.0,423.8181,424.4014,423.0986,423.75,17282.0
2023-03-24 14:00:00,435.91,437.15,435.79,436.24,19331.0,423.8083,425.0139,423.6917,424.1292,19331.0
2023-03-24 14:30:00,436.46,437.72,436.45,437.14,29559.0,424.3431,425.5681,424.3333,425.0042,29559.0
2023-03-24 15:00:00,437.08,438.62,436.61,438.52,21109.0,424.9459,426.4431,424.4889,426.3459,21109.0
2023-03-24 15:30:00,438.5,438.79,437.04,438.51,79743.0,426.3264,426.6084,424.907,426.3362,79743.0
2023-03-27 09:30:00,443.37,444.02,441.31,442.05,84784.0,431.0612,431.6932,429.0584,429.7779,84784.0
2023-03-27 10:00:00,442.05,442.73,440.87,441.14,68534.0,429.7779,430.439,428.6306,428.8931,68534.0
2023-03-27 10:30:00,440.92,441.33,440.03,440.25,65146.0,428.6793,429.0779,427.814,428.0279,65146.0
2023-03-27 11:00:00,440.22,440.78,439.54,440.67,41391.0,427.9987,428.5431,427.3376,428.4362,41391.0
2023-03-27 11:30:00,440.71,441.2,440.16,441.0,24786.0,428.4751,428.9515,427.9404,428.757,24786.0
2023-03-27 12:00:00,440.76,442.58,440.63,442.28,32015.0,428.5237,430.2932,428.3973,430.0015,32015.0
2023-03-27 12:30:00,442.44,442.95,442.11,442.76,20311.0,430.1571,430.6529,429.8362,430.4682,20311.0
2023-03-27 13:00:00,442.84,443.78,442.48,443.48,21319.0,430.5459,431.4599,430.1959,431.1682,21319.0
2023-03-27 13:30:00,443.78,444.37,443.34,443.66,24414.0,431.4599,432.0335,431.0321,431.3432,24414.0
2023-03-27 14:00:00,443.64,444.2,443.19,444.01,14130.0,431.3237,431.8682,430.8862,431.6835,14130.0
2023-03-27 14:30:00,444.16,444.84,444.16,444.64,22136.0,431.8293,432.4904,431.8293,432.296,22136.0
2023-03-27 15:00:00,444.57,445.04,443.77,444.39,40260.0,432.2279,432.6849,431.4501,432.0529,40260.0
2023-03-27 15:30:00,444.59,444.63,442.19,442.83,97274.0,432.2474,432.2863,429.914,430.5362,97274.0
2023-03-28 09:30:00,441.23,444.73,441.23,444.22,55022.0,428.9806,432.3835,428.9806,431.8876,55022.0
2023-03-28 10:00:00,443.87,445.47,443.61,444.54,42686.0,431.5474,433.1029,431.2946,432.1988,42686.0
2023-03-28 10:30:00,444.77,444.79,442.67,443.36,46867.0,432.4224,432.4418,430.3807,431.0515,46867.0
2023-03-28 11:00:00,443.37,444.23,443.37,444.03,12957.0,431.0612,431.8974,431.0612,431.7029,12957.0
2023-03-28 11:30:00,444.11,444.75,443.93,444.4,9827.0,431.7807,432.4029,431.6057,432.0626,9827.0
2023-03-28 12:00:00,444.42,444.47,443.73,443.87,10406.0,432.0821,432.1307,431.4112,431.5474,10406.0
2023-03-28 12:30:00,443.77,444.35,443.74,443.82,2584.0,431.4501,432.014,431.421,431.4987,2584.0
2023-03-28 13:00:00,443.97,443.97,442.63,442.79,9856.0,431.6446,431.6446,430.3418,430.4973,9856.0
2023-03-28 13:30:00,442.67,442.88,441.41,441.47,16715.0,430.3807,430.5848,429.1556,429.214,16715.0
2023-03-28 14:00:00,441.54,442.28,441.45,442.14,18334.0,429.282,430.0015,429.1945,429.8654,18334.0
2023-03-28 14:30:00,442.23,443.15,441.82,443.13,12174.0,429.9529,430.8473,429.5543,430.8279,12174.0
2023-03-28 15:00:00,443.19,443.67,442.48,442.66,36033.0,430.8862,431.3529,430.1959,430.3709,36033.0
2023-03-28 15:30:00,442.61,444.16,442.46,443.72,147627.0,430.3223,431.8293,430.1765,431.4015,147627.0
2023-03-29 09:30:00,447.45,448.59,446.7,447.67,156404.0,435.028,436.1363,434.2988,435.2419,156404.0
2023-03-29 10:00:00,447.86,448.4,447.01,447.3,55004.0,435.4266,435.9516,434.6002,434.8821,55004.0
2023-03-29 10:30:00,447.57,447.87,445.54,445.57,56093.0,435.1446,435.4363,433.171,433.2002,56093.0
2023-03-29 11:00:00,445.66,446.75,445.55,446.49,20653.0,433.2877,434.3474,433.1807,434.0946,20653.0
2023-03-29 11:30:00,446.56,447.22,446.41,447.09,9479.0,434.1627,434.8044,434.0168,434.678,9479.0
2023-03-29 12:00:00,447.28,447.79,446.9,447.37,12439.0,434.8627,435.3585,434.4932,434.9502,12439.0
2023-03-29 12:30:00,447.37,447.84,446.28,446.55,12392.0,434.9502,435.4071,433.8904,434.153,12392.0
2023-03-29 13:00:00,446.51,447.5,446.2,447.43,6434.0,434.1141,435.0766,433.8127,435.0085,6434.0
2023-03-29 13:30:00,447.34,447.38,446.7,447.03,53784.0,434.921,434.9599,434.2988,434.6196,53784.0
2023-03-29 14:00:00,446.96,447.5,446.58,447.27,7630.0,434.5516,435.0766,434.1821,434.853,7630.0
2023-03-29 14:30:00,447.38,448.42,447.32,448.29,23356.0,434.9599,435.971,434.9016,435.8446,23356.0
2023-03-29 15:00:00,448.29,449.12,447.47,449.07,59613.0,435.8446,436.6516,435.0474,436.603,59613.0
2023-03-29 15:30:00,448.93,449.4,448.48,449.1,72721.0,436.4669,436.9238,436.0294,436.6322,72721.0
2023-03-30 09:30:00,453.0,454.14,451.86,453.84,29390.0,440.4239,441.5322,439.3155,441.2406,29390.0
2023-03-30 10:00:00,454.15,454.25,451.87,453.18,62698.0,441.542,441.6392,439.3253,440.5989,62698.0
2023-03-30 10:30:00,453.26,453.64,452.32,452.5,44035.0,440.6767,441.0461,439.7628,439.9378,44035.0
2023-03-30 11:00:00,452.48,453.04,451.75,452.27,31658.0,439.9183,440.4628,439.2086,439.7142,31658.0
2023-03-30 11:30:00,452.28,452.28,450.89,451.22,22779.0,439.7239,439.7239,438.3725,438.6933,22779.0
2023-03-30 12:00:00,451.22,451.35,450.54,450.95,12808.0,438.6933,438.8197,438.0322,438.4308,12808.0
2023-03-30 12:30:00,450.67,450.67,449.71,450.27,15362.0,438.1586,438.1586,437.2252,437.7697,15362.0
2023-03-30 13:00:00,450.3,450.83,449.9,449.9,32081.0,437.7988,438.3141,437.41,437.41,32081.0
2023-03-30 13:30:00,449.87,449.88,449.15,449.81,13158.0,437.3808,437.3905,436.6808,437.3224,13158.0
2023-03-30 14:00:00,449.79,450.63,449.79,450.56,13276.0,437.303,438.1197,437.303,438.0516,13276.0
2023-03-30 14:30:00,450.61,450.85,449.99,450.37,23033.0,438.1002,438.3336,437.4975,437.8669,23033.0
2023-03-30 15:00:00,450.17,450.53,449.77,450.28,23856.0,437.6725,438.0225,437.2836,437.7794,23856.0
2023-03-30 15:30:00,450.05,450.68,449.95,450.52,73037.0,437.5558,438.1683,437.4586,438.0127,73037.0
2023-03-31 09:30:00,453.14,455.24,452.95,453.91,35457.0,440.56,442.6017,440.3753,441.3086,35457.0
2023-03-31 10:00:00,454.3,455.5,454.08,455.2,10790.0,441.6878,442.8545,441.4739,442.5628,10790.0
2023-03-31 10:30:00,455.41,455.92,454.61,455.87,25378.0,442.767,443.2628,441.9892,443.2142,25378.0
2023-03-31 11:00:00,455.8,457.72,455.8,457.63,26349.0,443.1462,445.0129,443.1462,444.9254,26349.0
2023-03-31 11:30:00,457.16,457.45,456.95,457.04,14413.0,444.4684,444.7503,444.2642,444.3517,14413.0
2023-03-31 12:00:00,457.11,457.97,457.11,457.59,38097.0,444.4198,445.2559,444.4198,444.8865,38097.0
2023-03-31 12:30:00,457.45,457.45,456.61,457.04,37656.0,444.7503,444.7503,443.9337,444.3517,37656.0
2023-03-31 13:00:00,457.04,457.05,456.29,456.38,44213.0,444.3517,444.3615,443.6226,443.7101,44213.0
2023-03-31 13:30:00,456.32,456.34,455.54,456.0,25654.0,443.6517,443.6712,442.8934,443.3406,25654.0
2023-03-31 14:00:00,456.08,456.67,455.72,455.94,26088.0,443.4184,443.992,443.0684,443.2823,26088.0
2023-03-31 14:30:00,455.93,456.16,455.75,456.13,27329.0,443.2725,443.4962,443.0975,443.467,27329.0
2023-03-31 15:00:00,456.21,457.55,456.14,457.48,34510.0,443.5448,444.8476,443.4767,444.7795,34510.0
2023-03-31 15:30:00,457.55,458.61,456.48,458.35,156441.0,444.8476,445.8781,443.8073,445.6254,156441.0
2023-04-03 09:30:00,458.67,460.27,458.67,459.34,190578.0,445.9365,447.4921,445.9365,446.5879,190578.0
2023-04-03 10:00:00,459.48,460.73,459.19,460.68,89627.0,446.724,447.9393,446.442,447.8907,89627.0
2023-04-03 10:30:00,460.78,460.89,455.55,455.57,52426.0,447.9879,448.0948,442.9031,442.9225,52426.0
2023-04-03 11:00:00,455.67,456.08,454.64,455.23,23844.0,443.0198,443.4184,442.0184,442.592,23844.0
2023-04-03 11:30:00,455.16,456.65,455.16,456.65,22249.0,442.5239,443.9726,442.5239,443.9726,22249.0
2023-04-03 12:00:00,456.68,457.2,456.48,457.08,15613.0,444.0017,444.5073,443.8073,444.3906,15613.0
2023-04-03 12:30:00,457.04,457.23,456.39,456.42,34850.0,444.3517,444.5365,443.7198,443.7489,34850.0
2023-04-03 13:00:00,456.34,457.27,456.27,456.32,72155.0,443.6712,444.5753,443.6031,443.6517,72155.0
2023-04-03 13:30:00,456.27,456.44,455.49,456.03,57499.0,443.6031,443.7684,442.8448,443.3698,57499.0
2023-04-03 14:00:00,456.01,456.2,455.63,456.06,17631.0,443.3503,443.5351,442.9809,443.3989,17631.0
2023-04-03 14:30:00,456.03,456.94,455.98,456.73,37868.0,443.3698,444.2545,443.3212,444.0503,37868.0
2023-04-03 15:00:00,456.76,457.82,456.76,457.65,33821.0,444.0795,445.1101,444.0795,444.9448,33821.0
2023-04-03 15:30:00,457.72,458.34,457.44,458.31,109815.0,445.0129,445.6156,444.7406,445.5865,109815.0
2023-04-04 09:30:00,459.02,459.6,455.22,455.55,34460.0,446.2768,446.8407,442.5823,442.9031,34460.0
2023-04-04 10:00:00,455.65,456.6,452.82,452.98,82917.0,443.0003,443.9239,440.2489,440.4044,82917.0
2023-04-04 10:30:00,453.18,453.87,450.77,450.79,59405.0,440.5989,441.2697,438.2558,438.2752,59405.0
2023-04-04 11:00:00,450.73,450.82,448.69,449.84,68783.0,438.2169,438.3044,436.2335,437.3516,68783.0
2023-04-04 11:30:00,450.03,450.2,448.53,448.64,29497.0,437.5363,437.7016,436.078,436.1849,29497.0
2023-04-04 12:00:00,448.56,449.31,447.8,449.25,46152.0,436.1072,436.8363,435.3683,436.778,46152.0
2023-04-04 12:30:00,449.47,449.84,449.18,449.36,15404.0,436.9919,437.3516,436.7099,436.8849,15404.0
2023-04-04 13:00:00,449.54,450.62,449.44,450.47,18386.0,437.0599,438.11,436.9627,437.9641,18386.0
2023-04-04 13:30:00,450.55,450.92,449.84,449.86,23773.0,438.0419,438.4016,437.3516,437.3711,23773.0
2023-04-04 14:00:00,449.73,450.32,448.95,449.0,20681.0,437.2447,437.8183,436.4863,436.5349,20681.0
2023-04-04 14:30:00,448.93,449.7,448.75,449.23,19840.0,436.4669,437.2155,436.2919,436.7586,19840.0
2023-04-04 15:00:00,448.92,449.83,448.83,448.85,22132.0,436.4572,437.3419,436.3697,436.3891,22132.0
2023-04-04 15:30:00,448.75,450.51,448.51,450.43,133459.0,436.2919,438.003,436.0585,437.9252,133459.0
2023-04-05 09:30:00,447.9,449.47,447.21,448.75,82914.0,435.4655,436.9919,434.7946,436.2919,82914.0
2023-04-05 10:00:00,448.74,449.04,446.12,446.55,60118.0,436.2822,436.5738,433.7349,434.153,60118.0
2023-04-05 10:30:00,446.55,448.03,445.17,445.45,33944.0,434.153,435.5919,432.8113,433.0835,33944.0
2023-04-05 11:00:00,445.33,445.98,445.03,445.25,36478.0,432.9668,433.5988,432.6752,432.889,36478.0
2023-04-05 11:30:00,445.33,446.47,445.16,445.87,30219.0,432.9668,434.0752,432.8015,433.4918,30219.0
2023-04-05 12:00:00,446.01,446.09,444.67,445.12,33200.0,433.6279,433.7057,432.3251,432.7627,33200.0
2023-04-05 12:30:00,445.04,445.4,444.4,444.73,21426.0,432.6849,433.0349,432.0626,432.3835,21426.0
2023-04-05 13:00:00,444.75,446.45,444.75,446.09,21898.0,432.4029,434.0557,432.4029,433.7057,21898.0
2023-04-05 13:30:00,445.83,445.83,444.83,445.6,15542.0,433.4529,433.4529,432.4807,433.2293,15542.0
2023-04-05 14:00:00,445.58,446.53,445.58,445.87,20930.0,433.2099,434.1335,433.2099,433.4918,20930.0
2023-04-05 14:30:00,446.0,446.7,445.89,446.18,14437.0,433.6182,434.2988,433.5113,433.7932,14437.0
2023-04-05 15:00:00,446.04,446.47,445.53,446.36,14598.0,433.6571,434.0752,433.1613,433.9682,14598.0
2023-04-05 15:30:00,446.4,447.49,446.4,447.21,124245.0,434.0071,435.0669,434.0071,434.7946,124245.0
2023-04-06 09:30:00,446.96,447.14,444.4,445.38,98931.0,434.5516,434.7266,432.0626,433.0154,98931.0
2023-04-06 10:00:00,445.46,447.23,445.4,445.83,45072.0,433.0932,434.8141,433.0349,433.4529,45072.0
2023-04-06 10:30:00,445.87,446.37,444.57,445.18,35775.0,433.4918,433.9779,432.2279,432.821,35775.0
2023-04-06 11:00:00,445.31,446.29,445.04,445.45,24088.0,432.9474,433.9002,432.6849,433.0835,24088.0
2023-04-06 11:30:00,445.37,446.42,445.11,446.38,18494.0,433.0057,434.0266,432.7529,433.9877,18494.0
2023-04-06 12:00:00,446.51,446.88,446.47,446.56,24052.0,434.1141,434.4738,434.0752,434.1627,24052.0
2023-04-06 12:30:00,446.95,447.95,446.95,447.01,34675.0,434.5418,435.5141,434.5418,434.6002,34675.0
2023-04-06 13:00:00,446.93,447.47,446.9,447.22,6965.0,434.5224,435.0474,434.4932,434.8044,6965.0
2023-04-06 13:30:00,447.41,447.41,446.17,446.29,15011.0,434.9891,434.9891,433.7835,433.9002,15011.0
2023-04-06 14:00:00,446.21,446.88,446.21,446.73,10720.0,433.8224,434.4738,433.8224,434.328,10720.0
2023-04-06 14:30:00,446.86,447.08,446.43,446.52,6858.0,434.4543,434.6682,434.0363,434.1238,6858.0
2023-04-06 15:00:00,446.54,446.76,445.69,446.14,18210.0,434.1432,434.3571,433.3168,433.7543,18210.0
2023-04-06 15:30:00,446.33,446.71,445.98,446.61,57366.0,433.9391,434.3085,433.5988,434.2113,57366.0
2023-04-10 09:30:00,445.17,450.12,444.31,448.77,51771.0,432.8113,437.6238,431.9751,436.3113,51771.0
2023-04-10 10:00:00,448.64,451.01,448.64,450.03,55016.0,436.1849,438.4891,436.1849,437.5363,55016.0
2023-04-10 10:30:00,450.24,451.39,449.58,449.58,36835.0,437.7405,438.8586,437.0988,437.0988,36835.0
2023-04-10 11:00:00,449.67,450.23,449.44,449.93,39460.0,437.1863,437.7308,436.9627,437.4391,39460.0
2023-04-10 11:30:00,450.01,450.16,448.31,448.43,26458.0,437.5169,437.6627,435.8641,435.9808,26458.0
2023-04-10 12:00:00,448.25,448.59,447.94,448.43,12051.0,435.8058,436.1363,435.5044,435.9808,12051.0
2023-04-10 12:30:00,448.34,450.19,448.33,449.98,15500.0,435.8933,437.6919,435.8835,437.4877,15500.0
2023-04-10 13:00:00,450.25,451.0,450.1,450.59,18885.0,437.7502,438.4794,437.6044,438.0808,18885.0
2023-04-10 13:30:00,450.74,451.1,450.25,450.33,8965.0,438.2266,438.5766,437.7502,437.828,8965.0
2023-04-10 14:00:00,450.35,451.27,450.2,450.86,5603.0,437.8475,438.7419,437.7016,438.3433,5603.0
2023-04-10 14:30:00,450.99,451.3,450.66,451.25,8219.0,438.4697,438.7711,438.1489,438.7225,8219.0
2023-04-10 15:00:00,451.3,451.68,451.02,451.2,18254.0,438.7711,439.1405,438.4989,438.6739,18254.0
2023-04-10 15:30:00,451.24,452.19,451.24,452.17,65427.0,438.7127,439.6364,438.7127,439.6169,65427.0
2023-04-11 09:30:00,454.23,455.67,453.63,454.42,38152.0,441.6197,443.0198,441.0364,441.8045,38152.0
2023-04-11 10:00:00,454.48,455.74,454.2,455.28,22515.0,441.8628,443.0878,441.5906,442.6406,22515.0
2023-04-11 10:30:00,455.49,455.53,453.45,454.72,21685.0,442.8448,442.8837,440.8614,442.0961,21685.0
2023-04-11 11:00:00,455.0,455.7,454.83,455.4,16933.0,442.3684,443.0489,442.2031,442.7573,16933.0
2023-04-11 11:30:00,455.43,456.41,455.0,456.38,18621.0,442.7864,443.7392,442.3684,443.7101,18621.0
2023-04-11 12:00:00,456.44,457.07,456.26,456.74,18042.0,443.7684,444.3809,443.5934,444.0601,18042.0
2023-04-11 12:30:00,456.72,456.98,456.15,456.58,16817.0,444.0406,444.2934,443.4864,443.9045,16817.0
2023-04-11 13:00:00,456.62,456.9,455.99,456.16,11473.0,443.9434,444.2156,443.3309,443.4962,11473.0
2023-04-11 13:30:00,456.24,457.15,456.14,457.15,15667.0,443.5739,444.4587,443.4767,444.4587,15667.0
2023-04-11 14:00:00,457.3,457.35,456.78,457.31,10938.0,444.6045,444.6531,444.0989,444.6142,10938.0
2023-04-11 14:30:00,457.36,457.96,457.35,457.67,16801.0,444.6628,445.2462,444.6531,444.9642,16801.0
2023-04-11 15:00:00,457.72,458.02,457.13,457.87,29621.0,445.0129,445.3045,444.4392,445.1587,29621.0
2023-04-11 15:30:00,457.88,458.04,455.77,456.14,85219.0,445.1684,445.324,443.117,443.4767,85219.0
2023-04-12 09:30:00,460.04,460.06,457.11,457.58,39985.0,447.2684,447.2879,444.4198,444.8767,39985.0
2023-04-12 10:00:00,457.22,458.67,456.81,458.19,29792.0,444.5267,445.9365,444.1281,445.4698,29792.0
2023-04-12 10:30:00,458.18,458.18,455.5,455.58,40417.0,445.4601,445.4601,442.8545,442.9323,40417.0
2023-04-12 11:00:00,455.59,456.15,454.16,455.88,77000.0,442.942,443.4864,441.5517,443.2239,77000.0
2023-04-12 11:30:00,455.95,456.65,455.42,456.59,41092.0,443.292,443.9726,442.7767,443.9142,41092.0
2023-04-12 12:00:00,456.58,456.99,456.16,456.6,14493.0,443.9045,444.3031,443.4962,443.9239,14493.0
2023-04-12 12:30:00,456.7,456.91,456.05,456.73,27132.0,444.0212,444.2253,443.3892,444.0503,27132.0
2023-04-12 13:00:00,456.83,457.87,456.4,457.75,10798.0,444.1476,445.1587,443.7295,445.042,10798.0
2023-04-12 13:30:00,457.76,457.9,456.86,457.11,11499.0,445.0517,445.1879,444.1767,444.4198,11499.0
2023-04-12 14:00:00,457.11,457.59,455.41,455.57,49258.0,444.4198,444.8865,442.767,442.9225,49258.0
2023-04-12 14:30:00,455.41,455.43,454.34,455.05,37238.0,442.767,442.7864,441.7267,442.417,37238.0
2023-04-12 15:00:00,455.12,455.29,453.31,453.61,18040.0,442.485,442.6503,440.7253,441.017,18040.0
2023-04-12 15:30:00,453.31,454.81,453.2,453.66,52152.0,440.7253,442.1836,440.6183,441.0656,52152.0
2023-04-13 09:30:00,454.92,454.92,452.43,452.76,55632.0,442.2906,442.2906,439.8697,440.1906,55632.0
2023-04-13 10:00:00,452.92,454.34,452.66,454.2,34404.0,440.3461,441.7267,440.0933,441.5906,34404.0
2023-04-13 10:30:00,454.27,454.46,453.14,453.24,32520.0,441.6586,441.8434,440.56,440.6572,32520.0
2023-04-13 11:00:00,453.43,453.92,453.14,453.6,10607.0,440.842,441.3183,440.56,441.0072,10607.0
2023-04-13 11:30:00,453.67,454.26,453.26,454.25,20608.0,441.0753,441.6489,440.6767,441.6392,20608.0
2023-04-13 12:00:00,454.41,455.45,454.41,455.2,9797.0,441.7947,442.8059,441.7947,442.5628,9797.0
2023-04-13 12:30:00,455.24,455.7,455.08,455.7,9737.0,442.6017,443.0489,442.4461,443.0489,9737.0
2023-04-13 13:00:00,455.68,456.39,455.33,456.25,11349.0,443.0295,443.7198,442.6892,443.5837,11349.0
2023-04-13 13:30:00,456.15,457.07,456.06,456.81,11288.0,443.4864,444.3809,443.3989,444.1281,11288.0
2023-04-13 14:00:00,456.89,457.62,456.77,457.35,17099.0,444.2059,444.9156,444.0892,444.6531,17099.0
2023-04-13 14:30:00,457.39,457.61,457.01,457.56,5845.0,444.692,444.9059,444.3226,444.8573,5845.0
2023-04-13 15:00:00,457.59,457.82,457.06,457.2,17190.0,444.8865,445.1101,444.3712,444.5073,17190.0
2023-04-13 15:30:00,457.19,457.19,456.42,456.89,93430.0,444.4976,444.4976,443.7489,444.2059,93430.0
2023-04-14 09:30:00,457.36,459.92,457.02,459.55,64255.0,444.6628,447.1518,444.3323,446.792,64255.0
2023-04-14 10:00:00,459.41,459.74,456.12,456.26,75981.0,446.6559,446.9768,443.4573,443.5934,75981.0
2023-04-14 10:30:00,456.37,456.94,455.37,455.86,28385.0,443.7003,444.2545,442.7281,443.2045,28385.0
2023-04-14 11:00:00,455.83,455.83,454.11,454.35,24091.0,443.1753,443.1753,441.5031,441.7364,24091.0
2023-04-14 11:30:00,454.49,454.58,453.53,454.07,11545.0,441.8725,441.96,440.9392,441.4642,11545.0
2023-04-14 12:00:00,454.26,454.36,453.48,453.6,20930.0,441.6489,441.7461,440.8906,441.0072,20930.0
2023-04-14 12:30:00,453.5,453.7,452.64,452.82,8635.0,440.91,441.1045,440.0739,440.2489,8635.0
2023-04-14 13:00:00,453.37,453.94,452.75,452.75,15324.0,440.7836,441.3378,440.1808,440.1808,15324.0
2023-04-14 13:30:00,452.65,452.82,451.93,452.72,15969.0,440.0836,440.2489,439.3836,440.1517,15969.0
2023-04-14 14:00:00,452.79,453.54,452.44,453.48,9134.0,440.2197,440.9489,439.8794,440.8906,9134.0
2023-04-14 14:30:00,453.58,453.81,453.21,453.48,9383.0,440.9878,441.2114,440.6281,440.8906,9383.0
2023-04-14 15:00:00,453.4,453.48,451.92,453.39,42855.0,440.8128,440.8906,439.3739,440.8031,42855.0
2023-04-14 15:30:00,453.36,454.65,453.27,454.24,113897.0,440.7739,442.0281,440.6864,441.6295,113897.0
2023-04-17 09:30:00,455.2,456.57,454.24,455.83,70452.0,442.5628,443.8948,441.6295,443.1753,70452.0
2023-04-17 10:00:00,455.93,456.36,455.37,456.05,20108.0,443.2725,443.6906,442.7281,443.3892,20108.0
2023-04-17 10:30:00,456.13,456.62,454.92,455.46,26307.0,443.467,443.9434,442.2906,442.8156,26307.0
2023-04-17 11:00:00,455.55,455.83,454.84,455.22,90126.0,442.9031,443.1753,442.2128,442.5823,90126.0
2023-04-17 11:30:00,455.24,455.29,454.17,454.96,37488.0,442.6017,442.6503,441.5614,442.3295,37488.0
2023-04-17 12:00:00,454.99,455.31,454.66,455.05,15968.0,442.3586,442.6698,442.0378,442.417,15968.0
2023-04-17 12:30:00,455.08,455.53,454.71,454.98,9211.0,442.4461,442.8837,442.0864,442.3489,9211.0
2023-04-17 13:00:00,454.81,455.49,454.52,455.04,10572.0,442.1836,442.8448,441.9017,442.4073,10572.0
2023-04-17 13:30:00,455.1,455.33,454.17,454.25,7579.0,442.4656,442.6892,441.5614,441.6392,7579.0
2023-04-17 14:00:00,454.2,454.93,453.94,454.93,8206.0,441.5906,442.3003,441.3378,442.3003,8206.0
2023-04-17 14:30:00,455.02,456.67,454.94,456.63,19273.0,442.3878,443.992,442.31,443.9531,19273.0
2023-04-17 15:00:00,456.62,457.71,456.62,457.67,13472.0,443.9434,445.0031,443.9434,444.9642,13472.0
2023-04-17 15:30:00,457.68,457.99,456.72,457.94,40080.0,444.974,445.2754,444.0406,445.2267,40080.0
2023-04-18 09:30:00,459.87,460.36,457.23,457.27,45789.0,447.1032,447.5796,444.5365,444.5753,45789.0
2023-04-18 10:00:00,457.36,458.6,456.96,457.23,40803.0,444.6628,445.8684,444.274,444.5365,40803.0
2023-04-18 10:30:00,456.78,457.3,456.22,456.7,40001.0,444.0989,444.6045,443.5545,444.0212,40001.0
2023-04-18 11:00:00,456.79,457.05,455.81,456.56,53624.0,444.1087,444.3615,443.1559,443.8851,53624.0
2023-04-18 11:30:00,456.58,456.86,455.6,455.83,36063.0,443.9045,444.1767,442.9517,443.1753,36063.0
2023-04-18 12:00:00,455.85,456.62,455.75,456.44,29581.0,443.1948,443.9434,443.0975,443.7684,29581.0
2023-04-18 12:30:00,456.65,456.72,455.78,455.97,44791.0,443.9726,444.0406,443.1267,443.3114,44791.0
2023-04-18 13:00:00,456.0,456.36,455.52,455.66,17550.0,443.3406,443.6906,442.8739,443.01,17550.0
2023-04-18 13:30:00,455.44,456.3,455.35,455.76,9367.0,442.7962,443.6323,442.7086,443.1073,9367.0
2023-04-18 14:00:00,455.67,456.44,455.51,456.33,21210.0,443.0198,443.7684,442.8642,443.6614,21210.0
2023-04-18 14:30:00,456.25,456.47,455.01,455.88,27218.0,443.5837,443.7976,442.3781,443.2239,27218.0
2023-04-18 15:00:00,456.07,456.86,455.99,456.34,13470.0,443.4087,444.1767,443.3309,443.6712,13470.0
2023-04-18 15:30:00,456.39,457.46,456.38,457.14,27982.0,443.7198,444.7601,443.7101,444.449,27982.0
2023-04-19 09:30:00,455.26,455.71,454.41,454.65,54363.0,442.6211,443.0587,441.7947,442.0281,54363.0
2023-04-19 10:00:00,454.68,456.05,454.57,455.56,39562.0,442.0572,443.3892,441.9503,442.9128,39562.0
2023-04-19 10:30:00,455.47,456.52,455.45,456.11,19333.0,442.8253,443.8462,442.8059,443.4475,19333.0
2023-04-19 11:00:00,456.14,456.21,455.22,455.29,20161.0,443.4767,443.5448,442.5823,442.6503,20161.0
2023-04-19 11:30:00,455.12,455.34,454.81,455.17,11435.0,442.485,442.6989,442.1836,442.5336,11435.0
2023-04-19 12:00:00,455.34,455.88,455.05,455.88,9580.0,442.6989,443.2239,442.417,443.2239,9580.0
2023-04-19 12:30:00,455.87,456.7,455.77,456.65,6504.0,443.2142,444.0212,443.117,443.9726,6504.0
2023-04-19 13:00:00,456.66,457.45,456.54,457.15,23492.0,443.9823,444.7503,443.8656,444.4587,23492.0
2023-04-19 13:30:00,457.28,457.75,457.01,457.75,9601.0,444.5851,445.042,444.3226,445.042,9601.0
2023-04-19 14:00:00,458.18,458.37,457.73,458.37,10098.0,445.4601,445.6448,445.0226,445.6448,10098.0
2023-04-19 14:30:00,458.48,458.52,457.77,458.12,8087.0,445.7518,445.7906,445.0615,445.4017,8087.0
2023-04-19 15:00:00,458.17,458.63,457.99,458.37,7871.0,445.4504,445.8976,445.2754,445.6448,7871.0
2023-04-19 15:30:00,458.34,458.6,457.21,457.99,40142.0,445.6156,445.8684,444.517,445.2754,40142.0
2023-04-20 09:30:00,454.8,456.43,454.8,455.84,63613.0,442.1739,443.7587,442.1739,443.185,63613.0
2023-04-20 10:00:00,455.99,457.8,455.65,457.65,33037.0,443.3309,445.0906,443.0003,444.9448,33037.0
2023-04-20 10:30:00,457.81,458.27,457.64,457.92,5294.0,445.1004,445.5476,444.9351,445.2073,5294.0
2023-04-20 11:00:00,458.1,458.1,456.4,456.4,18017.0,445.3823,445.3823,443.7295,443.7295,18017.0
2023-04-20 11:30:00,456.49,456.73,456.06,456.4,8316.0,443.817,444.0503,443.3989,443.7295,8316.0
2023-04-20 12:00:00,456.39,457.04,455.87,456.84,10010.0,443.7198,444.3517,443.2142,444.1573,10010.0
2023-04-20 12:30:00,457.06,457.68,456.79,457.63,7169.0,444.3712,444.974,444.1087,444.9254,7169.0
2023-04-20 13:00:00,457.67,458.05,457.54,457.92,11792.0,444.9642,445.3337,444.8379,445.2073,11792.0
2023-04-20 13:30:00,457.96,458.07,457.47,457.52,6952.0,445.2462,445.3531,444.7698,444.8184,6952.0
2023-04-20 14:00:00,457.53,457.63,456.99,457.1,19640.0,444.8281,444.9254,444.3031,444.4101,19640.0
2023-04-20 14:30:00,457.06,457.11,455.68,456.22,38203.0,444.3712,444.4198,443.0295,443.5545,38203.0
2023-04-20 15:00:00,456.29,456.51,454.95,455.01,12475.0,443.6226,443.8364,442.3198,442.3781,12475.0
2023-04-20 15:30:00,455.07,456.62,455.07,456.34,64741.0,442.4364,443.9434,442.4364,443.6712,64741.0
2023-04-21 09:30:00,456.82,457.15,454.87,455.12,24642.0,444.1378,444.4587,442.242,442.485,24642.0
2023-04-21 10:00:00,454.6,456.18,453.93,455.84,49997.0,441.9795,443.5156,441.3281,443.185,49997.0
2023-04-21 10:30:00,455.73,456.14,452.48,453.12,42130.0,443.0781,443.4767,439.9183,440.5406,42130.0
2023-04-21 11:00:00,453.08,454.81,453.08,454.68,49747.0,440.5017,442.1836,440.5017,442.0572,49747.0
2023-04-21 11:30:00,454.67,455.36,454.02,454.88,46332.0,442.0475,442.7184,441.4156,442.2517,46332.0
2023-04-21 12:00:00,454.91,455.58,454.49,454.49,31791.0,442.2809,442.9323,441.8725,441.8725,31791.0
2023-04-21 12:30:00,454.72,455.04,454.29,454.9,19238.0,442.0961,442.4073,441.6781,442.2711,19238.0
2023-04-21 13:00:00,454.92,455.25,454.43,454.58,17090.0,442.2906,442.6114,441.8142,441.96,17090.0
2023-04-21 13:30:00,454.61,456.2,454.61,456.18,34678.0,441.9892,443.5351,441.9892,443.5156,34678.0
2023-04-21 14:00:00,456.22,456.79,456.22,456.61,17500.0,443.5545,444.1087,443.5545,443.9337,17500.0
2023-04-21 14:30:00,456.71,456.77,455.87,456.36,22098.0,444.0309,444.0892,443.2142,443.6906,22098.0
2023-04-21 15:00:00,456.27,456.42,455.39,455.55,27619.0,443.6031,443.7489,442.7475,442.9031,27619.0
2023-04-21 15:30:00,455.61,456.26,455.4,456.16,32040.0,442.9614,443.5934,442.7573,443.4962,32040.0
2023-04-24 09:30:00,455.74,457.49,455.71,457.11,52723.0,443.0878,444.7892,443.0587,444.4198,52723.0
2023-04-24 10:00:00,457.15,458.08,456.7,457.89,37765.0,444.4587,445.3629,444.0212,445.1781,37765.0
2023-04-24 10:30:00,458.31,458.31,455.18,455.19,42657.0,445.5865,445.5865,442.5434,442.5531,42657.0
2023-04-24 11:00:00,455.22,455.29,454.2,454.61,25654.0,442.5823,442.6503,441.5906,441.9892,25654.0
2023-04-24 11:30:00,454.62,455.19,454.43,454.59,17510.0,441.9989,442.5531,441.8142,441.9697,17510.0
2023-04-24 12:00:00,454.54,455.34,454.27,455.3,33449.0,441.9211,442.6989,441.6586,442.66,33449.0
2023-04-24 12:30:00,455.21,455.69,455.2,455.54,13821.0,442.5725,443.0392,442.5628,442.8934,13821.0
2023-04-24 13:00:00,455.49,455.73,455.15,455.67,14148.0,442.8448,443.0781,442.5142,443.0198,14148.0
2023-04-24 13:30:00,455.79,456.29,455.76,456.14,23137.0,443.1364,443.6226,443.1073,443.4767,23137.0
2023-04-24 14:00:00,456.2,456.24,454.96,455.14,40988.0,443.5351,443.5739,442.3295,442.5045,40988.0
2023-04-24 14:30:00,455.33,455.4,454.98,455.29,7458.0,442.6892,442.7573,442.3489,442.6503,7458.0
2023-04-24 15:00:00,455.41,456.21,455.4,455.87,32221.0,442.767,443.5448,442.7573,443.2142,32221.0
2023-04-24 15:30:00,455.77,456.36,455.56,456.22,48077.0,443.117,443.6906,442.9128,443.5545,48077.0
2023-04-25 09:30:00,453.13,453.88,451.4,452.41,57514.0,440.5503,441.2795,438.8683,439.8503,57514.0
2023-04-25 10:00:00,452.62,453.28,451.24,451.46,42401.0,440.0544,440.6961,438.7127,438.9266,42401.0
2023-04-25 10:30:00,451.67,452.0,450.69,451.95,19430.0,439.1308,439.4517,438.178,439.403,19430.0
2023-04-25 11:00:00,452.07,452.64,451.77,451.96,30794.0,439.5197,440.0739,439.228,439.4128,30794.0
2023-04-25 11:30:00,451.72,451.79,450.75,450.94,19532.0,439.1794,439.2475,438.2364,438.4211,19532.0
2023-04-25 12:00:00,450.89,451.35,450.56,450.78,41017.0,438.3725,438.8197,438.0516,438.2655,41017.0
2023-04-25 12:30:00,450.71,451.08,450.03,450.25,14540.0,438.1975,438.5572,437.5363,437.7502,14540.0
2023-04-25 13:00:00,450.18,450.45,447.79,448.5,26751.0,437.6822,437.9447,435.3585,436.0488,26751.0
2023-04-25 13:30:00,448.44,448.96,448.2,448.69,18571.0,435.9905,436.496,435.7571,436.2335,18571.0
2023-04-25 14:00:00,448.6,449.23,448.31,449.23,9152.0,436.146,436.7586,435.8641,436.7586,9152.0
2023-04-25 14:30:00,449.37,449.53,448.22,448.42,16186.0,436.8947,437.0502,435.7766,435.971,16186.0
2023-04-25 15:00:00,448.33,449.29,448.23,448.68,10207.0,435.8835,436.8169,435.7863,436.2238,10207.0
2023-04-25 15:30:00,448.71,448.88,447.4,447.4,62612.0,436.253,436.4183,434.9794,434.9794,62612.0
2023-04-26 09:30:00,445.94,448.19,445.57,446.75,35298.0,433.5599,435.7474,433.2002,434.3474,35298.0
2023-04-26 10:00:00,446.7,448.05,445.11,445.74,56129.0,434.2988,435.6113,432.7529,433.3654,56129.0
2023-04-26 10:30:00,445.92,447.01,445.71,447.0,37120.0,433.5404,434.6002,433.3363,434.5905,37120.0
2023-04-26 11:00:00,447.08,448.11,446.97,447.2,29551.0,434.6682,435.6696,434.5613,434.7849,29551.0
2023-04-26 11:30:00,447.34,447.67,446.57,447.26,26158.0,434.921,435.2419,434.1724,434.8432,26158.0
2023-04-26 12:00:00,447.39,447.91,446.7,446.71,48085.0,434.9696,435.4752,434.2988,434.3085,48085.0
2023-04-26 12:30:00,446.91,447.1,446.2,446.77,13300.0,434.503,434.6877,433.8127,434.3668,13300.0
2023-04-26 13:00:00,446.81,447.49,446.29,446.6,34064.0,434.4057,435.0669,433.9002,434.2016,34064.0
2023-04-26 13:30:00,446.65,446.77,445.02,445.11,11624.0,434.2502,434.3668,432.6654,432.7529,11624.0
2023-04-26 14:00:00,445.12,445.33,444.26,445.23,17653.0,432.7627,432.9668,431.9265,432.8696,17653.0
2023-04-26 14:30:00,445.23,445.23,443.1,443.56,36169.0,432.8696,432.8696,430.7987,431.246,36169.0
2023-04-26 15:00:00,443.52,444.17,443.15,443.54,15183.0,431.2071,431.839,430.8473,431.2265,15183.0
2023-04-26 15:30:00,443.62,444.26,442.82,443.51,86665.0,431.3043,431.9265,430.5265,431.1973,86665.0
2023-04-27 09:30:00,444.61,446.25,443.54,446.25,70844.0,432.2668,433.8613,431.2265,433.8613,70844.0
2023-04-27 10:00:00,446.11,446.27,445.01,445.39,33147.0,433.7252,433.8807,432.6557,433.0252,33147.0
2023-04-27 10:30:00,445.64,445.83,443.95,444.32,35699.0,433.2682,433.4529,431.6251,431.9849,35699.0
2023-04-27 11:00:00,444.4,445.62,443.14,445.5,41546.0,432.0626,433.2488,430.8376,433.1321,41546.0
2023-04-27 11:30:00,445.46,446.57,445.22,446.53,29476.0,433.0932,434.1724,432.8599,434.1335,29476.0
2023-04-27 12:00:00,446.85,447.68,446.81,447.56,37203.0,434.4446,435.2516,434.4057,435.1349,37203.0
2023-04-27 12:30:00,447.6,447.64,447.0,447.21,47997.0,435.1738,435.2127,434.5905,434.7946,47997.0
2023-04-27 13:00:00,447.27,448.0,447.13,448.0,7916.0,434.853,435.5627,434.7169,435.5627,7916.0
2023-04-27 13:30:00,448.1,449.44,448.02,448.86,18665.0,435.6599,436.9627,435.5821,436.3988,18665.0
2023-04-27 14:00:00,448.93,449.9,448.82,449.8,14084.0,436.4669,437.41,436.3599,437.3127,14084.0
2023-04-27 14:30:00,449.88,450.66,449.51,450.66,26042.0,437.3905,438.1489,437.0308,438.1489,26042.0
2023-04-27 15:00:00,450.54,450.76,450.14,450.28,10605.0,438.0322,438.2461,437.6433,437.7794,10605.0
2023-04-27 15:30:00,450.22,450.61,449.8,450.49,59456.0,437.7211,438.1002,437.3127,437.9836,59456.0
2023-04-28 09:30:00,449.5,452.52,449.48,451.91,77636.0,437.0211,439.9572,437.0016,439.3641,77636.0
2023-04-28 10:00:00,451.72,454.81,451.61,454.47,82862.0,439.1794,442.1836,439.0725,441.8531,82862.0
2023-04-28 10:30:00,454.73,455.03,452.33,452.88,57479.0,442.1059,442.3975,439.7725,440.3072,57479.0
2023-04-28 11:00:00,452.42,454.4,451.55,454.26,34636.0,439.86,441.785,439.0141,441.6489,34636.0
2023-04-28 11:30:00,454.26,454.77,454.02,454.56,13659.0,441.6489,442.1448,441.4156,441.9406,13659.0
2023-04-28 12:00:00,454.77,454.77,454.02,454.27,21724.0,442.1448,442.1448,441.4156,441.6586,21724.0
2023-04-28 12:30:00,454.5,455.18,454.41,455.18,8588.0,441.8822,442.5434,441.7947,442.5434,8588.0
2023-04-28 13:00:00,455.08,455.08,454.41,454.75,8876.0,442.4461,442.4461,441.7947,442.1253,8876.0
2023-04-28 13:30:00,455.16,455.26,454.17,454.29,18452.0,442.5239,442.6211,441.5614,441.6781,18452.0
2023-04-28 14:00:00,454.44,455.13,453.7,453.89,17096.0,441.8239,442.4948,441.1045,441.2892,17096.0
2023-04-28 14:30:00,454.06,454.23,453.31,453.9,26987.0,441.4545,441.6197,440.7253,441.2989,26987.0
2023-04-28 15:00:00,454.16,454.74,454.08,454.23,28619.0,441.5517,442.1156,441.4739,441.6197,28619.0
2023-04-28 15:30:00,454.26,454.86,453.9,454.71,100445.0,441.6489,442.2323,441.2989,442.0864,100445.0
2023-05-01 09:30:00,453.87,457.32,453.84,456.31,111732.0,441.2697,444.624,441.2406,443.642,111732.0
2023-05-01 10:00:00,456.27,457.76,455.39,456.13,66500.0,443.6031,445.0517,442.7475,443.467,66500.0
2023-05-01 10:30:00,456.19,458.32,456.11,457.27,57801.0,443.5253,445.5962,443.4475,444.5753,57801.0
2023-05-01 11:00:00,457.27,457.41,454.56,455.1,53837.0,444.5753,444.7115,441.9406,442.4656,53837.0
2023-05-01 11:30:00,454.88,455.65,454.69,455.65,13658.0,442.2517,443.0003,442.067,443.0003,13658.0
2023-05-01 12:00:00,455.51,456.41,455.51,456.39,7266.0,442.8642,443.7392,442.8642,443.7198,7266.0
2023-05-01 12:30:00,456.47,457.01,455.96,456.01,36754.0,443.7976,444.3226,443.3017,443.3503,36754.0
2023-05-01 13:00:00,456.01,456.15,455.0,455.0,46281.0,443.3503,443.4864,442.3684,442.3684,46281.0
2023-05-01 13:30:00,454.9,455.6,454.62,455.54,10581.0,442.2711,442.9517,441.9989,442.8934,10581.0
2023-05-01 14:00:00,455.68,455.76,454.8,454.94,18067.0,443.0295,443.1073,442.1739,442.31,18067.0
2023-05-01 14:30:00,454.89,454.99,453.8,454.56,16771.0,442.2614,442.3586,441.2017,441.9406,16771.0
2023-05-01 15:00:00,454.66,454.75,453.88,454.14,20853.0,442.0378,442.1253,441.2795,441.5322,20853.0
2023-05-01 15:30:00,454.19,455.44,453.84,454.53,86107.0,441.5809,442.7962,441.2406,441.9114,86107.0
2023-05-02 09:30:00,452.44,453.23,449.72,450.19,71661.0,439.8794,440.6475,437.2349,437.6919,71661.0
2023-05-02 10:00:00,450.32,450.32,445.35,445.49,69121.0,437.8183,437.8183,432.9863,433.1224,69121.0
2023-05-02 10:30:00,445.67,445.69,443.43,443.52,97226.0,433.2974,433.3168,431.1196,431.2071,97226.0
2023-05-02 11:00:00,443.61,443.75,442.26,443.35,84887.0,431.2946,431.4307,429.9821,431.0418,84887.0
2023-05-02 11:30:00,443.42,444.99,442.27,444.2,83619.0,431.1098,432.6363,429.9918,431.8682,83619.0
2023-05-02 12:00:00,444.09,444.9,443.23,444.51,39230.0,431.7612,432.5488,430.9251,432.1696,39230.0
2023-05-02 12:30:00,444.69,445.71,444.34,445.65,66624.0,432.3446,433.3363,432.0043,433.2779,66624.0
2023-05-02 13:00:00,445.61,446.49,445.33,446.3,25913.0,433.239,434.0946,432.9668,433.9099,25913.0
2023-05-02 13:30:00,446.39,447.82,446.06,447.3,20352.0,433.9974,435.3877,433.6766,434.8821,20352.0
2023-05-02 14:00:00,447.12,447.12,445.79,446.3,23921.0,434.7071,434.7071,433.4141,433.9099,23921.0
2023-05-02 14:30:00,446.45,447.84,446.13,447.74,17934.0,434.0557,435.4071,433.7446,435.3099,17934.0
2023-05-02 15:00:00,447.91,448.49,447.12,448.38,69765.0,435.4752,436.0391,434.7071,435.9321,69765.0
2023-05-02 15:30:00,448.42,448.77,447.68,447.95,140374.0,435.971,436.3113,435.2516,435.5141,140374.0
2023-05-03 09:30:00,449.18,453.44,449.18,452.41,107166.0,436.7099,440.8517,436.7099,439.8503,107166.0
2023-05-03 10:00:00,452.41,452.81,451.34,452.11,41286.0,439.8503,440.2392,438.81,439.5586,41286.0
2023-05-03 10:30:00,452.41,452.55,450.53,451.28,35201.0,439.8503,439.9864,438.0225,438.7516,35201.0
2023-05-03 11:00:00,451.51,451.51,450.46,450.95,21142.0,438.9753,438.9753,437.9544,438.4308,21142.0
2023-05-03 11:30:00,450.84,451.65,450.51,451.47,14907.0,438.3239,439.1114,438.003,438.9364,14907.0
2023-05-03 12:00:00,451.42,452.43,451.38,452.13,21710.0,438.8878,439.8697,438.8489,439.578,21710.0
2023-05-03 12:30:00,452.1,452.48,451.72,452.48,12341.0,439.5489,439.9183,439.1794,439.9183,12341.0
2023-05-03 13:00:00,452.69,453.6,452.53,453.56,51772.0,440.1225,441.0072,439.9669,440.9683,51772.0
2023-05-03 13:30:00,453.62,453.73,453.0,453.26,14514.0,441.0267,441.1336,440.4239,440.6767,14514.0
2023-05-03 14:00:00,452.9,454.73,451.85,453.84,76042.0,440.3267,442.1059,439.3058,441.2406,76042.0
2023-05-03 14:30:00,453.84,455.77,451.34,454.29,137227.0,441.2406,443.117,438.81,441.6781,137227.0
2023-05-03 15:00:00,454.5,454.94,448.91,449.22,112688.0,441.8822,442.31,436.4474,436.7488,112688.0
2023-05-03 15:30:00,449.02,449.45,447.22,447.65,142744.0,436.5544,436.9724,434.8044,435.2224,142744.0
2023-05-04 09:30:00,444.58,445.11,440.33,442.81,93427.0,432.2376,432.7529,428.1056,430.5168,93427.0
2023-05-04 10:00:00,442.4,442.61,439.44,439.49,98562.0,430.1182,430.3223,427.2403,427.289,98562.0
2023-05-04 10:30:00,439.38,441.56,438.79,439.87,90171.0,427.182,429.3015,426.6084,427.6584,90171.0
2023-05-04 11:00:00,439.73,441.98,439.63,439.7,42320.0,427.5223,429.7098,427.4251,427.4931,42320.0
2023-05-04 11:30:00,439.81,440.07,438.53,439.03,25513.0,427.6001,427.8528,426.3556,426.8417,25513.0
2023-05-04 12:00:00,439.02,440.34,437.75,440.08,46691.0,426.832,428.1154,425.5973,427.8626,46691.0
2023-05-04 12:30:00,440.51,440.72,439.26,440.66,28954.0,428.2806,428.4848,427.0653,428.4265,28954.0
2023-05-04 13:00:00,440.76,442.57,440.18,441.87,41326.0,428.5237,430.2834,427.9598,429.6029,41326.0
2023-05-04 13:30:00,442.11,442.7,440.92,441.55,44931.0,429.8362,430.4098,428.6793,429.2918,44931.0
2023-05-04 14:00:00,441.67,441.84,440.16,440.16,31525.0,429.4084,429.5737,427.9404,427.9404,31525.0
2023-05-04 14:30:00,440.13,440.62,439.44,440.41,58966.0,427.9112,428.3876,427.2403,428.1834,58966.0
2023-05-04 15:00:00,440.54,441.59,439.53,440.45,37713.0,428.3098,429.3307,427.3278,428.2223,37713.0
2023-05-04 15:30:00,440.39,441.24,439.47,440.13,108529.0,428.164,428.9904,427.2695,427.9112,108529.0
2023-05-05 09:30:00,446.44,448.6,446.26,446.84,115119.0,434.046,436.146,433.871,434.4349,115119.0
2023-05-05 10:00:00,447.0,448.13,446.5,446.98,81836.0,434.5905,435.6891,434.1043,434.571,81836.0
2023-05-05 10:30:00,446.99,447.45,446.27,446.47,27193.0,434.5807,435.028,433.8807,434.0752,27193.0
2023-05-05 11:00:00,446.53,447.55,446.14,447.11,30668.0,434.1335,435.1252,433.7543,434.6974,30668.0
2023-05-05 11:30:00,447.1,447.87,446.79,447.54,38330.0,434.6877,435.4363,434.3863,435.1155,38330.0
2023-05-05 12:00:00,447.51,448.27,447.17,447.61,30076.0,435.0863,435.8252,434.7557,435.1835,30076.0
2023-05-05 12:30:00,447.68,447.92,446.25,447.45,24337.0,435.2516,435.4849,433.8613,435.028,24337.0
2023-05-05 13:00:00,447.62,448.1,447.46,447.91,15641.0,435.1932,435.6599,435.0377,435.4752,15641.0
2023-05-05 13:30:00,448.04,448.6,447.98,448.21,32509.0,435.6016,436.146,435.5433,435.7669,32509.0
2023-05-05 14:00:00,448.2,449.2,448.2,448.98,30161.0,435.7571,436.7294,435.7571,436.5155,30161.0
2023-05-05 14:30:00,449.0,450.83,449.0,450.2,64830.0,436.5349,438.3141,436.5349,437.7016,64830.0
2023-05-05 15:00:00,450.21,450.56,449.48,449.86,23869.0,437.7113,438.0516,437.0016,437.3711,23869.0
2023-05-05 15:30:00,449.85,450.03,449.06,449.55,63197.0,437.3613,437.5363,436.5933,437.0697,63197.0
2023-05-08 09:30:00,451.58,451.9,447.96,448.57,54164.0,439.0433,439.3544,435.5238,436.1169,54164.0
2023-05-08 10:00:00,448.6,449.25,447.25,447.44,76610.0,436.146,436.778,434.8335,435.0182,76610.0
2023-05-08 10:30:00,447.72,448.79,447.51,448.75,17294.0,435.2905,436.3308,435.0863,436.2919,17294.0
2023-05-08 11:00:00,448.8,448.89,447.47,447.47,15066.0,436.3405,436.428,435.0474,435.0474,15066.0
2023-05-08 11:30:00,447.24,448.21,446.9,447.93,21618.0,434.8238,435.7669,434.4932,435.4946,21618.0
2023-05-08 12:00:00,448.06,448.09,447.19,447.48,15255.0,435.621,435.6502,434.7752,435.0571,15255.0
2023-05-08 12:30:00,447.52,447.7,446.75,447.19,7990.0,435.096,435.271,434.3474,434.7752,7990.0
2023-05-08 13:00:00,447.33,447.86,447.06,447.59,20723.0,434.9113,435.4266,434.6488,435.1641,20723.0
2023-05-08 13:30:00,447.58,448.37,447.58,448.27,8980.0,435.1544,435.9224,435.1544,435.8252,8980.0
2023-05-08 14:00:00,448.41,448.68,446.37,448.57,42946.0,435.9613,436.2238,433.9779,436.1169,42946.0
2023-05-08 14:30:00,448.72,448.95,448.44,448.54,13800.0,436.2627,436.4863,435.9905,436.0877,13800.0
2023-05-08 15:00:00,448.58,448.58,447.7,447.82,34676.0,436.1266,436.1266,435.271,435.3877,34676.0
2023-05-08 15:30:00,447.82,448.77,447.82,448.18,71150.0,435.3877,436.3113,435.3877,435.7377,71150.0
2023-05-09 09:30:00,445.84,445.84,444.53,445.67,29879.0,433.4627,433.4627,432.189,433.2974,29879.0
2023-05-09 10:00:00,445.73,446.09,444.33,445.73,15987.0,433.3557,433.7057,431.9946,433.3557,15987.0
2023-05-09 10:30:00,445.93,446.58,445.32,446.17,26903.0,433.5502,434.1821,432.9571,433.7835,26903.0
2023-05-09 11:00:00,446.27,447.01,445.86,445.86,15847.0,433.8807,434.6002,433.4821,433.4821,15847.0
2023-05-09 11:30:00,446.09,446.88,445.71,445.75,10193.0,433.7057,434.4738,433.3363,433.3752,10193.0
2023-05-09 12:00:00,445.79,446.51,445.61,445.75,18330.0,433.4141,434.1141,433.239,433.3752,18330.0
2023-05-09 12:30:00,445.97,446.63,445.72,446.58,21714.0,433.5891,434.2307,433.346,434.1821,21714.0
2023-05-09 13:00:00,446.58,446.81,445.95,446.71,28328.0,434.1821,434.4057,433.5696,434.3085,28328.0
2023-05-09 13:30:00,447.0,448.01,446.62,447.88,20774.0,434.5905,435.5724,434.221,435.446,20774.0
2023-05-09 14:00:00,447.96,448.24,447.8,447.83,24752.0,435.5238,435.796,435.3683,435.3974,24752.0
2023-05-09 14:30:00,447.9,448.03,446.93,447.34,15949.0,435.4655,435.5919,434.5224,434.921,15949.0
2023-05-09 15:00:00,447.44,448.07,447.41,447.61,13894.0,435.0182,435.6308,434.9891,435.1835,13894.0
2023-05-09 15:30:00,447.64,447.96,446.41,446.48,110856.0,435.2127,435.5238,434.0168,434.0849,110856.0
2023-05-10 09:30:00,451.71,451.71,446.48,447.22,55116.0,439.1697,439.1697,434.0849,434.8044,55116.0
2023-05-10 10:00:00,447.32,448.35,445.59,446.46,68145.0,434.9016,435.903,433.2196,434.0655,68145.0
2023-05-10 10:30:00,446.54,447.03,444.65,446.02,47665.0,434.1432,434.6196,432.3057,433.6377,47665.0
2023-05-10 11:00:00,446.11,447.75,446.11,447.34,59513.0,433.7252,435.3196,433.7252,434.921,59513.0
2023-05-10 11:30:00,447.3,447.73,446.33,446.56,33022.0,434.8821,435.3002,433.9391,434.1627,33022.0
2023-05-10 12:00:00,446.65,446.67,445.64,446.5,15090.0,434.2502,434.2696,433.2682,434.1043,15090.0
2023-05-10 12:30:00,446.52,446.53,444.85,445.29,9338.0,434.1238,434.1335,432.5001,432.9279,9338.0
2023-05-10 13:00:00,445.06,445.16,442.72,443.19,18908.0,432.7043,432.8015,430.4293,430.8862,18908.0
2023-05-10 13:30:00,443.1,444.53,442.69,444.41,38589.0,430.7987,432.189,430.4001,432.0724,38589.0
2023-05-10 14:00:00,444.48,445.6,444.48,445.6,29900.0,432.1404,433.2293,432.1404,433.2293,29900.0
2023-05-10 14:30:00,445.63,446.59,445.59,446.11,25027.0,433.2585,434.1918,433.2196,433.7252,25027.0
2023-05-10 15:00:00,446.05,448.07,445.95,447.6,57318.0,433.6668,435.6308,433.5696,435.1738,57318.0
2023-05-10 15:30:00,447.42,448.45,447.14,447.23,108475.0,434.9988,436.0002,434.7266,434.8141,108475.0
2023-05-11 09:30:00,445.13,445.98,444.1,444.99,69905.0,432.7724,433.5988,431.771,432.6363,69905.0
2023-05-11 10:00:00,444.72,444.91,442.59,443.84,44272.0,432.3738,432.5585,430.3029,431.5182,44272.0
2023-05-11 10:30:00,444.06,444.48,442.96,443.72,27500.0,431.7321,432.1404,430.6626,431.4015,27500.0
2023-05-11 11:00:00,443.68,444.13,442.63,443.09,22226.0,431.3626,431.8001,430.3418,430.789,22226.0
2023-05-11 11:30:00,443.08,444.51,443.08,444.1,13591.0,430.7793,432.1696,430.7793,431.771,13591.0
2023-05-11 12:00:00,444.42,444.72,443.42,443.86,28313.0,432.0821,432.3738,431.1098,431.5376,28313.0
2023-05-11 12:30:00,444.11,444.31,443.76,443.99,6108.0,431.7807,431.9751,431.4404,431.664,6108.0
2023-05-11 13:00:00,443.91,444.21,443.33,443.55,11029.0,431.5862,431.8779,431.0223,431.2362,11029.0
2023-05-11 13:30:00,443.43,443.99,442.21,443.59,32818.0,431.1196,431.664,429.9334,431.2751,32818.0
2023-05-11 14:00:00,443.47,443.57,442.88,443.5,11329.0,431.1585,431.2557,430.5848,431.1876,11329.0
2023-05-11 14:30:00,443.59,444.53,443.49,444.26,15265.0,431.2751,432.189,431.1779,431.9265,15265.0
2023-05-11 15:00:00,444.31,444.5,443.79,444.15,16920.0,431.9751,432.1599,431.4696,431.8196,16920.0
2023-05-11 15:30:00,444.07,444.59,443.62,444.37,43534.0,431.7418,432.2474,431.3043,432.0335,43534.0
2023-05-12 09:30:00,445.7,447.28,445.7,446.32,17990.0,433.3266,434.8627,433.3266,433.9293,17990.0
2023-05-12 10:00:00,446.1,446.12,444.3,444.72,36035.0,433.7154,433.7349,431.9654,432.3738,36035.0
2023-05-12 10:30:00,444.62,444.62,443.28,444.09,24532.0,432.2765,432.2765,430.9737,431.7612,24532.0
2023-05-12 11:00:00,444.18,444.8,443.26,443.54,7432.0,431.8487,432.4515,430.9543,431.2265,7432.0
2023-05-12 11:30:00,443.41,443.9,442.89,443.9,15095.0,431.1001,431.5765,430.5946,431.5765,15095.0
2023-05-12 12:00:00,443.9,444.03,441.87,442.17,29677.0,431.5765,431.7029,429.6029,429.8945,29677.0
2023-05-12 12:30:00,442.0,442.62,441.6,441.88,15735.0,429.7293,430.3321,429.3404,429.6126,15735.0
2023-05-12 13:00:00,441.77,443.38,441.48,443.05,15872.0,429.5057,431.071,429.2237,430.7501,15872.0
2023-05-12 13:30:00,443.03,443.42,441.71,441.72,26464.0,430.7307,431.1098,429.4473,429.457,26464.0
2023-05-12 14:00:00,441.63,442.46,441.47,442.09,25703.0,429.3695,430.1765,429.214,429.8168,25703.0
2023-05-12 14:30:00,442.06,442.57,441.51,442.36,26386.0,429.7876,430.2834,429.2529,430.0793,26386.0
2023-05-12 15:00:00,442.37,443.09,442.16,442.91,24470.0,430.089,430.789,429.8848,430.614,24470.0
2023-05-12 15:30:00,443.12,444.52,443.09,444.39,83649.0,430.8182,432.1793,430.789,432.0529,83649.0
2023-05-15 09:30:00,445.44,446.13,444.04,445.17,32329.0,433.0738,433.7446,431.7126,432.8113,32329.0
2023-05-15 10:00:00,445.44,446.12,444.82,446.03,45146.0,433.0738,433.7349,432.471,433.6474,45146.0
2023-05-15 10:30:00,445.97,446.85,445.91,446.33,28532.0,433.5891,434.4446,433.5307,433.9391,28532.0
2023-05-15 11:00:00,446.31,447.09,446.31,446.92,18478.0,433.9196,434.678,433.9196,434.5127,18478.0
2023-05-15 11:30:00,446.92,446.98,446.02,446.33,19604.0,434.5127,434.571,433.6377,433.9391,19604.0
2023-05-15 12:00:00,446.26,446.95,445.95,446.83,13385.0,433.871,434.5418,433.5696,434.4252,13385.0
2023-05-15 12:30:00,446.82,448.57,446.82,448.43,8331.0,434.4155,436.1169,434.4155,435.9808,8331.0
2023-05-15 13:00:00,448.6,449.58,448.15,448.31,31473.0,436.146,437.0988,435.7085,435.8641,31473.0
2023-05-15 13:30:00,448.29,448.36,446.97,447.75,26303.0,435.8446,435.9127,434.5613,435.3196,26303.0
2023-05-15 14:00:00,447.72,447.96,447.22,447.31,13743.0,435.2905,435.5238,434.8044,434.8919,13743.0
2023-05-15 14:30:00,447.41,447.89,447.19,447.43,19089.0,434.9891,435.4558,434.7752,435.0085,19089.0
2023-05-15 15:00:00,447.47,447.83,447.43,447.82,15333.0,435.0474,435.3974,435.0085,435.3877,15333.0
2023-05-15 15:30:00,447.78,448.03,447.35,448.03,78389.0,435.3488,435.5919,434.9307,435.5919,78389.0
2023-05-16 09:30:00,445.81,445.81,442.78,443.59,54077.0,433.4335,433.4335,430.4876,431.2751,54077.0
2023-05-16 10:00:00,443.35,443.56,441.99,442.98,48979.0,431.0418,431.246,429.7195,430.6821,48979.0
2023-05-16 10:30:00,443.01,443.61,442.33,443.13,39938.0,430.7112,431.2946,430.0501,430.8279,39938.0
2023-05-16 11:00:00,443.25,443.77,442.95,443.77,17142.0,430.9446,431.4501,430.6529,431.4501,17142.0
2023-05-16 11:30:00,443.8,444.37,442.66,444.0,15853.0,431.4793,432.0335,430.3709,431.6737,15853.0
2023-05-16 12:00:00,444.01,444.13,443.63,443.75,6104.0,431.6835,431.8001,431.314,431.4307,6104.0
2023-05-16 12:30:00,443.82,444.69,443.7,444.19,19776.0,431.4987,432.3446,431.3821,431.8585,19776.0
2023-05-16 13:00:00,444.29,444.45,443.33,443.34,9225.0,431.9557,432.1113,431.0223,431.0321,9225.0
2023-05-16 13:30:00,443.23,443.35,442.64,443.29,14848.0,430.9251,431.0418,430.3515,430.9835,14848.0
2023-05-16 14:00:00,443.2,443.26,442.44,442.81,28044.0,430.896,430.9543,430.1571,430.5168,28044.0
2023-05-16 14:30:00,442.57,443.48,442.57,443.28,10050.0,430.2834,431.1682,430.2834,430.9737,10050.0
2023-05-16 15:00:00,443.33,443.48,442.89,443.23,17697.0,431.0223,431.1682,430.5946,430.9251,17697.0
2023-05-16 15:30:00,443.25,443.34,441.5,441.51,99689.0,430.9446,431.0321,429.2432,429.2529,99689.0
2023-05-17 09:30:00,443.42,444.44,442.12,442.12,40080.0,431.1098,432.1015,429.8459,429.8459,40080.0
2023-05-17 10:00:00,441.92,444.61,441.9,444.61,25951.0,429.6515,432.2668,429.632,432.2668,25951.0
2023-05-17 10:30:00,444.7,444.89,444.06,444.54,13401.0,432.3543,432.539,431.7321,432.1988,13401.0
2023-05-17 11:00:00,444.78,446.14,444.7,445.88,30205.0,432.4321,433.7543,432.3543,433.5016,30205.0
2023-05-17 11:30:00,445.97,446.87,445.84,446.24,32733.0,433.5891,434.4641,433.4627,433.8516,32733.0
2023-05-17 12:00:00,446.38,446.7,446.18,446.7,9557.0,433.9877,434.2988,433.7932,434.2988,9557.0
2023-05-17 12:30:00,446.7,449.06,446.65,448.91,21285.0,434.2988,436.5933,434.2502,436.4474,21285.0
2023-05-17 13:00:00,449.14,449.91,448.88,449.47,49195.0,436.671,437.4197,436.4183,436.9919,49195.0
2023-05-17 13:30:00,449.58,450.05,449.39,449.73,43153.0,437.0988,437.5558,436.9141,437.2447,43153.0
2023-05-17 14:00:00,449.81,449.87,448.75,448.83,29364.0,437.3224,437.3808,436.2919,436.3697,29364.0
2023-05-17 14:30:00,448.82,448.98,448.32,448.36,31651.0,436.3599,436.5155,435.8738,435.9127,31651.0
2023-05-17 15:00:00,448.38,449.55,448.34,448.49,61225.0,435.9321,437.0697,435.8933,436.0391,61225.0
2023-05-17 15:30:00,448.55,449.84,448.35,449.29,134733.0,436.0974,437.3516,435.903,436.8169,134733.0
2023-05-18 09:30:00,448.32,448.59,447.03,447.81,34869.0,435.8738,436.1363,434.6196,435.378,34869.0
2023-05-18 10:00:00,448.0,450.64,447.82,450.35,45572.0,435.5627,438.1294,435.3877,437.8475,45572.0
2023-05-18 10:30:00,450.6,451.43,450.45,451.43,25803.0,438.0905,438.8975,437.9447,438.8975,25803.0
2023-05-18 11:00:00,451.43,451.83,450.58,450.9,28733.0,438.8975,439.2864,438.0711,438.3822,28733.0
2023-05-18 11:30:00,450.9,451.66,450.11,450.43,56910.0,438.3822,439.1211,437.6141,437.9252,56910.0
2023-05-18 12:00:00,450.37,450.4,448.41,448.68,58464.0,437.8669,437.8961,435.9613,436.2238,58464.0
2023-05-18 12:30:00,448.76,449.21,448.44,448.75,34424.0,436.3016,436.7391,435.9905,436.2919,34424.0
2023-05-18 13:00:00,449.06,450.0,448.74,448.79,54855.0,436.5933,437.5072,436.2822,436.3308,54855.0
2023-05-18 13:30:00,448.8,449.43,448.21,448.51,33079.0,436.3405,436.953,435.7669,436.0585,33079.0
2023-05-18 14:00:00,448.56,450.12,448.4,449.78,17963.0,436.1072,437.6238,435.9516,437.2933,17963.0
2023-05-18 14:30:00,449.87,450.68,449.87,450.51,22977.0,437.3808,438.1683,437.3808,438.003,22977.0
2023-05-18 15:00:00,450.63,451.93,450.29,451.25,36181.0,438.1197,439.3836,437.7891,438.7225,36181.0
2023-05-18 15:30:00,451.32,453.51,451.32,452.97,99842.0,438.7905,440.9197,438.7905,440.3947,99842.0
2023-05-19 09:30:00,455.8,455.8,452.39,452.7,37826.0,443.1462,443.1462,439.8308,440.1322,37826.0
2023-05-19 10:00:00,452.81,452.81,451.88,452.1,28264.0,440.2392,440.2392,439.335,439.5489,28264.0
2023-05-19 10:30:00,452.2,452.36,451.09,452.03,30418.0,439.6461,439.8017,438.5669,439.4808,30418.0
2023-05-19 11:00:00,452.27,452.45,448.98,448.98,17039.0,439.7142,439.8892,436.5155,436.5155,17039.0
2023-05-19 11:30:00,449.09,449.24,447.26,448.4,59042.0,436.6224,436.7683,434.8432,435.9516,59042.0
2023-05-19 12:00:00,448.43,448.99,448.07,448.39,21791.0,435.9808,436.5252,435.6308,435.9419,21791.0
2023-05-19 12:30:00,448.03,449.52,447.39,449.14,16793.0,435.5919,437.0405,434.9696,436.671,16793.0
2023-05-19 13:00:00,449.31,449.64,448.45,448.63,14552.0,436.8363,437.1572,436.0002,436.1752,14552.0
2023-05-19 13:30:00,448.71,448.85,447.99,448.03,23158.0,436.253,436.3891,435.553,435.5919,23158.0
2023-05-19 14:00:00,448.0,448.62,447.5,448.14,34733.0,435.5627,436.1655,435.0766,435.6988,34733.0
2023-05-19 14:30:00,447.78,448.89,447.62,448.88,12833.0,435.3488,436.428,435.1932,436.4183,12833.0
2023-05-19 15:00:00,449.01,449.11,448.42,448.55,18312.0,436.5447,436.6419,435.971,436.0974,18312.0
2023-05-19 15:30:00,448.61,449.33,448.32,448.86,65131.0,436.1558,436.8558,435.8738,436.3988,65131.0
2023-05-22 09:30:00,450.36,452.11,449.21,449.58,96204.0,437.8572,439.5586,436.7391,437.0988,96204.0
2023-05-22 10:00:00,449.45,450.58,447.57,450.32,62362.0,436.9724,438.0711,435.1446,437.8183,62362.0
2023-05-22 10:30:00,450.38,450.63,448.44,449.44,26655.0,437.8766,438.1197,435.9905,436.9627,26655.0
2023-05-22 11:00:00,449.47,451.01,449.43,450.84,23240.0,436.9919,438.4891,436.953,438.3239,23240.0
2023-05-22 11:30:00,450.81,451.86,450.69,451.82,28435.0,438.2947,439.3155,438.178,439.2766,28435.0
2023-05-22 12:00:00,451.83,452.32,451.14,451.44,20149.0,439.2864,439.7628,438.6155,438.9072,20149.0
2023-05-22 12:30:00,451.44,451.71,451.02,451.57,7866.0,438.9072,439.1697,438.4989,439.0336,7866.0
2023-05-22 13:00:00,451.57,451.96,450.46,451.41,46023.0,439.0336,439.4128,437.9544,438.878,46023.0
2023-05-22 13:30:00,451.38,451.93,451.38,451.38,11937.0,438.8489,439.3836,438.8489,438.8489,11937.0
2023-05-22 14:00:00,451.38,452.14,451.23,452.14,14428.0,438.8489,439.5878,438.703,439.5878,14428.0
2023-05-22 14:30:00,452.14,453.04,451.95,452.6,33028.0,439.5878,440.4628,439.403,440.035,33028.0
2023-05-22 15:00:00,452.7,452.88,451.48,451.78,26922.0,440.1322,440.3072,438.9461,439.2378,26922.0
2023-05-22 15:30:00,451.75,451.8,450.77,451.25,79858.0,439.2086,439.2572,438.2558,438.7225,79858.0
2023-05-23 09:30:00,449.67,451.4,448.44,450.93,53360.0,437.1863,438.8683,435.9905,438.4114,53360.0
2023-05-23 10:00:00,451.01,452.25,450.86,452.25,57778.0,438.4891,439.6947,438.3433,439.6947,57778.0
2023-05-23 10:30:00,452.36,453.21,451.53,451.74,42057.0,439.8017,440.6281,438.9947,439.1989,42057.0
2023-05-23 11:00:00,451.72,452.52,451.64,452.47,19232.0,439.1794,439.9572,439.1016,439.9086,19232.0
2023-05-23 11:30:00,452.5,452.67,451.79,451.94,23620.0,439.9378,440.1031,439.2475,439.3933,23620.0
2023-05-23 12:00:00,452.03,452.17,449.94,449.94,20221.0,439.4808,439.6169,437.4488,437.4488,20221.0
2023-05-23 12:30:00,450.0,450.29,448.33,448.95,53294.0,437.5072,437.7891,435.8835,436.4863,53294.0
2023-05-23 13:00:00,448.86,450.16,448.57,448.57,51410.0,436.3988,437.6627,436.1169,436.1169,51410.0
2023-05-23 13:30:00,448.41,449.36,447.79,448.92,32905.0,435.9613,436.8849,435.3585,436.4572,32905.0
2023-05-23 14:00:00,448.95,449.8,446.35,447.06,83763.0,436.4863,437.3127,433.9585,434.6488,83763.0
2023-05-23 14:30:00,446.98,448.09,446.78,448.09,24668.0,434.571,435.6502,434.3766,435.6502,24668.0
2023-05-23 15:00:00,448.05,448.05,446.86,447.87,43170.0,435.6113,435.6113,434.4543,435.4363,43170.0
2023-05-23 15:30:00,447.92,448.13,446.72,446.74,90906.0,435.4849,435.6891,434.3182,434.3377,90906.0
2023-05-24 09:30:00,445.04,445.37,441.52,441.63,49872.0,432.6849,433.0057,429.2626,429.3695,49872.0
2023-05-24 10:00:00,441.73,442.25,441.15,441.86,52785.0,429.4668,429.9723,428.9029,429.5932,52785.0
2023-05-24 10:30:00,441.88,443.25,441.83,442.2,37876.0,429.6126,430.9446,429.564,429.9237,37876.0
2023-05-24 11:00:00,442.24,443.58,441.42,442.68,47468.0,429.9626,431.2654,429.1654,430.3904,47468.0
2023-05-24 11:30:00,442.71,442.81,441.65,441.97,39784.0,430.4196,430.5168,429.389,429.7001,39784.0
2023-05-24 12:00:00,442.46,442.46,441.22,441.61,14515.0,430.1765,430.1765,428.9709,429.3501,14515.0
2023-05-24 12:30:00,441.65,442.45,441.54,441.89,20752.0,429.389,430.1668,429.282,429.6223,20752.0
2023-05-24 13:00:00,441.93,442.02,440.78,441.47,25925.0,429.6612,429.7487,428.5431,429.214,25925.0
2023-05-24 13:30:00,441.46,442.78,441.46,442.03,38355.0,429.2043,430.4876,429.2043,429.7584,38355.0
2023-05-24 14:00:00,442.22,442.61,441.23,441.39,39857.0,429.9432,430.3223,428.9806,429.1362,39857.0
2023-05-24 14:30:00,441.37,442.42,441.14,441.59,28236.0,429.1168,430.1376,428.8931,429.3307,28236.0
2023-05-24 15:00:00,441.58,443.75,441.23,443.22,38126.0,429.3209,431.4307,428.9806,430.9154,38126.0
2023-05-24 15:30:00,443.49,444.21,441.95,442.43,96479.0,431.1779,431.8779,429.6807,430.1473,96479.0
2023-05-25 09:30:00,441.98,443.54,441.48,442.79,97032.0,429.7098,431.2265,429.2237,430.4973,97032.0
2023-05-25 10:00:00,442.75,443.22,440.5,441.85,64212.0,430.4584,430.9154,428.2709,429.5834,64212.0
2023-05-25 10:30:00,441.75,441.75,440.46,440.51,15873.0,429.4862,429.4862,428.232,428.2806,15873.0
2023-05-25 11:00:00,440.9,441.48,439.56,439.83,36610.0,428.6598,429.2237,427.357,427.6195,36610.0
2023-05-25 11:30:00,439.68,439.99,438.62,439.69,30983.0,427.4737,427.7751,426.4431,427.4834,30983.0
2023-05-25 12:00:00,440.45,441.6,440.2,440.69,86015.0,428.2223,429.3404,427.9792,428.4556,86015.0
2023-05-25 12:30:00,440.84,441.47,440.44,440.58,56602.0,428.6015,429.214,428.2126,428.3487,56602.0
2023-05-25 13:00:00,440.71,442.65,440.26,442.52,18613.0,428.4751,430.3612,428.0376,430.2348,18613.0
2023-05-25 13:30:00,442.6,442.91,441.81,442.14,38365.0,430.3126,430.614,429.5445,429.8654,38365.0
2023-05-25 14:00:00,442.43,443.56,442.15,442.62,46568.0,430.1473,431.246,429.8751,430.3321,46568.0
2023-05-25 14:30:00,442.76,442.76,441.19,441.88,33336.0,430.4682,430.4682,428.9418,429.6126,33336.0
2023-05-25 15:00:00,441.95,443.39,441.75,443.06,24423.0,429.6807,431.0807,429.4862,430.7598,24423.0
2023-05-25 15:30:00,443.0,443.52,442.08,442.4,106212.0,430.7015,431.2071,429.807,430.1182,106212.0
2023-05-26 09:30:00,442.76,444.8,442.16,443.23,57992.0,430.4682,432.4515,429.8848,430.9251,57992.0
2023-05-26 10:00:00,443.47,446.04,442.65,446.02,64841.0,431.1585,433.6571,430.3612,433.6377,64841.0
2023-05-26 10:30:00,446.23,446.55,445.1,445.14,40245.0,433.8418,434.153,432.7432,432.7821,40245.0
2023-05-26 11:00:00,444.95,445.58,443.69,443.81,52552.0,432.5974,433.2099,431.3724,431.489,52552.0
2023-05-26 11:30:00,444.08,444.77,443.71,444.11,28896.0,431.7515,432.4224,431.3918,431.7807,28896.0
2023-05-26 12:00:00,444.08,446.81,444.08,446.74,37200.0,431.7515,434.4057,431.7515,434.3377,37200.0
2023-05-26 12:30:00,446.81,447.21,446.25,446.4,31475.0,434.4057,434.7946,433.8613,434.0071,31475.0
2023-05-26 13:00:00,446.59,446.77,445.82,446.03,16092.0,434.1918,434.3668,433.4432,433.6474,16092.0
2023-05-26 13:30:00,446.05,446.58,445.32,445.91,12139.0,433.6668,434.1821,432.9571,433.5307,12139.0
2023-05-26 14:00:00,445.97,446.44,445.5,446.36,18068.0,433.5891,434.046,433.1321,433.9682,18068.0
2023-05-26 14:30:00,446.43,447.11,446.31,446.68,18659.0,434.0363,434.6974,433.9196,434.2793,18659.0
2023-05-26 15:00:00,446.71,447.34,446.48,446.52,32018.0,434.3085,434.921,434.0849,434.1238,32018.0
2023-05-26 15:30:00,446.62,447.16,446.41,446.68,89497.0,434.221,434.746,434.0168,434.2793,89497.0
2023-05-30 09:30:00,448.44,449.79,446.16,447.53,139782.0,435.9905,437.303,433.7738,435.1057,139782.0
2023-05-30 10:00:00,447.57,448.75,445.23,445.45,81451.0,435.1446,436.2919,432.8696,433.0835,81451.0
2023-05-30 10:30:00,445.72,446.56,445.37,446.14,59556.0,433.346,434.1627,433.0057,433.7543,59556.0
2023-05-30 11:00:00,445.9,446.61,444.62,445.34,47362.0,433.521,434.2113,432.2765,432.9765,47362.0
2023-05-30 11:30:00,445.48,446.61,445.48,446.26,14823.0,433.1127,434.2113,433.1127,433.871,14823.0
2023-05-30 12:00:00,446.55,446.7,445.71,446.4,14607.0,434.153,434.2988,433.3363,434.0071,14607.0
2023-05-30 12:30:00,446.31,446.46,445.17,446.1,22245.0,433.9196,434.0655,432.8113,433.7154,22245.0
2023-05-30 13:00:00,446.15,446.25,444.8,445.03,16281.0,433.7641,433.8613,432.4515,432.6752,16281.0
2023-05-30 13:30:00,444.83,445.39,444.45,444.78,30038.0,432.4807,433.0252,432.1113,432.4321,30038.0
2023-05-30 14:00:00,444.86,446.08,444.6,446.02,36312.0,432.5099,433.696,432.2571,433.6377,36312.0
2023-05-30 14:30:00,445.97,447.1,445.95,446.01,71034.0,433.5891,434.6877,433.5696,433.6279,71034.0
2023-05-30 15:00:00,446.0,446.73,445.72,446.62,44374.0,433.6182,434.328,433.346,434.221,44374.0
2023-05-30 15:30:00,446.66,447.17,445.84,446.2,88366.0,434.2599,434.7557,433.4627,433.8127,88366.0
2023-05-31 09:30:00,444.01,445.72,441.16,442.09,89906.0,431.6835,433.346,428.9126,429.8168,89906.0
2023-05-31 10:00:00,441.79,441.79,439.24,439.61,66344.0,429.5251,429.5251,427.0459,427.4056,66344.0
2023-05-31 10:30:00,439.51,439.55,438.42,438.85,65816.0,427.3084,427.3473,426.2487,426.6667,65816.0
2023-05-31 11:00:00,438.96,439.34,437.63,437.68,35806.0,426.7737,427.1431,425.4806,425.5292,35806.0
2023-05-31 11:30:00,437.64,438.37,437.48,438.03,21791.0,425.4903,426.2,425.3348,425.8695,21791.0
2023-05-31 12:00:00,438.26,439.12,438.05,438.85,17215.0,426.0931,426.9292,425.8889,426.6667,17215.0
2023-05-31 12:30:00,438.95,440.06,438.79,439.39,41417.0,426.7639,427.8431,426.6084,427.1917,41417.0
2023-05-31 13:00:00,439.36,439.99,439.25,439.99,7579.0,427.1626,427.7751,427.0556,427.7751,7579.0
2023-05-31 13:30:00,440.17,440.99,439.85,440.79,51310.0,427.9501,428.7473,427.639,428.5529,51310.0
2023-05-31 14:00:00,440.7,441.34,440.63,441.34,26815.0,428.4654,429.0876,428.3973,429.0876,26815.0
2023-05-31 14:30:00,441.2,441.41,440.07,440.34,37838.0,428.9515,429.1556,427.8528,428.1154,37838.0
2023-05-31 15:00:00,440.44,440.47,439.87,440.19,18422.0,428.2126,428.2417,427.6584,427.9695,18422.0
2023-05-31 15:30:00,440.12,441.08,439.94,439.98,143164.0,427.9015,428.8348,427.7265,427.7653,143164.0
2023-06-01 09:30:00,440.7,441.12,438.3,439.07,170015.0,428.4654,428.8737,426.132,426.8806,170015.0
2023-06-01 10:00:00,439.3,440.93,438.86,440.26,115525.0,427.1042,428.689,426.6764,428.0376,115525.0
2023-06-01 10:30:00,440.32,442.87,439.8,442.15,57905.0,428.0959,430.5751,427.5903,429.8751,57905.0
2023-06-01 11:00:00,442.17,443.56,441.83,443.45,17244.0,429.8945,431.246,429.564,431.139,17244.0
2023-06-01 11:30:00,443.36,444.38,443.23,444.07,31651.0,431.0515,432.0432,430.9251,431.7418,31651.0
2023-06-01 12:00:00,443.94,444.32,443.29,444.28,20071.0,431.6154,431.9849,430.9835,431.946,20071.0
2023-06-01 12:30:00,444.26,444.34,443.39,443.67,8298.0,431.9265,432.0043,431.0807,431.3529,8298.0
2023-06-01 13:00:00,443.72,444.02,443.13,443.6,35756.0,431.4015,431.6932,430.8279,431.2849,35756.0
2023-06-01 13:30:00,443.61,444.32,443.16,444.32,9636.0,431.2946,431.9849,430.8571,431.9849,9636.0
2023-06-01 14:00:00,444.43,444.63,443.95,444.45,21299.0,432.0918,432.2863,431.6251,432.1113,21299.0
2023-06-01 14:30:00,444.32,444.36,443.93,444.35,24395.0,431.9849,432.0238,431.6057,432.014,24395.0
2023-06-01 15:00:00,444.38,444.9,444.34,444.41,23375.0,432.0432,432.5488,432.0043,432.0724,23375.0
2023-06-01 15:30:00,444.19,444.19,443.11,443.95,126696.0,431.8585,431.8585,430.8085,431.6251,126696.0
2023-06-02 09:30:00,449.51,452.25,449.1,449.9,224290.0,437.0308,439.6947,436.6322,437.41,224290.0
2023-06-02 10:00:00,449.85,452.48,449.3,452.4,104664.0,437.3613,439.9183,436.8266,439.8405,104664.0
2023-06-02 10:30:00,452.53,453.92,452.06,453.85,66037.0,439.9669,441.3183,439.51,441.2503,66037.0
2023-06-02 11:00:00,454.06,455.63,454.05,455.5,76620.0,441.4545,442.9809,441.4447,442.8545,76620.0
2023-06-02 11:30:00,455.47,455.63,454.47,455.44,51437.0,442.8253,442.9809,441.8531,442.7962,51437.0
2023-06-02 12:00:00,455.54,456.32,455.15,456.23,61688.0,442.8934,443.6517,442.5142,443.5642,61688.0
2023-06-02 12:30:00,456.23,456.8,456.07,456.74,32479.0,443.5642,444.1184,443.4087,444.0601,32479.0
2023-06-02 13:00:00,456.74,457.79,456.53,457.79,21493.0,444.0601,445.0809,443.8559,445.0809,21493.0
2023-06-02 13:30:00,457.91,457.94,457.25,457.84,27684.0,445.1976,445.2267,444.5559,445.1295,27684.0
2023-06-02 14:00:00,457.73,457.91,456.83,457.27,23956.0,445.0226,445.1976,444.1476,444.5753,23956.0
2023-06-02 14:30:00,457.28,457.81,457.28,457.81,20840.0,444.5851,445.1004,444.5851,445.1004,20840.0
2023-06-02 15:00:00,457.92,458.54,457.89,457.98,36235.0,445.2073,445.8101,445.1781,445.2656,36235.0
2023-06-02 15:30:00,457.89,458.5,457.72,458.29,113010.0,445.1781,445.7712,445.0129,445.567,113010.0
2023-06-05 09:30:00,455.45,456.49,453.06,453.45,124589.0,442.8059,443.817,440.4822,440.8614,124589.0
2023-06-05 10:00:00,453.68,455.14,450.91,451.15,176159.0,441.085,442.5045,438.3919,438.6252,176159.0
2023-06-05 10:30:00,451.16,453.25,450.98,452.6,133959.0,438.635,440.6669,438.46,440.035,133959.0
2023-06-05 11:00:00,452.8,454.35,452.73,454.29,51055.0,440.2294,441.7364,440.1614,441.6781,51055.0
2023-06-05 11:30:00,454.27,455.0,453.83,454.46,54025.0,441.6586,442.3684,441.2308,441.8434,54025.0
2023-06-05 12:00:00,454.58,455.5,454.15,455.43,33100.0,441.96,442.8545,441.542,442.7864,33100.0
2023-06-05 12:30:00,455.51,455.6,455.0,455.57,28091.0,442.8642,442.9517,442.3684,442.9225,28091.0
2023-06-05 13:00:00,455.6,455.65,454.12,454.32,44239.0,442.9517,443.0003,441.5128,441.7072,44239.0
2023-06-05 13:30:00,454.27,455.23,453.59,455.05,33527.0,441.6586,442.592,440.9975,442.417,33527.0
2023-06-05 14:00:00,454.91,454.99,453.64,454.22,65202.0,442.2809,442.3586,441.0461,441.61,65202.0
2023-06-05 14:30:00,454.27,454.31,452.37,453.71,103875.0,441.6586,441.6975,439.8114,441.1142,103875.0
2023-06-05 15:00:00,453.74,453.82,452.69,453.39,86578.0,441.1433,441.2211,440.1225,440.8031,86578.0
2023-06-05 15:30:00,453.3,454.26,453.11,453.44,147829.0,440.7156,441.6489,440.5308,440.8517,147829.0
2023-06-06 09:30:00,452.25,456.94,452.25,456.88,112138.0,439.6947,444.2545,439.6947,444.1962,112138.0
2023-06-06 10:00:00,456.98,459.88,456.95,459.81,74064.0,444.2934,447.1129,444.2642,447.0448,74064.0
2023-06-06 10:30:00,460.11,461.76,459.76,461.58,67657.0,447.3365,448.9407,446.9962,448.7657,67657.0
2023-06-06 11:00:00,461.8,463.01,461.16,462.02,63917.0,448.9796,450.156,448.3574,449.1935,63917.0
2023-06-06 11:30:00,462.07,463.67,461.93,462.88,38209.0,449.2421,450.7977,449.106,450.0296,38209.0
2023-06-06 12:00:00,462.76,463.31,462.02,462.07,30842.0,449.9129,450.4477,449.1935,449.2421,30842.0
2023-06-06 12:30:00,462.13,462.38,461.08,461.24,14057.0,449.3004,449.5435,448.2796,448.4351,14057.0
2023-06-06 13:00:00,461.37,462.06,460.28,460.81,57407.0,448.5615,449.2324,447.5018,448.0171,57407.0
2023-06-06 13:30:00,460.8,461.17,460.43,460.7,31173.0,448.0073,448.3671,447.6476,447.9101,31173.0
2023-06-06 14:00:00,460.68,461.69,460.06,461.69,74233.0,447.8907,448.8726,447.2879,448.8726,74233.0
2023-06-06 14:30:00,461.63,462.16,461.37,462.09,41002.0,448.8143,449.3296,448.5615,449.2615,41002.0
2023-06-06 15:00:00,462.09,462.53,461.91,462.52,33609.0,449.2615,449.6893,449.0865,449.6796,33609.0
2023-06-06 15:30:00,462.52,463.14,461.8,462.73,212344.0,449.6796,450.2824,448.9796,449.8838,212344.0
2023-06-07 09:30:00,464.9,468.36,464.07,468.36,105086.0,451.9935,455.3575,451.1866,455.3575,105086.0
2023-06-07 10:00:00,468.35,469.37,467.72,468.17,107654.0,455.3477,456.3394,454.7352,455.1727,107654.0
2023-06-07 10:30:00,468.29,468.8,466.69,468.26,52416.0,455.2894,455.7853,453.7338,455.2602,52416.0
2023-06-07 11:00:00,468.34,469.53,468.31,469.47,70664.0,455.338,456.495,455.3089,456.4367,70664.0
2023-06-07 11:30:00,469.55,470.15,468.05,468.17,30523.0,456.5144,457.0978,455.0561,455.1727,30523.0
2023-06-07 12:00:00,468.11,468.85,468.11,468.46,51061.0,455.1144,455.8339,455.1144,455.4547,51061.0
2023-06-07 12:30:00,468.57,469.38,468.4,468.78,45590.0,455.5616,456.3492,455.3964,455.7658,45590.0
2023-06-07 13:00:00,468.79,469.06,467.91,468.35,48954.0,455.7755,456.038,454.92,455.3477,48954.0
2023-06-07 13:30:00,468.28,468.6,467.68,468.52,59163.0,455.2797,455.5908,454.6963,455.513,59163.0
2023-06-07 14:00:00,468.55,469.73,468.55,469.3,34625.0,455.5422,456.6894,455.5422,456.2714,34625.0
2023-06-07 14:30:00,469.41,469.62,468.8,469.4,23595.0,456.3783,456.5825,455.7853,456.3686,23595.0
2023-06-07 15:00:00,469.49,470.29,469.47,470.22,54343.0,456.4561,457.2339,456.4367,457.1658,54343.0
2023-06-07 15:30:00,470.18,470.56,469.63,469.84,123817.0,457.1269,457.4964,456.5922,456.7964,123817.0
2023-06-08 09:30:00,468.99,470.22,464.97,466.15,127140.0,455.97,457.1658,452.0616,453.2088,127140.0
2023-06-08 10:00:00,466.58,467.16,465.95,466.19,46141.0,453.6269,454.1908,453.0144,453.2477,46141.0
2023-06-08 10:30:00,466.81,466.97,465.95,466.23,45971.0,453.8505,454.0061,453.0144,453.2866,45971.0
2023-06-08 11:00:00,466.18,466.78,464.96,466.76,51381.0,453.238,453.8213,452.0519,453.8019,51381.0
2023-06-08 11:30:00,466.73,466.99,465.84,466.1,28218.0,453.7727,454.0255,452.9074,453.1602,28218.0
2023-06-08 12:00:00,465.97,467.26,465.9,467.25,19164.0,453.0338,454.288,452.9658,454.2783,19164.0
2023-06-08 12:30:00,467.22,467.29,466.76,467.22,16013.0,454.2491,454.3172,453.8019,454.2491,16013.0
2023-06-08 13:00:00,467.09,467.79,466.87,467.66,55955.0,454.1227,454.8033,453.9088,454.6769,55955.0
2023-06-08 13:30:00,467.83,467.87,466.71,467.1,41204.0,454.8422,454.8811,453.7533,454.1324,41204.0
2023-06-08 14:00:00,467.34,467.87,466.86,467.82,18666.0,454.3658,454.8811,453.8991,454.8325,18666.0
2023-06-08 14:30:00,467.87,468.49,467.87,468.18,21898.0,454.8811,455.4839,454.8811,455.1825,21898.0
2023-06-08 15:00:00,468.25,468.41,467.54,467.87,23216.0,455.2505,455.4061,454.5602,454.8811,23216.0
2023-06-08 15:30:00,467.87,468.39,467.44,467.74,125159.0,454.8811,455.3866,454.463,454.7547,125159.0
2023-06-09 09:30:00,467.99,468.44,465.87,466.18,92206.0,454.9977,455.4352,452.9366,453.238,92206.0
2023-06-09 10:00:00,466.46,467.68,466.46,467.64,52925.0,453.5102,454.6963,453.5102,454.6575,52925.0
2023-06-09 10:30:00,467.68,467.91,466.57,466.99,55784.0,454.6963,454.92,453.6172,454.0255,55784.0
2023-06-09 11:00:00,467.0,467.31,464.45,464.6,56888.0,454.0352,454.3366,451.556,451.7019,56888.0
2023-06-09 11:30:00,464.55,465.45,463.68,464.72,50882.0,451.6532,452.5283,450.8074,451.8185,50882.0
2023-06-09 12:00:00,464.63,465.14,464.2,464.57,38934.0,451.731,452.2269,451.313,451.6727,38934.0
2023-06-09 12:30:00,464.48,464.97,464.05,464.97,22583.0,451.5852,452.0616,451.1671,452.0616,22583.0
2023-06-09 13:00:00,464.87,465.2,464.7,464.86,18203.0,451.9644,452.2852,451.7991,451.9546,18203.0
2023-06-09 13:30:00,465.0,465.13,464.48,464.88,28214.0,452.0907,452.2171,451.5852,451.9741,28214.0
2023-06-09 14:00:00,464.89,465.33,464.54,464.84,34711.0,451.9838,452.4116,451.6435,451.9352,34711.0
2023-06-09 14:30:00,464.88,464.88,464.11,464.74,33895.0,451.9741,451.9741,451.2255,451.838,33895.0
2023-06-09 15:00:00,464.72,465.31,464.18,464.37,36934.0,451.8185,452.3921,451.2935,451.4782,36934.0
2023-06-09 15:30:00,464.33,465.13,463.66,464.93,87844.0,451.4393,452.2171,450.7879,452.0227,87844.0
2023-06-12 09:30:00,465.41,467.29,463.39,467.27,87356.0,452.4894,454.3172,450.5254,454.2977,87356.0
2023-06-12 10:00:00,467.38,468.1,465.54,466.37,74085.0,454.4047,455.1047,452.6158,453.4227,74085.0
2023-06-12 10:30:00,466.32,466.34,464.7,466.27,40219.0,453.3741,453.3935,451.7991,453.3255,40219.0
2023-06-12 11:00:00,466.36,467.58,466.33,466.51,26550.0,453.413,454.5991,453.3838,453.5588,26550.0
2023-06-12 11:30:00,466.57,466.57,465.81,466.04,13321.0,453.6172,453.6172,452.8783,453.1019,13321.0
2023-06-12 12:00:00,466.59,467.29,466.59,467.06,19972.0,453.6366,454.3172,453.6366,454.0936,19972.0
2023-06-12 12:30:00,466.97,467.62,466.91,467.19,11381.0,454.0061,454.638,453.9477,454.2199,11381.0
2023-06-12 13:00:00,467.23,467.29,466.08,466.09,11959.0,454.2588,454.3172,453.1408,453.1505,11959.0
2023-06-12 13:30:00,466.0,466.52,465.62,466.52,20008.0,453.063,453.5685,452.6935,453.5685,20008.0
2023-06-12 14:00:00,466.53,466.7,466.23,466.35,21459.0,453.5783,453.7436,453.2866,453.4033,21459.0
2023-06-12 14:30:00,466.42,467.0,466.21,466.85,29745.0,453.4713,454.0352,453.2672,453.8894,29745.0
2023-06-12 15:00:00,466.84,468.31,466.82,467.91,47693.0,453.8797,455.3089,453.8602,454.92,47693.0
2023-06-12 15:30:00,468.0,468.13,466.92,467.42,99523.0,455.0075,455.1339,453.9574,454.4436,99523.0
2023-06-13 09:30:00,469.79,473.4,468.46,471.7,84745.0,456.7478,460.2575,455.4547,458.6047,84745.0
2023-06-13 10:00:00,471.89,474.01,471.65,474.01,37519.0,458.7895,460.8506,458.5561,460.8506,37519.0
2023-06-13 10:30:00,474.07,474.1,472.27,472.27,18363.0,460.9089,460.9381,459.1589,459.1589,18363.0
2023-06-13 11:00:00,472.48,473.01,471.59,472.67,23491.0,459.3631,459.8784,458.4978,459.5478,23491.0
2023-06-13 11:30:00,472.86,472.95,471.73,471.85,60527.0,459.7325,459.82,458.6339,458.7506,60527.0
2023-06-13 12:00:00,471.72,472.91,471.51,472.7,19886.0,458.6242,459.7812,458.42,459.577,19886.0
2023-06-13 12:30:00,472.72,473.14,472.68,472.91,20862.0,459.5964,460.0048,459.5575,459.7812,20862.0
2023-06-13 13:00:00,472.94,473.11,472.36,473.08,24612.0,459.8103,459.9756,459.2464,459.9464,24612.0
2023-06-13 13:30:00,472.97,473.14,472.58,472.97,26303.0,459.8395,460.0048,459.4603,459.8395,26303.0
2023-06-13 14:00:00,472.87,473.21,471.7,471.84,21991.0,459.7423,460.0728,458.6047,458.7409,21991.0
2023-06-13 14:30:00,471.79,472.51,471.31,472.45,31774.0,458.6922,459.3923,458.2256,459.3339,31774.0
2023-06-13 15:00:00,472.51,473.09,472.51,472.66,45260.0,459.3923,459.9562,459.3923,459.5381,45260.0
2023-06-13 15:30:00,472.68,472.85,471.74,472.39,90331.0,459.5575,459.7228,458.6436,459.2756,90331.0
2023-06-14 09:30:00,473.39,476.2,473.22,473.77,61598.0,460.2478,462.9798,460.0825,460.6173,61598.0
2023-06-14 10:00:00,473.86,474.78,473.33,473.43,24892.0,460.7048,461.5992,460.1895,460.2867,24892.0
2023-06-14 10:30:00,473.38,474.24,473.24,473.73,24260.0,460.2381,461.0742,460.102,460.5784,24260.0
2023-06-14 11:00:00,473.73,474.83,473.49,474.32,16189.0,460.5784,461.6478,460.345,461.152,16189.0
2023-06-14 11:30:00,474.39,474.42,473.42,473.44,9366.0,461.2201,461.2492,460.277,460.2964,9366.0
2023-06-14 12:00:00,473.6,473.84,472.6,473.25,20366.0,460.452,460.6853,459.4798,460.1117,20366.0
2023-06-14 12:30:00,473.29,473.29,472.79,472.87,11682.0,460.1506,460.1506,459.6645,459.7423,11682.0
2023-06-14 13:00:00,472.72,472.8,471.33,471.74,14816.0,459.5964,459.6742,458.245,458.6436,14816.0
2023-06-14 13:30:00,471.62,471.81,471.16,471.29,20065.0,458.527,458.7117,458.0797,458.2061,20065.0
2023-06-14 14:00:00,470.71,470.71,466.59,467.2,79214.0,457.6422,457.6422,453.6366,454.2297,79214.0
2023-06-14 14:30:00,467.18,470.38,466.84,469.66,83036.0,454.2102,457.3214,453.8797,456.6214,83036.0
2023-06-14 15:00:00,469.74,471.61,468.54,469.76,99782.0,456.6992,458.5172,455.5325,456.7186,99782.0
2023-06-14 15:30:00,469.83,470.22,467.51,469.82,217566.0,456.7867,457.1658,454.5311,456.7769,217566.0
2023-06-15 09:30:00,467.71,470.86,467.71,470.86,137275.0,454.7255,457.7881,454.7255,457.7881,137275.0
2023-06-15 10:00:00,470.88,471.57,469.81,470.66,78436.0,457.8075,458.4784,456.7672,457.5936,78436.0
2023-06-15 10:30:00,470.71,470.71,468.81,469.3,47254.0,457.6422,457.6422,455.795,456.2714,47254.0
2023-06-15 11:00:00,469.4,471.45,468.98,471.39,72744.0,456.3686,458.3617,455.9603,458.3033,72744.0
2023-06-15 11:30:00,471.46,471.9,470.7,471.08,55435.0,458.3714,458.7992,457.6325,458.002,55435.0
2023-06-15 12:00:00,471.1,471.27,470.56,470.99,36304.0,458.0214,458.1867,457.4964,457.9145,36304.0
2023-06-15 12:30:00,471.03,471.39,470.78,471.14,28036.0,457.9533,458.3033,457.7103,458.0603,28036.0
2023-06-15 13:00:00,471.19,471.22,470.18,470.76,31201.0,458.1089,458.1381,457.1269,457.6908,31201.0
2023-06-15 13:30:00,470.78,472.44,470.78,472.24,40724.0,457.7103,459.3242,457.7103,459.1298,40724.0
2023-06-15 14:00:00,472.24,472.52,471.14,471.71,42267.0,459.1298,459.402,458.0603,458.6145,42267.0
2023-06-15 14:30:00,471.75,473.79,471.74,473.54,57057.0,458.6534,460.6367,458.6436,460.3937,57057.0
2023-06-15 15:00:00,473.7,473.93,472.84,473.11,51906.0,460.5492,460.7728,459.7131,459.9756,51906.0
2023-06-15 15:30:00,473.33,474.38,472.95,474.21,185870.0,460.1895,461.2103,459.82,461.0451,185870.0
2023-06-16 09:30:00,474.24,475.23,471.04,471.5,102788.0,462.5571,463.5227,459.4359,459.8846,102788.0
2023-06-16 10:00:00,471.53,473.31,471.37,472.48,54871.0,459.9138,461.65,459.7578,460.8404,54871.0
2023-06-16 10:30:00,472.54,472.86,470.66,470.89,34333.0,460.899,461.2111,459.0653,459.2896,34333.0
2023-06-16 11:00:00,470.73,471.01,469.43,470.02,11230.0,459.1336,459.4067,457.8656,458.441,11230.0
2023-06-16 11:30:00,470.06,470.3,468.89,469.88,15364.0,458.4801,458.7141,457.3389,458.3045,15364.0
2023-06-16 12:00:00,469.94,470.88,469.52,470.76,30380.0,458.363,459.2799,457.9534,459.1628,30380.0
2023-06-16 12:30:00,470.67,471.49,470.66,471.3,43816.0,459.075,459.8748,459.0653,459.6895,43816.0
2023-06-16 13:00:00,471.48,471.52,470.32,470.33,23566.0,459.8651,459.9041,458.7337,458.7434,23566.0
2023-06-16 13:30:00,470.36,470.59,469.75,470.59,22188.0,458.7727,458.997,458.1777,458.997,22188.0
2023-06-16 14:00:00,470.53,470.53,470.04,470.24,18853.0,458.9385,458.9385,458.4606,458.6556,18853.0
2023-06-16 14:30:00,470.28,470.28,469.38,469.7,34072.0,458.6946,458.6946,457.8168,458.1289,34072.0
2023-06-16 15:00:00,469.65,469.96,469.07,469.31,43208.0,458.0802,458.3825,457.5144,457.7485,43208.0
2023-06-16 15:30:00,469.33,471.25,469.33,470.55,318045.0,457.768,459.6407,457.768,458.958,318045.0
2023-06-20 09:30:00,468.44,468.58,466.18,467.27,125400.0,456.9,457.0365,454.6956,455.7588,125400.0
2023-06-20 10:00:00,466.91,467.46,464.86,465.12,76236.0,455.4077,455.9441,453.4082,453.6618,76236.0
2023-06-20 10:30:00,465.03,465.97,465.01,465.93,80061.0,453.574,454.4908,453.5545,454.4518,80061.0
2023-06-20 11:00:00,465.95,466.52,465.28,465.29,50472.0,454.4713,455.0273,453.8178,453.8276,50472.0
2023-06-20 11:30:00,465.39,466.82,465.25,466.39,38122.0,453.9251,455.3199,453.7886,454.9005,38122.0
2023-06-20 12:00:00,466.29,467.09,465.82,466.67,45990.0,454.8029,455.5832,454.3445,455.1736,45990.0
2023-06-20 12:30:00,466.66,467.45,466.3,467.44,31383.0,455.1638,455.9344,454.8127,455.9246,31383.0
2023-06-20 13:00:00,467.55,467.71,466.95,467.07,31567.0,456.0319,456.188,455.4467,455.5637,31567.0
2023-06-20 13:30:00,467.05,467.52,466.79,467.11,24083.0,455.5442,456.0026,455.2906,455.6027,24083.0
2023-06-20 14:00:00,467.14,467.36,466.79,467.17,27732.0,455.632,455.8466,455.2906,455.6613,27732.0
2023-06-20 14:30:00,467.15,467.28,466.6,467.28,18157.0,455.6417,455.7685,455.1053,455.7685,18157.0
2023-06-20 15:00:00,467.29,467.74,467.13,467.74,28727.0,455.7783,456.2172,455.6222,456.2172,28727.0
2023-06-20 15:30:00,467.83,468.02,467.18,467.21,103139.0,456.305,456.4903,455.671,455.7003,103139.0
2023-06-21 09:30:00,465.37,466.99,464.03,466.47,66106.0,453.9056,455.4857,452.5986,454.9785,66106.0
2023-06-21 10:00:00,466.42,467.49,465.7,467.39,37055.0,454.9297,455.9734,454.2275,455.8758,37055.0
2023-06-21 10:30:00,467.46,467.79,465.66,467.09,40369.0,455.9441,456.266,454.1885,455.5832,40369.0
2023-06-21 11:00:00,467.5,467.64,465.84,466.95,45434.0,455.9831,456.1197,454.364,455.4467,45434.0
2023-06-21 11:30:00,466.89,467.36,466.25,466.68,38450.0,455.3882,455.8466,454.7639,455.1833,38450.0
2023-06-21 12:00:00,466.76,467.16,466.47,466.92,44246.0,455.2614,455.6515,454.9785,455.4174,44246.0
2023-06-21 12:30:00,466.98,467.29,465.61,465.85,35344.0,455.4759,455.7783,454.1397,454.3738,35344.0
2023-06-21 13:00:00,465.77,466.3,465.28,465.99,34383.0,454.2957,454.8127,453.8178,454.5103,34383.0
2023-06-21 13:30:00,465.95,467.33,465.93,467.29,36319.0,454.4713,455.8173,454.4518,455.7783,36319.0
2023-06-21 14:00:00,467.39,468.58,467.17,468.48,52407.0,455.8758,457.0365,455.6613,456.939,52407.0
2023-06-21 14:30:00,468.5,468.6,467.94,467.95,27049.0,456.9585,457.056,456.4123,456.422,27049.0
2023-06-21 15:00:00,467.95,467.99,467.3,467.35,25297.0,456.422,456.4611,455.7881,455.8368,25297.0
2023-06-21 15:30:00,467.41,467.52,466.34,466.61,91450.0,455.8953,456.0026,454.8517,455.1151,91450.0
2023-06-22 09:30:00,465.43,465.73,461.66,463.36,85940.0,453.9641,454.2567,450.287,451.9451,85940.0
2023-06-22 10:00:00,463.23,465.05,462.8,464.88,39680.0,451.8183,453.5935,451.3989,453.4277,39680.0
2023-06-22 10:30:00,464.81,465.14,463.16,463.76,37097.0,453.3594,453.6813,451.75,452.3353,37097.0
2023-06-22 11:00:00,463.69,463.93,462.59,463.48,38107.0,452.267,452.5011,451.1941,452.0622,38107.0
2023-06-22 11:30:00,463.6,464.43,463.33,464.33,18222.0,452.1792,452.9888,451.9159,452.8912,18222.0
2023-06-22 12:00:00,464.34,464.36,463.56,464.22,27288.0,452.901,452.9205,452.1402,452.7839,27288.0
2023-06-22 12:30:00,464.24,464.62,463.71,464.03,20311.0,452.8034,453.1741,452.2865,452.5986,20311.0
2023-06-22 13:00:00,464.05,464.05,463.25,463.79,27361.0,452.6181,452.6181,451.8378,452.3645,27361.0
2023-06-22 13:30:00,463.84,464.34,463.73,464.27,24587.0,452.4133,452.901,452.306,452.8327,24587.0
2023-06-22 14:00:00,464.28,464.85,463.92,464.78,14827.0,452.8424,453.3984,452.4913,453.3301,14827.0
2023-06-22 14:30:00,464.84,465.17,464.44,464.86,16547.0,453.3887,453.7105,452.9985,453.4082,16547.0
2023-06-22 15:00:00,464.86,465.01,463.58,463.58,29513.0,453.4082,453.5545,452.1597,452.1597,29513.0
2023-06-22 15:30:00,463.39,464.22,463.29,464.12,74043.0,451.9744,452.7839,451.8768,452.6864,74043.0
2023-06-23 09:30:00,458.78,461.83,458.5,461.54,108980.0,447.4779,450.4528,447.2048,450.1699,108980.0
2023-06-23 10:00:00,461.87,462.14,460.85,461.33,28456.0,450.4918,450.7552,449.4969,449.9651,28456.0
2023-06-23 10:30:00,461.42,462.13,460.44,461.35,28599.0,450.0529,450.7454,449.097,449.9846,28599.0
2023-06-23 11:00:00,461.4,461.76,459.88,460.26,50288.0,450.0334,450.3845,448.5508,448.9215,50288.0
2023-06-23 11:30:00,460.27,460.92,460.04,460.44,12776.0,448.9312,449.5652,448.7069,449.097,12776.0
2023-06-23 12:00:00,460.59,461.32,460.31,461.31,23326.0,449.2434,449.9554,448.9703,449.9456,23326.0
2023-06-23 12:30:00,461.33,461.75,460.71,461.06,30674.0,449.9651,450.3748,449.3604,449.7018,30674.0
2023-06-23 13:00:00,461.16,461.46,460.57,461.4,21092.0,449.7993,450.0919,449.2238,450.0334,21092.0
2023-06-23 13:30:00,461.52,461.94,461.51,461.66,21616.0,450.1504,450.5601,450.1407,450.287,21616.0
2023-06-23 14:00:00,461.59,461.66,460.27,460.4,39559.0,450.2187,450.287,448.9312,449.058,39559.0
2023-06-23 14:30:00,460.29,460.4,458.95,458.95,37448.0,448.9507,449.058,447.6438,447.6438,37448.0
2023-06-23 15:00:00,458.84,458.95,458.27,458.63,47209.0,447.5365,447.6438,446.9805,447.3316,47209.0
2023-06-23 15:30:00,458.65,459.32,458.45,458.68,204724.0,447.3511,448.0046,447.1561,447.3804,204724.0
2023-06-26 09:30:00,459.48,464.81,459.01,464.11,62979.0,448.1607,453.3594,447.7023,452.6766,62979.0
2023-06-26 10:00:00,463.92,464.04,462.71,462.85,49733.0,452.4913,452.6084,451.3111,451.4477,49733.0
2023-06-26 10:30:00,462.84,462.98,461.18,462.71,35716.0,451.4379,451.5745,449.8188,451.3111,35716.0
2023-06-26 11:00:00,462.92,463.09,461.99,462.34,38147.0,451.516,451.6818,450.6089,450.9502,38147.0
2023-06-26 11:30:00,462.53,463.96,462.34,463.85,21909.0,451.1356,452.5303,450.9502,452.423,21909.0
2023-06-26 12:00:00,463.91,463.92,462.44,462.75,46391.0,452.4816,452.4913,451.0478,451.3501,46391.0
2023-06-26 12:30:00,462.66,462.96,461.58,462.96,21830.0,451.2624,451.555,450.209,451.555,21830.0
2023-06-26 13:00:00,463.06,463.62,462.87,463.6,20218.0,451.6525,452.1987,451.4672,452.1792,20218.0
2023-06-26 13:30:00,463.53,464.1,463.18,463.52,27694.0,452.1109,452.6669,451.7695,452.1012,27694.0
2023-06-26 14:00:00,463.52,463.86,463.13,463.65,11568.0,452.1012,452.4328,451.7208,452.228,11568.0
2023-06-26 14:30:00,463.54,464.38,463.5,464.34,25231.0,452.1207,452.94,452.0817,452.901,25231.0
2023-06-26 15:00:00,464.41,464.67,464.26,464.38,22347.0,452.9692,453.2228,452.8229,452.94,22347.0
2023-06-26 15:30:00,464.42,464.7,462.27,462.49,78849.0,452.979,453.2521,450.882,451.0965,78849.0
2023-06-27 09:30:00,463.25,464.33,462.21,463.28,55881.0,451.8378,452.8912,450.8234,451.8671,55881.0
2023-06-27 10:00:00,463.64,465.7,463.37,465.45,41225.0,452.2182,454.2275,451.9549,453.9836,41225.0
2023-06-27 10:30:00,465.5,467.77,465.48,467.62,60856.0,454.0324,456.2465,454.0129,456.1002,60856.0
2023-06-27 11:00:00,467.8,467.95,466.99,467.88,26013.0,456.2757,456.422,455.4857,456.3538,26013.0
2023-06-27 11:30:00,467.87,468.19,467.64,468.12,10080.0,456.344,456.6561,456.1197,456.5879,10080.0
2023-06-27 12:00:00,468.1,469.07,468.07,468.89,14586.0,456.5683,457.5144,456.5391,457.3389,14586.0
2023-06-27 12:30:00,468.9,469.73,468.72,469.22,16573.0,457.3486,458.1582,457.1731,457.6608,16573.0
2023-06-27 13:00:00,469.17,470.07,468.71,469.75,15203.0,457.612,458.4898,457.1633,458.1777,15203.0
2023-06-27 13:30:00,469.8,470.31,469.69,469.69,15765.0,458.2265,458.7239,458.1192,458.1192,15765.0
2023-06-27 14:00:00,469.69,469.94,469.56,469.88,17154.0,458.1192,458.363,457.9924,458.3045,17154.0
2023-06-27 14:30:00,469.99,470.06,469.43,469.43,22681.0,458.4118,458.4801,457.8656,457.8656,22681.0
2023-06-27 15:00:00,469.44,470.41,469.38,470.34,37410.0,457.8753,458.8214,457.8168,458.7532,37410.0
2023-06-27 15:30:00,470.33,470.54,469.68,469.83,131212.0,458.7434,458.9482,458.1094,458.2557,131212.0
2023-06-28 09:30:00,469.06,469.33,466.42,468.87,116201.0,457.5047,457.768,454.9297,457.3194,116201.0
2023-06-28 10:00:00,469.04,469.29,467.43,467.85,52650.0,457.4852,457.729,455.9148,456.3245,52650.0
2023-06-28 10:30:00,467.88,469.24,467.61,467.75,55524.0,456.3538,457.6803,456.0904,456.227,55524.0
2023-06-28 11:00:00,467.77,468.68,467.69,468.51,23166.0,456.2465,457.1341,456.1684,456.9682,23166.0
2023-06-28 11:30:00,468.61,469.38,468.43,468.84,23362.0,457.0658,457.8168,456.8902,457.2901,23362.0
2023-06-28 12:00:00,468.81,469.98,468.55,469.21,27121.0,457.2609,458.402,457.0073,457.651,27121.0
2023-06-28 12:30:00,469.25,469.57,467.53,468.2,42539.0,457.69,458.0021,456.0124,456.6659,42539.0
2023-06-28 13:00:00,468.2,469.01,467.62,468.93,23996.0,456.6659,457.4559,456.1002,457.3779,23996.0
2023-06-28 13:30:00,469.03,469.16,468.43,468.69,17331.0,457.4754,457.6022,456.8902,457.1438,17331.0
2023-06-28 14:00:00,468.85,469.26,468.7,469.14,13133.0,457.2999,457.6998,457.1536,457.5827,13133.0
2023-06-28 14:30:00,469.1,469.3,468.63,468.74,13271.0,457.5437,457.7388,457.0853,457.1926,13271.0
2023-06-28 15:00:00,468.85,469.46,468.19,469.11,15612.0,457.2999,457.8948,456.6561,457.5535,15612.0
2023-06-28 15:30:00,469.05,469.99,468.88,469.95,79067.0,457.4949,458.4118,457.3291,458.3728,79067.0
2023-06-29 09:30:00,469.92,473.49,469.33,473.23,21956.0,458.3435,461.8256,457.768,461.572,21956.0
2023-06-29 10:00:00,473.5,474.33,473.05,473.67,39140.0,461.8353,462.6449,461.3964,462.0011,39140.0
2023-06-29 10:30:00,473.9,473.92,472.49,473.06,41095.0,462.2255,462.245,460.8502,461.4062,41095.0
2023-06-29 11:00:00,472.97,473.8,472.47,472.95,22164.0,461.3184,462.1279,460.8307,461.2989,22164.0
2023-06-29 11:30:00,472.88,473.79,472.78,473.25,28828.0,461.2306,462.1182,461.1331,461.5915,28828.0
2023-06-29 12:00:00,473.39,474.64,473.28,474.49,11936.0,461.728,462.9472,461.6207,462.8009,11936.0
2023-06-29 12:30:00,474.57,475.18,474.44,474.69,13499.0,462.879,463.4739,462.7522,462.996,13499.0
2023-06-29 13:00:00,474.68,474.78,473.7,474.71,30386.0,462.9862,463.0838,462.0304,463.0155,30386.0
2023-06-29 13:30:00,474.78,474.93,474.05,474.16,24943.0,463.0838,463.2301,462.3718,462.4791,24943.0
2023-06-29 14:00:00,474.11,474.48,473.13,474.42,37148.0,462.4303,462.7912,461.4744,462.7327,37148.0
2023-06-29 14:30:00,474.35,474.61,473.9,474.35,13962.0,462.6644,462.918,462.2255,462.6644,13962.0
2023-06-29 15:00:00,474.57,475.18,474.57,475.18,9277.0,462.879,463.4739,462.879,463.4739,9277.0
2023-06-29 15:30:00,475.19,475.72,474.74,475.6,72458.0,463.4837,464.0006,463.0448,463.8836,72458.0
2023-06-30 09:30:00,479.08,479.08,477.03,478.36,67086.0,467.2779,467.2779,465.2784,466.5756,67086.0
2023-06-30 10:00:00,478.44,479.18,477.63,478.44,73776.0,466.6536,467.3754,465.8636,466.6536,73776.0
2023-06-30 10:30:00,478.58,478.76,476.47,477.75,57812.0,466.7902,466.9657,464.7321,465.9806,57812.0
2023-06-30 11:00:00,477.82,478.27,477.64,477.96,34944.0,466.0489,466.4878,465.8733,466.1854,34944.0
2023-06-30 11:30:00,477.92,478.44,477.52,478.29,24421.0,466.1464,466.6536,465.7563,466.5073,24421.0
2023-06-30 12:00:00,478.36,479.21,478.18,479.18,23986.0,466.5756,467.4046,466.4,467.3754,23986.0
2023-06-30 12:30:00,479.29,479.79,479.23,479.55,21530.0,467.4827,467.9704,467.4242,467.7363,21530.0
2023-06-30 13:00:00,479.45,479.73,479.32,479.61,12587.0,467.6387,467.9118,467.5119,467.7948,12587.0
2023-06-30 13:30:00,479.64,479.88,479.32,479.46,35002.0,467.8241,468.0581,467.5119,467.6485,35002.0
2023-06-30 14:00:00,479.53,480.02,479.49,480.0,24577.0,467.7168,468.1947,467.6778,468.1752,24577.0
2023-06-30 14:30:00,480.0,480.51,479.95,480.11,43402.0,468.1752,468.6726,468.1264,468.2825,43402.0
2023-06-30 15:00:00,480.17,480.22,479.49,479.92,29845.0,468.341,468.3898,467.6778,468.0972,29845.0
2023-06-30 15:30:00,479.9,479.95,478.48,478.56,128099.0,468.0777,468.1264,466.6926,466.7707,128099.0
2023-07-03 09:30:00,478.52,481.31,477.59,479.5,58720.0,466.7316,469.4529,465.8246,467.6875,58720.0
2023-07-03 10:00:00,480.03,480.82,479.65,480.66,39910.0,468.2044,468.975,467.8338,468.8189,39910.0
2023-07-03 10:30:00,480.91,481.3,479.87,480.13,74512.0,469.0628,469.4432,468.0484,468.302,74512.0
2023-07-03 11:00:00,480.13,481.24,479.89,480.5,15385.0,468.302,469.3846,468.0679,468.6629,15385.0
2023-07-03 11:30:00,480.4,480.75,479.94,480.09,16478.0,468.5653,468.9067,468.1167,468.263,16478.0
2023-07-03 12:00:00,480.07,480.44,479.68,480.01,9778.0,468.2435,468.6043,467.8631,468.1849,9778.0
2023-07-03 12:30:00,480.08,480.52,479.68,480.07,52721.0,468.2532,468.6824,467.8631,468.2435,52721.0
2023-07-05 09:30:00,478.46,478.48,475.13,476.9,42620.0,466.6731,466.6926,463.4252,465.1516,42620.0
2023-07-05 10:00:00,477.0,477.88,476.34,476.43,57551.0,465.2491,466.1074,464.6054,464.6931,57551.0
2023-07-05 10:30:00,476.6,477.47,475.96,477.47,20275.0,464.8589,465.7075,464.2347,465.7075,20275.0
2023-07-05 11:00:00,477.6,477.95,476.69,477.79,42490.0,465.8343,466.1757,464.9467,466.0196,42490.0
2023-07-05 11:30:00,477.89,478.47,477.01,477.28,21795.0,466.1172,466.6829,465.2588,465.5222,21795.0
2023-07-05 12:00:00,477.41,477.7,477.01,477.08,40523.0,465.649,465.9318,465.2588,465.3271,40523.0
2023-07-05 12:30:00,476.99,477.09,476.31,476.67,44327.0,465.2393,465.3369,464.5761,464.9272,44327.0
2023-07-05 13:00:00,476.65,477.02,476.14,476.77,57358.0,464.9077,465.2686,464.4103,465.0248,57358.0
2023-07-05 13:30:00,476.64,477.21,476.55,477.15,12776.0,464.898,465.4539,464.8102,465.3954,12776.0
2023-07-05 14:00:00,477.17,477.33,475.68,476.05,41546.0,465.4149,465.571,463.9616,464.3225,41546.0
2023-07-05 14:30:00,475.94,476.89,475.94,476.89,14799.0,464.2152,465.1418,464.2152,465.1418,14799.0
2023-07-05 15:00:00,476.89,477.3,476.81,477.27,44678.0,465.1418,465.5417,465.0638,465.5124,44678.0
2023-07-05 15:30:00,477.27,477.34,475.82,475.83,63550.0,465.5124,465.5807,464.0982,464.1079,63550.0
2023-07-06 09:30:00,471.44,471.75,469.58,470.16,88234.0,459.8261,460.1284,458.0119,458.5776,88234.0
2023-07-06 10:00:00,470.18,470.38,467.48,467.69,103421.0,458.5971,458.7922,455.9636,456.1684,103421.0
2023-07-06 10:30:00,467.51,468.22,466.75,466.88,35886.0,455.9929,456.6854,455.2516,455.3784,35886.0
2023-07-06 11:00:00,467.06,467.27,466.28,466.64,36142.0,455.554,455.7588,454.7932,455.1443,36142.0
2023-07-06 11:30:00,466.55,467.82,466.55,467.75,50054.0,455.0565,456.2952,455.0565,456.227,50054.0
2023-07-06 12:00:00,467.87,468.06,467.46,467.76,19930.0,456.344,456.5293,455.9441,456.2367,19930.0
2023-07-06 12:30:00,467.95,468.95,467.66,468.95,24474.0,456.422,457.3974,456.1392,457.3974,24474.0
2023-07-06 13:00:00,468.96,469.65,468.79,469.15,17972.0,457.4072,458.0802,457.2413,457.5925,17972.0
2023-07-06 13:30:00,469.34,469.98,469.22,469.69,16154.0,457.7778,458.402,457.6608,458.1192,16154.0
2023-07-06 14:00:00,469.7,469.75,469.25,469.48,10606.0,458.1289,458.1777,457.69,457.9143,10606.0
2023-07-06 14:30:00,469.55,470.8,469.55,470.67,12804.0,457.9826,459.2018,457.9826,459.075,12804.0
2023-07-06 15:00:00,470.72,470.72,470.1,470.37,19343.0,459.1238,459.1238,458.5191,458.7824,19343.0
2023-07-06 15:30:00,470.34,471.09,469.81,470.79,96746.0,458.7532,459.4847,458.2362,459.1921,96746.0
2023-07-07 09:30:00,471.29,474.53,471.09,474.25,45511.0,459.6798,462.8399,459.4847,462.5668,45511.0
2023-07-07 10:00:00,474.17,474.6,473.24,474.31,44492.0,462.4888,462.9082,461.5817,462.6254,44492.0
2023-07-07 10:30:00,474.21,475.45,473.64,475.31,15775.0,462.5278,463.7373,461.9719,463.6007,15775.0
2023-07-07 11:00:00,475.28,476.46,475.28,476.44,18849.0,463.5715,464.7224,463.5715,464.7029,18849.0
2023-07-07 11:30:00,476.46,476.94,475.72,476.06,17568.0,464.7224,465.1906,464.0006,464.3322,17568.0
2023-07-07 12:00:00,476.07,476.95,475.82,476.87,18830.0,464.342,465.2003,464.0982,465.1223,18830.0
2023-07-07 12:30:00,476.9,478.96,476.9,478.83,56078.0,465.1516,467.1608,465.1516,467.034,56078.0
2023-07-07 13:00:00,478.88,479.24,478.58,478.73,23354.0,467.0828,467.4339,466.7902,466.9365,23354.0
2023-07-07 13:30:00,478.68,478.79,477.31,477.45,46372.0,466.8877,466.995,465.5515,465.688,46372.0
2023-07-07 14:00:00,477.65,478.17,477.48,478.16,20218.0,465.8831,466.3903,465.7173,466.3805,20218.0
2023-07-07 14:30:00,478.13,478.17,477.07,477.36,13945.0,466.3513,466.3903,465.3174,465.6002,13945.0
2023-07-07 15:00:00,477.5,477.62,476.91,477.1,20208.0,465.7368,465.8538,465.1613,465.3466,20208.0
2023-07-07 15:30:00,477.04,477.37,474.65,475.21,80441.0,465.2881,465.61,462.957,463.5032,80441.0
2023-07-10 09:30:00,474.16,480.23,473.9,480.23,76467.0,462.4791,468.3995,462.2255,468.3995,76467.0
2023-07-10 10:00:00,480.49,481.36,479.6,479.81,45478.0,468.6531,469.5017,467.785,467.9899,45478.0
2023-07-10 10:30:00,479.84,480.6,478.53,479.66,52657.0,468.0191,468.7604,466.7414,467.8436,52657.0
2023-07-10 11:00:00,479.7,479.86,478.77,479.64,26966.0,467.8826,468.0386,466.9755,467.8241,26966.0
2023-07-10 11:30:00,479.54,480.27,479.25,480.22,16219.0,467.7265,468.4385,467.4437,468.3898,16219.0
2023-07-10 12:00:00,480.24,480.37,479.33,480.31,26456.0,468.4093,468.5361,467.5217,468.4776,26456.0
2023-07-10 12:30:00,480.33,480.45,479.6,479.95,17876.0,468.4971,468.6141,467.785,468.1264,17876.0
2023-07-10 13:00:00,480.03,480.26,479.81,480.06,13337.0,468.2044,468.4288,467.9899,468.2337,13337.0
2023-07-10 13:30:00,480.04,480.31,479.94,480.24,13067.0,468.2142,468.4776,468.1167,468.4093,13067.0
2023-07-10 14:00:00,480.31,480.67,479.81,480.67,7324.0,468.4776,468.8287,467.9899,468.8287,7324.0
2023-07-10 14:30:00,480.57,480.64,479.97,480.64,10611.0,468.7311,468.7994,468.1459,468.7994,10611.0
2023-07-10 15:00:00,480.67,480.68,480.19,480.38,11402.0,468.8287,468.8384,468.3605,468.5458,11402.0
2023-07-10 15:30:00,480.35,481.29,480.03,481.27,112842.0,468.5166,469.4334,468.2044,469.4139,112842.0
2023-07-11 09:30:00,482.38,484.11,481.68,483.91,67198.0,470.4966,472.1839,469.8138,471.9889,67198.0
2023-07-11 10:00:00,484.4,485.22,483.85,484.86,55867.0,472.4668,473.2666,471.9303,472.9155,55867.0
2023-07-11 10:30:00,484.85,485.03,483.63,484.72,54160.0,472.9057,473.0813,471.7158,472.7789,54160.0
2023-07-11 11:00:00,484.81,484.94,483.67,483.77,10160.0,472.8667,472.9935,471.7548,471.8523,10160.0
2023-07-11 11:30:00,483.84,484.43,483.66,484.01,19990.0,471.9206,472.4961,471.745,472.0864,19990.0
2023-07-11 12:00:00,484.09,485.13,484.02,484.19,12693.0,472.1644,473.1788,472.0962,472.262,12693.0
2023-07-11 12:30:00,484.63,484.91,484.28,484.58,7003.0,472.6911,472.9642,472.3497,472.6424,7003.0
2023-07-11 13:00:00,484.75,485.12,484.39,484.82,11644.0,472.8082,473.1691,472.457,472.8764,11644.0
2023-07-11 13:30:00,484.63,484.93,484.53,484.76,7980.0,472.6911,472.9837,472.5936,472.8179,7980.0
2023-07-11 14:00:00,484.93,485.0,484.25,485.0,9163.0,472.9837,473.052,472.3205,473.052,9163.0
2023-07-11 14:30:00,484.98,485.69,484.83,485.69,12121.0,473.0325,473.725,472.8862,473.725,12121.0
2023-07-11 15:00:00,485.76,486.11,485.45,485.98,36131.0,473.7933,474.1347,473.4909,474.0079,36131.0
2023-07-11 15:30:00,485.94,487.08,485.58,486.48,95315.0,473.9689,475.0808,473.6177,474.4956,95315.0
2023-07-12 09:30:00,492.4,492.94,489.99,490.37,174709.0,480.2697,480.7964,477.9191,478.2897,174709.0
2023-07-12 10:00:00,490.68,490.71,489.21,490.52,48655.0,478.5921,478.6213,477.1583,478.436,48655.0
2023-07-12 10:30:00,490.35,491.52,490.31,491.31,35372.0,478.2702,479.4114,478.2312,479.2066,35372.0
2023-07-12 11:00:00,491.46,491.83,490.95,491.15,22407.0,479.3529,479.7138,478.8554,479.0505,22407.0
2023-07-12 11:30:00,491.17,491.49,489.38,489.98,64969.0,479.07,479.3821,477.3241,477.9093,64969.0
2023-07-12 12:00:00,489.95,490.29,489.56,489.76,40114.0,477.8801,478.2117,477.4997,477.6947,40114.0
2023-07-12 12:30:00,489.72,491.21,489.71,490.82,35286.0,477.6557,479.109,477.646,478.7286,35286.0
2023-07-12 13:00:00,490.93,491.63,490.83,491.47,14012.0,478.8359,479.5187,478.7384,479.3626,14012.0
2023-07-12 13:30:00,491.3,491.78,491.16,491.6,18850.0,479.1968,479.665,479.0603,479.4894,18850.0
2023-07-12 14:00:00,491.65,491.93,491.27,491.69,11647.0,479.5382,479.8113,479.1676,479.5772,11647.0
2023-07-12 14:30:00,491.61,491.79,491.17,491.54,12292.0,479.4992,479.6747,479.07,479.4309,12292.0
2023-07-12 15:00:00,491.56,491.62,489.87,490.35,20092.0,479.4504,479.5089,477.802,478.2702,20092.0
2023-07-12 15:30:00,490.28,491.05,489.71,490.16,124963.0,478.2019,478.953,477.646,478.0849,124963.0
2023-07-13 09:30:00,491.59,492.75,490.01,492.75,47770.0,479.4797,480.6111,477.9386,480.6111,47770.0
2023-07-13 10:00:00,492.83,492.84,491.23,492.09,19499.0,480.6891,480.6989,479.1285,479.9673,19499.0
2023-07-13 10:30:00,492.13,493.0,491.58,491.91,26289.0,480.0064,480.8549,479.4699,479.7918,26289.0
2023-07-13 11:00:00,492.09,492.16,491.5,492.1,8152.0,479.9673,480.0356,479.3919,479.9771,8152.0
2023-07-13 11:30:00,491.73,492.59,491.62,492.47,4579.0,479.6162,480.455,479.5089,480.338,4579.0
2023-07-13 12:00:00,492.42,492.83,491.87,492.83,7209.0,480.2892,480.6891,479.7528,480.6891,7209.0
2023-07-13 12:30:00,492.65,493.08,492.25,492.5,20272.0,480.5136,480.933,480.1234,480.3672,20272.0
2023-07-13 13:00:00,492.74,492.74,491.98,492.52,3183.0,480.6013,480.6013,479.8601,480.3868,3183.0
2023-07-13 13:30:00,492.64,492.64,492.17,492.49,8842.0,480.5038,480.5038,480.0454,480.3575,8842.0
2023-07-13 14:00:00,492.62,492.79,492.4,492.45,2821.0,480.4843,480.6501,480.2697,480.3185,2821.0
2023-07-13 14:30:00,492.47,492.75,492.19,492.75,10131.0,480.338,480.6111,480.0649,480.6111,10131.0
2023-07-13 15:00:00,492.77,493.01,492.26,492.79,15954.0,480.6306,480.8647,480.1332,480.6501,15954.0
2023-07-13 15:30:00,492.73,493.26,492.58,492.75,68063.0,480.5916,481.1085,480.4453,480.6111,68063.0
2023-07-14 09:30:00,492.73,492.73,489.36,489.67,140744.0,480.5916,480.5916,477.3046,477.607,140744.0
2023-07-14 10:00:00,489.37,489.52,487.32,487.32,111652.0,477.3144,477.4607,475.3149,475.3149,111652.0
2023-07-14 10:30:00,487.28,487.5,485.96,487.08,76773.0,475.2758,475.4904,473.9884,475.0808,76773.0
2023-07-14 11:00:00,487.15,487.87,486.77,487.57,36688.0,475.149,475.8513,474.7784,475.5587,36688.0
2023-07-14 11:30:00,487.72,488.1,486.6,487.62,65446.0,475.705,476.0756,474.6126,475.6075,65446.0
2023-07-14 12:00:00,487.82,487.91,486.91,487.42,19315.0,475.8025,475.8903,474.915,475.4124,19315.0
2023-07-14 12:30:00,487.4,488.13,487.4,487.94,23399.0,475.3929,476.1049,475.3929,475.9196,23399.0
2023-07-14 13:00:00,488.13,488.42,487.49,488.06,16302.0,476.1049,476.3878,475.4807,476.0366,16302.0
2023-07-14 13:30:00,488.17,488.6,488.05,488.35,17931.0,476.1439,476.5633,476.0269,476.3195,17931.0
2023-07-14 14:00:00,488.33,488.66,488.07,488.15,16550.0,476.3,476.6218,476.0464,476.1244,16550.0
2023-07-14 14:30:00,488.17,488.5,487.77,488.0,28914.0,476.1439,476.4658,475.7538,475.9781,28914.0
2023-07-14 15:00:00,487.98,488.66,487.42,488.14,43282.0,475.9586,476.6218,475.4124,476.1147,43282.0
2023-07-14 15:30:00,488.33,488.45,487.49,488.2,155565.0,476.3,476.417,475.4807,476.1732,155565.0
2023-07-17 09:30:00,487.55,489.49,486.43,488.95,91276.0,475.5392,477.4314,474.4468,476.9047,91276.0
2023-07-17 10:00:00,489.26,489.82,488.79,489.28,25700.0,477.2071,477.7533,476.7486,477.2266,25700.0
2023-07-17 10:30:00,489.37,490.39,488.52,489.71,39776.0,477.3144,478.3092,476.4853,477.646,39776.0
2023-07-17 11:00:00,489.59,490.56,489.42,490.47,17671.0,477.5289,478.475,477.3631,478.3873,17671.0
2023-07-17 11:30:00,490.44,491.56,490.18,491.34,40433.0,478.358,479.4504,478.1044,479.2358,40433.0
2023-07-17 12:00:00,491.3,492.19,491.26,491.54,20897.0,479.1968,480.0649,479.1578,479.4309,20897.0
2023-07-17 12:30:00,491.48,491.83,491.4,491.62,20693.0,479.3724,479.7138,479.2943,479.5089,20693.0
2023-07-17 13:00:00,491.56,491.68,491.24,491.6,27845.0,479.4504,479.5674,479.1383,479.4894,27845.0
2023-07-17 13:30:00,491.62,491.88,491.31,491.47,19881.0,479.5089,479.7625,479.2066,479.3626,19881.0
2023-07-17 14:00:00,491.53,492.0,491.34,491.79,29267.0,479.4211,479.8796,479.2358,479.6747,29267.0
2023-07-17 14:30:00,491.81,491.87,491.21,491.74,15832.0,479.6942,479.7528,479.109,479.626,15832.0
2023-07-17 15:00:00,491.79,492.41,491.59,492.04,57863.0,479.6747,480.2795,479.4797,479.9186,57863.0
2023-07-17 15:30:00,491.99,491.99,491.01,491.22,108330.0,479.8698,479.8698,478.914,479.1188,108330.0
2023-07-18 09:30:00,491.09,495.55,491.09,495.55,164583.0,478.992,483.3421,478.992,483.3421,164583.0
2023-07-18 10:00:00,495.33,496.4,495.27,495.98,54014.0,483.1275,484.1712,483.069,483.7615,54014.0
2023-07-18 10:30:00,496.04,496.15,494.76,495.17,70119.0,483.82,483.9273,482.5716,482.9715,70119.0
2023-07-18 11:00:00,495.22,496.07,494.92,496.07,28301.0,483.0202,483.8493,482.7276,483.8493,28301.0
2023-07-18 11:30:00,496.02,496.02,494.17,495.11,69191.0,483.8005,483.8005,481.9961,482.913,69191.0
2023-07-18 12:00:00,495.14,495.18,493.63,493.98,37562.0,482.9422,482.9812,481.4694,481.8108,37562.0
2023-07-18 12:30:00,493.96,494.54,493.62,494.48,21342.0,481.7913,482.357,481.4597,482.2985,21342.0
2023-07-18 13:00:00,494.7,494.92,494.54,494.61,20794.0,482.5131,482.7276,482.357,482.4253,20794.0
2023-07-18 13:30:00,494.49,494.86,494.17,494.55,15099.0,482.3082,482.6691,481.9961,482.3667,15099.0
2023-07-18 14:00:00,494.75,495.53,494.63,495.44,39993.0,482.5618,483.3226,482.4448,483.2348,39993.0
2023-07-18 14:30:00,495.49,495.64,494.75,495.18,25513.0,483.2836,483.4299,482.5618,482.9812,25513.0
2023-07-18 15:00:00,495.35,496.23,494.97,495.88,21689.0,483.147,484.0054,482.7764,483.664,21689.0
2023-07-18 15:30:00,495.88,496.27,495.41,495.91,94130.0,483.664,484.0444,483.2056,483.6932,94130.0
2023-07-19 09:30:00,497.69,498.92,496.06,497.84,86925.0,485.4294,486.6291,483.8395,485.5757,86925.0
2023-07-19 10:00:00,497.96,498.36,497.14,497.59,43159.0,485.6927,486.0829,484.8929,485.3319,43159.0
2023-07-19 10:30:00,497.66,497.8,495.24,496.14,62538.0,485.4001,485.5367,483.0397,483.9176,62538.0
2023-07-19 11:00:00,496.35,496.78,495.88,496.65,32295.0,484.1224,484.5418,483.664,484.415,32295.0
2023-07-19 11:30:00,496.77,497.25,496.51,496.92,30477.0,484.5321,485.0002,484.2785,484.6784,30477.0
2023-07-19 12:00:00,497.05,497.42,496.58,496.64,34051.0,484.8052,485.166,484.3467,484.4053,34051.0
2023-07-19 12:30:00,496.59,497.17,495.52,497.05,27984.0,484.3565,484.9222,483.3129,484.8052,27984.0
2023-07-19 13:00:00,497.16,497.16,496.21,496.8,16021.0,484.9125,484.9125,483.9859,484.5613,16021.0
2023-07-19 13:30:00,496.76,496.77,496.24,496.46,25475.0,484.5223,484.5321,484.0151,484.2297,25475.0
2023-07-19 14:00:00,496.68,496.75,495.86,496.35,22717.0,484.4443,484.5126,483.6445,484.1224,22717.0
2023-07-19 14:30:00,496.41,497.15,496.33,496.56,22322.0,484.1809,484.9027,484.1029,484.3272,22322.0
2023-07-19 15:00:00,496.64,497.53,496.51,497.38,13882.0,484.4053,485.2733,484.2785,485.127,13882.0
2023-07-19 15:30:00,497.35,497.72,496.69,497.65,92884.0,485.0978,485.4587,484.454,485.3904,92884.0
2023-07-20 09:30:00,498.07,498.3,494.69,496.24,90529.0,485.8,486.0244,482.5033,484.0151,90529.0
2023-07-20 10:00:00,496.47,496.65,493.2,493.7,58064.0,484.2394,484.415,481.05,481.5377,58064.0
2023-07-20 10:30:00,493.68,494.86,493.16,494.55,35068.0,481.5182,482.6691,481.011,482.3667,35068.0
2023-07-20 11:00:00,494.43,494.92,494.22,494.34,22851.0,482.2497,482.7276,482.0449,482.1619,22851.0
2023-07-20 11:30:00,494.28,495.05,494.07,494.9,31251.0,482.1034,482.8544,481.8986,482.7081,31251.0
2023-07-20 12:00:00,494.94,496.14,494.89,495.37,60152.0,482.7471,483.9176,482.6984,483.1665,60152.0
2023-07-20 12:30:00,495.04,495.32,494.23,494.84,13486.0,482.8447,483.1178,482.0546,482.6496,13486.0
2023-07-20 13:00:00,494.82,494.91,494.24,494.87,38048.0,482.6301,482.7179,482.0644,482.6789,38048.0
2023-07-20 13:30:00,494.82,495.17,494.3,494.65,44558.0,482.6301,482.9715,482.1229,482.4643,44558.0
2023-07-20 14:00:00,494.65,495.11,493.94,493.94,52543.0,482.4643,482.913,481.7718,481.7718,52543.0
2023-07-20 14:30:00,493.94,495.58,493.92,495.35,54136.0,481.7718,483.3714,481.7523,483.147,54136.0
2023-07-20 15:00:00,495.35,495.64,494.64,494.73,33192.0,483.147,483.4299,482.4545,482.5423,33192.0
2023-07-20 15:30:00,494.78,495.3,494.57,495.0,106044.0,482.5911,483.0983,482.3863,482.8057,106044.0
2023-07-21 09:30:00,497.78,497.78,493.35,494.46,56868.0,485.5172,485.5172,481.1963,482.279,56868.0
2023-07-21 10:00:00,494.49,495.95,493.84,494.59,39074.0,482.3082,483.7323,481.6742,482.4058,39074.0
2023-07-21 10:30:00,494.49,496.07,494.35,495.44,18695.0,482.3082,483.8493,482.1717,483.2348,18695.0
2023-07-21 11:00:00,495.57,496.01,495.21,495.81,17306.0,483.3616,483.7908,483.0105,483.5957,17306.0
2023-07-21 11:30:00,495.8,496.33,495.52,495.84,10498.0,483.586,484.1029,483.3129,483.625,10498.0
2023-07-21 12:00:00,495.88,495.88,495.13,495.19,11946.0,483.664,483.664,482.9325,482.991,11946.0
2023-07-21 12:30:00,495.19,495.41,494.04,494.5,10620.0,482.991,483.2056,481.8693,482.318,10620.0
2023-07-21 13:00:00,494.91,495.41,494.9,495.12,4548.0,482.7179,483.2056,482.7081,482.9227,4548.0
2023-07-21 13:30:00,495.15,495.47,495.13,495.34,5870.0,482.952,483.2641,482.9325,483.1373,5870.0
2023-07-21 14:00:00,495.17,495.25,494.46,494.63,11737.0,482.9715,483.0495,482.279,482.4448,11737.0
2023-07-21 14:30:00,494.55,495.23,494.4,494.74,20060.0,482.3667,483.03,482.2204,482.5521,20060.0
2023-07-21 15:00:00,494.81,494.88,493.75,494.58,34797.0,482.6203,482.6886,481.5865,482.396,34797.0
2023-07-21 15:30:00,494.61,494.79,493.78,493.87,84228.0,482.4253,482.6008,481.6157,481.7035,84228.0
2023-07-24 09:30:00,493.48,497.28,493.48,494.48,71538.0,481.3231,485.0295,481.3231,482.2985,71538.0
2023-07-24 10:00:00,494.53,494.8,493.4,493.68,88705.0,482.3472,482.6106,481.2451,481.5182,88705.0
2023-07-24 10:30:00,493.79,494.42,492.97,493.5,31846.0,481.6255,482.2399,480.8257,481.3426,31846.0
2023-07-24 11:00:00,493.7,494.44,493.26,494.42,20553.0,481.5377,482.2595,481.1085,482.2399,20553.0
2023-07-24 11:30:00,494.5,495.17,494.06,495.04,18758.0,482.318,482.9715,481.8888,482.8447,18758.0
2023-07-24 12:00:00,495.44,495.77,494.67,495.09,7133.0,483.2348,483.5567,482.4838,482.8934,7133.0
2023-07-24 12:30:00,495.13,495.15,494.4,495.09,10535.0,482.9325,482.952,482.2204,482.8934,10535.0
2023-07-24 13:00:00,494.97,495.36,494.66,495.32,7047.0,482.7764,483.1568,482.474,483.1178,7047.0
2023-07-24 13:30:00,495.37,495.43,494.86,494.97,4684.0,483.1665,483.2251,482.6691,482.7764,4684.0
2023-07-24 14:00:00,495.04,495.52,495.03,495.14,10359.0,482.8447,483.3129,482.8349,482.9422,10359.0
2023-07-24 14:30:00,495.0,495.02,494.16,494.69,4201.0,482.8057,482.8252,481.9864,482.5033,4201.0
2023-07-24 15:00:00,494.64,494.67,493.78,493.78,9991.0,482.4545,482.4838,481.6157,481.6157,9991.0
2023-07-24 15:30:00,493.69,494.76,493.68,494.53,37492.0,481.5279,482.5716,481.5182,482.3472,37492.0
2023-07-25 09:30:00,493.26,495.59,492.96,494.33,86273.0,481.1085,483.3811,480.8159,482.1522,86273.0
2023-07-25 10:00:00,494.61,496.97,494.61,496.49,46615.0,482.4253,484.7271,482.4253,484.259,46615.0
2023-07-25 10:30:00,496.23,496.71,495.68,496.37,32002.0,484.0054,484.4735,483.4689,484.1419,32002.0
2023-07-25 11:00:00,496.36,496.36,494.97,495.94,54412.0,484.1322,484.1322,482.7764,483.7225,54412.0
2023-07-25 11:30:00,496.05,496.12,495.26,495.65,19033.0,483.8298,483.8981,483.0593,483.4396,19033.0
2023-07-25 12:00:00,495.75,496.12,495.39,495.59,12029.0,483.5372,483.8981,483.1861,483.3811,12029.0
2023-07-25 12:30:00,495.64,496.17,495.63,496.14,15372.0,483.4299,483.9468,483.4201,483.9176,15372.0
2023-07-25 13:00:00,496.07,496.52,495.76,496.29,40816.0,483.8493,484.2882,483.5469,484.0639,40816.0
2023-07-25 13:30:00,496.33,496.76,496.22,496.76,31752.0,484.1029,484.5223,483.9956,484.5223,31752.0
2023-07-25 14:00:00,496.73,497.42,496.53,497.39,20696.0,484.493,485.166,484.298,485.1368,20696.0
2023-07-25 14:30:00,497.41,497.79,496.05,496.19,29287.0,485.1563,485.5269,483.8298,483.9663,29287.0
2023-07-25 15:00:00,496.34,496.43,495.91,496.08,14785.0,484.1127,484.2004,483.6932,483.8591,14785.0
2023-07-25 15:30:00,495.99,496.18,495.35,495.46,65592.0,483.7713,483.9566,483.147,483.2543,65592.0
2023-07-26 09:30:00,494.74,498.49,494.47,496.46,67834.0,482.5521,486.2097,482.2887,484.2297,67834.0
2023-07-26 10:00:00,496.37,497.19,496.26,497.19,23152.0,484.1419,484.9417,484.0346,484.9417,23152.0
2023-07-26 10:30:00,497.15,497.15,495.83,496.13,14413.0,484.9027,484.9027,483.6152,483.9078,14413.0
2023-07-26 11:00:00,496.07,497.03,495.93,496.43,19848.0,483.8493,484.7857,483.7128,484.2004,19848.0
2023-07-26 11:30:00,496.45,497.02,496.11,497.02,23447.0,484.2199,484.7759,483.8883,484.7759,23447.0
2023-07-26 12:00:00,497.02,497.42,496.57,497.27,17916.0,484.7759,485.166,484.337,485.0197,17916.0
2023-07-26 12:30:00,497.21,497.41,496.62,496.85,10750.0,484.9612,485.1563,484.3858,484.6101,10750.0
2023-07-26 13:00:00,496.87,497.34,496.85,496.96,12057.0,484.6296,485.088,484.6101,484.7174,12057.0
2023-07-26 13:30:00,496.85,496.9,496.43,496.52,10178.0,484.6101,484.6589,484.2004,484.2882,10178.0
2023-07-26 14:00:00,496.37,497.0,496.1,496.63,42165.0,484.1419,484.7564,483.8786,484.3955,42165.0
2023-07-26 14:30:00,496.58,499.41,496.37,498.49,85409.0,484.3467,487.107,484.1419,486.2097,85409.0
2023-07-26 15:00:00,498.75,498.84,496.08,497.34,64741.0,486.4633,486.5511,483.8591,485.088,64741.0
2023-07-26 15:30:00,497.28,498.34,497.0,498.11,116600.0,485.0295,486.0634,484.7564,485.839,116600.0
2023-07-27 09:30:00,500.78,500.78,497.48,498.34,65800.0,488.4433,488.4433,485.2246,486.0634,65800.0
2023-07-27 10:00:00,498.33,498.5,496.86,497.48,38948.0,486.0536,486.2194,484.6198,485.2246,38948.0
2023-07-27 10:30:00,497.51,498.58,497.18,497.19,31995.0,485.2538,486.2975,484.932,484.9417,31995.0
2023-07-27 11:00:00,497.32,497.63,496.21,496.53,38228.0,485.0685,485.3709,483.9859,484.298,38228.0
2023-07-27 11:30:00,496.62,496.78,495.64,496.29,33535.0,484.3858,484.5418,483.4299,484.0639,33535.0
2023-07-27 12:00:00,496.38,497.76,496.25,497.76,44650.0,484.1517,485.4977,484.0249,485.4977,44650.0
2023-07-27 12:30:00,497.87,498.28,497.73,497.86,50332.0,485.605,486.0049,485.4684,485.5952,50332.0
2023-07-27 13:00:00,498.01,498.2,495.69,495.69,30571.0,485.7415,485.9268,483.4787,483.4787,30571.0
2023-07-27 13:30:00,495.66,495.84,494.82,495.28,38131.0,483.4494,483.625,482.6301,483.0788,38131.0
2023-07-27 14:00:00,495.39,495.51,493.12,493.2,36161.0,483.1861,483.3031,480.972,481.05,36161.0
2023-07-27 14:30:00,493.16,493.19,491.65,491.65,38534.0,481.011,481.0403,479.5382,479.5382,38534.0
2023-07-27 15:00:00,491.79,492.63,491.28,491.78,40363.0,479.6747,480.494,479.1773,479.665,40363.0
2023-07-27 15:30:00,491.74,492.38,490.81,491.96,98821.0,479.626,480.2502,478.7189,479.8406,98821.0
2023-07-28 09:30:00,496.0,497.37,494.84,496.88,58343.0,483.781,485.1173,482.6496,484.6393,58343.0
2023-07-28 10:00:00,496.74,497.73,495.73,496.08,52034.0,484.5028,485.4684,483.5177,483.8591,52034.0
2023-07-28 10:30:00,496.24,496.5,495.47,496.33,70936.0,484.0151,484.2687,483.2641,484.1029,70936.0
2023-07-28 11:00:00,496.39,496.77,495.64,496.34,67290.0,484.1614,484.5321,483.4299,484.1127,67290.0
2023-07-28 11:30:00,496.37,496.6,495.75,496.19,36120.0,484.1419,484.3662,483.5372,483.9663,36120.0
2023-07-28 12:00:00,496.06,496.23,495.2,496.11,29852.0,483.8395,484.0054,483.0007,483.8883,29852.0
2023-07-28 12:30:00,496.27,496.62,496.11,496.22,15687.0,484.0444,484.3858,483.8883,483.9956,15687.0
2023-07-28 13:00:00,496.18,496.18,495.04,495.08,37999.0,483.9566,483.9566,482.8447,482.8837,37999.0
2023-07-28 13:30:00,495.1,495.42,493.87,495.4,41518.0,482.9032,483.2153,481.7035,483.1958,41518.0
2023-07-28 14:00:00,495.62,495.97,495.46,495.87,23965.0,483.4104,483.7518,483.2543,483.6542,23965.0
2023-07-28 14:30:00,495.82,496.03,495.39,495.65,10502.0,483.6055,483.8103,483.1861,483.4396,10502.0
2023-07-28 15:00:00,495.72,496.15,495.58,495.73,22703.0,483.5079,483.9273,483.3714,483.5177,22703.0
2023-07-28 15:30:00,495.5,496.36,495.44,496.06,61387.0,483.2933,484.1322,483.2348,483.8395,61387.0
2023-07-31 09:30:00,497.17,499.29,496.33,498.16,80246.0,484.9222,486.99,484.1029,485.8878,80246.0
2023-07-31 10:00:00,498.21,499.06,497.84,498.6,59654.0,485.9366,486.7656,485.5757,486.317,59654.0
2023-07-31 10:30:00,498.62,498.84,496.86,497.11,26509.0,486.3365,486.5511,484.6198,484.8637,26509.0
2023-07-31 11:00:00,497.27,497.93,496.94,497.83,17569.0,485.0197,485.6635,484.6979,485.5659,17569.0
2023-07-31 11:30:00,497.74,497.89,497.13,497.3,30246.0,485.4782,485.6245,484.8832,485.049,30246.0
2023-07-31 12:00:00,497.45,497.59,497.04,497.33,7601.0,485.1953,485.3319,484.7954,485.0783,7601.0
2023-07-31 12:30:00,497.15,497.26,496.35,496.53,9482.0,484.9027,485.01,484.1224,484.298,9482.0
2023-07-31 13:00:00,496.44,496.87,496.0,496.7,12101.0,484.2102,484.6296,483.781,484.4638,12101.0
2023-07-31 13:30:00,496.81,497.3,496.8,497.17,12061.0,484.5711,485.049,484.5613,484.9222,12061.0
2023-07-31 14:00:00,497.29,497.48,496.83,497.09,5765.0,485.0392,485.2246,484.5906,484.8442,5765.0
2023-07-31 14:30:00,497.17,497.56,497.03,497.56,21945.0,484.9222,485.3026,484.7857,485.3026,21945.0
2023-07-31 15:00:00,497.59,497.7,497.01,497.35,25010.0,485.3319,485.4391,484.7661,485.0978,25010.0
2023-07-31 15:30:00,497.35,498.29,496.67,498.29,174094.0,485.0978,486.0146,484.4345,486.0146,174094.0
2023-08-01 09:30:00,495.32,497.51,494.03,497.48,96045.0,483.1178,485.2538,481.8596,485.2246,96045.0
2023-08-01 10:00:00,497.28,497.87,494.14,494.47,112620.0,485.0295,485.605,481.9668,482.2887,112620.0
2023-08-01 10:30:00,494.2,495.54,494.02,495.08,24225.0,482.0254,483.3324,481.8498,482.8837,24225.0
2023-08-01 11:00:00,495.14,495.31,494.46,495.31,24294.0,482.9422,483.108,482.279,483.108,24294.0
2023-08-01 11:30:00,495.48,495.81,495.21,495.64,16209.0,483.2738,483.5957,483.0105,483.4299,16209.0
2023-08-01 12:00:00,495.79,495.79,495.1,495.25,12427.0,483.5762,483.5762,482.9032,483.0495,12427.0
2023-08-01 12:30:00,495.13,496.01,495.12,495.66,10715.0,482.9325,483.7908,482.9227,483.4494,10715.0
2023-08-01 13:00:00,495.66,496.17,495.57,496.15,4906.0,483.4494,483.9468,483.3616,483.9273,4906.0
2023-08-01 13:30:00,496.25,496.43,496.03,496.24,3829.0,484.0249,484.2004,483.8103,484.0151,3829.0
2023-08-01 14:00:00,496.35,496.82,496.06,496.23,13496.0,484.1224,484.5808,483.8395,484.0054,13496.0
2023-08-01 14:30:00,496.39,496.71,496.18,496.54,13842.0,484.1614,484.4735,483.9566,484.3077,13842.0
2023-08-01 15:00:00,496.55,497.11,496.55,496.81,10923.0,484.3175,484.8637,484.3175,484.5711,10923.0
2023-08-01 15:30:00,496.78,497.35,496.33,497.02,72014.0,484.5418,485.0978,484.1029,484.7759,72014.0
2023-08-02 09:30:00,491.71,493.85,490.53,492.92,114115.0,479.5967,481.684,478.4458,480.7769,114115.0
2023-08-02 10:00:00,493.38,493.6,490.99,491.91,43008.0,481.2256,481.4402,478.8944,479.7918,43008.0
2023-08-02 10:30:00,491.96,492.48,489.65,489.91,36092.0,479.8406,480.3477,477.5875,477.8411,36092.0
2023-08-02 11:00:00,489.87,490.8,489.66,490.8,39032.0,477.802,478.7091,477.5972,478.7091,39032.0
2023-08-02 11:30:00,490.76,491.42,490.37,490.38,34336.0,478.6701,479.3139,478.2897,478.2995,34336.0
2023-08-02 12:00:00,490.48,490.91,489.71,490.57,37629.0,478.397,478.8164,477.646,478.4848,37629.0
2023-08-02 12:30:00,490.67,492.05,490.52,491.44,63299.0,478.5823,479.9283,478.436,479.3334,63299.0
2023-08-02 13:00:00,491.5,492.04,491.49,491.71,8302.0,479.3919,479.9186,479.3821,479.5967,8302.0
2023-08-02 13:30:00,491.91,492.42,491.77,492.06,41104.0,479.7918,480.2892,479.6552,479.9381,41104.0
2023-08-02 14:00:00,492.0,492.29,491.77,491.96,11156.0,479.8796,480.1624,479.6552,479.8406,11156.0
2023-08-02 14:30:00,491.94,492.17,491.49,491.86,15390.0,479.821,480.0454,479.3821,479.743,15390.0
2023-08-02 15:00:00,492.04,492.18,490.64,490.64,21903.0,479.9186,480.0551,478.5531,478.5531,21903.0
2023-08-02 15:30:00,490.8,491.95,490.68,491.38,173961.0,478.7091,479.8308,478.5921,479.2748,173961.0
2023-08-03 09:30:00,488.56,489.51,487.0,487.72,170840.0,476.5243,477.4509,475.0027,475.705,170840.0
2023-08-03 10:00:00,487.44,488.46,486.82,486.82,93679.0,475.4319,476.4268,474.8272,474.8272,93679.0
2023-08-03 10:30:00,486.77,488.14,486.65,487.93,63432.0,474.7784,476.1147,474.6614,475.9098,63432.0
2023-08-03 11:00:00,487.82,489.27,487.53,489.12,49107.0,475.8025,477.2168,475.5197,477.0705,49107.0
2023-08-03 11:30:00,489.12,489.72,488.47,489.44,37134.0,477.0705,477.6557,476.4365,477.3826,37134.0
2023-08-03 12:00:00,489.36,489.98,489.23,489.72,10956.0,477.3046,477.9093,477.1778,477.6557,10956.0
2023-08-03 12:30:00,490.03,491.43,489.86,491.26,11301.0,477.9581,479.3236,477.7923,479.1578,11301.0
2023-08-03 13:00:00,491.45,491.68,490.78,491.4,21348.0,479.3431,479.5674,478.6896,479.2943,21348.0
2023-08-03 13:30:00,491.62,491.62,489.83,489.96,53333.0,479.5089,479.5089,477.763,477.8898,53333.0
2023-08-03 14:00:00,489.98,490.84,489.75,490.69,7361.0,477.9093,478.7481,477.685,478.6018,7361.0
2023-08-03 14:30:00,490.62,490.66,489.76,490.48,13221.0,478.5336,478.5726,477.6947,478.397,13221.0
2023-08-03 15:00:00,490.51,490.57,489.55,490.14,36763.0,478.4263,478.4848,477.4899,478.0654,36763.0
2023-08-03 15:30:00,490.12,490.47,489.44,489.67,84912.0,478.0459,478.3873,477.3826,477.607,84912.0
2023-08-04 09:30:00,491.24,492.38,489.05,490.87,126842.0,479.1383,480.2502,477.0022,478.7774,126842.0
2023-08-04 10:00:00,490.81,492.32,489.06,492.17,75587.0,478.7189,480.1917,477.012,480.0454,75587.0
2023-08-04 10:30:00,492.27,493.25,492.27,493.2,45592.0,480.1429,481.0988,480.1429,481.05,45592.0
2023-08-04 11:00:00,493.44,493.44,492.38,493.33,22113.0,481.2841,481.2841,480.2502,481.1768,22113.0
2023-08-04 11:30:00,493.36,493.9,493.01,493.25,38254.0,481.2061,481.7328,480.8647,481.0988,38254.0
2023-08-04 12:00:00,493.47,494.4,493.04,494.4,21711.0,481.3134,482.2204,480.8939,482.2204,21711.0
2023-08-04 12:30:00,494.48,494.81,494.21,494.58,11207.0,482.2985,482.6203,482.0351,482.396,11207.0
2023-08-04 13:00:00,494.62,494.62,493.74,493.8,20186.0,482.435,482.435,481.5767,481.6352,20186.0
2023-08-04 13:30:00,493.87,494.08,492.58,492.75,32050.0,481.7035,481.9083,480.4453,480.6111,32050.0
2023-08-04 14:00:00,492.66,492.66,490.17,490.4,89388.0,480.5233,480.5233,478.0946,478.319,89388.0
2023-08-04 14:30:00,490.3,490.64,488.97,489.45,81721.0,478.2214,478.5531,476.9242,477.3924,81721.0
2023-08-04 15:00:00,489.39,489.94,488.94,489.66,41953.0,477.3339,477.8703,476.8949,477.5972,41953.0
2023-08-04 15:30:00,489.68,489.9,489.05,489.77,116066.0,477.6167,477.8313,477.0022,477.7045,116066.0
2023-08-07 09:30:00,491.32,493.34,490.58,490.61,42375.0,479.2163,481.1866,478.4945,478.5238,42375.0
2023-08-07 10:00:00,490.76,493.11,490.0,493.11,50266.0,478.6701,480.9622,477.9288,480.9622,50266.0
2023-08-07 10:30:00,493.04,493.35,492.38,493.2,28202.0,480.8939,481.1963,480.2502,481.05,28202.0
2023-08-07 11:00:00,492.99,493.4,492.64,492.9,23301.0,480.8452,481.2451,480.5038,480.7574,23301.0
2023-08-07 11:30:00,493.06,493.24,492.49,493.18,11643.0,480.9135,481.089,480.3575,481.0305,11643.0
2023-08-07 12:00:00,493.05,493.11,492.17,492.73,14000.0,480.9037,480.9622,480.0454,480.5916,14000.0
2023-08-07 12:30:00,492.7,493.49,492.34,493.16,15356.0,480.5623,481.3329,480.2112,481.011,15356.0
2023-08-07 13:00:00,493.08,493.52,493.08,493.23,19305.0,480.933,481.3621,480.933,481.0793,19305.0
2023-08-07 13:30:00,493.25,493.62,493.16,493.6,11759.0,481.0988,481.4597,481.011,481.4402,11759.0
2023-08-07 14:00:00,493.86,494.0,493.0,493.0,16303.0,481.6937,481.8303,480.8549,480.8549,16303.0
2023-08-07 14:30:00,493.08,493.78,493.08,493.35,9729.0,480.933,481.6157,480.933,481.1963,9729.0
2023-08-07 15:00:00,493.45,493.67,492.96,492.98,17941.0,481.2938,481.5084,480.8159,480.8354,17941.0
2023-08-07 15:30:00,492.89,493.9,492.88,493.49,66937.0,480.7476,481.7328,480.7379,481.3329,66937.0
2023-08-08 09:30:00,487.97,487.98,485.21,486.23,174422.0,475.9488,475.9586,473.2568,474.2517,174422.0
2023-08-08 10:00:00,486.02,486.09,484.12,485.79,79225.0,474.0469,474.1152,472.1937,473.8226,79225.0
2023-08-08 10:30:00,485.52,486.14,484.66,485.82,37288.0,473.5592,474.1639,472.7204,473.8518,37288.0
2023-08-08 11:00:00,485.85,485.92,484.66,485.88,48820.0,473.8811,473.9493,472.7204,473.9103,48820.0
2023-08-08 11:30:00,485.81,486.1,485.33,485.36,25834.0,473.8421,474.1249,473.3739,473.4031,25834.0
2023-08-08 12:00:00,485.49,486.23,485.49,486.05,15303.0,473.5299,474.2517,473.5299,474.0761,15303.0
2023-08-08 12:30:00,486.18,486.9,486.17,486.79,25768.0,474.2029,474.9052,474.1932,474.7979,25768.0
2023-08-08 13:00:00,486.83,487.86,486.79,487.64,43113.0,474.8369,475.8416,474.7979,475.627,43113.0
2023-08-08 13:30:00,487.68,488.12,487.41,488.05,18550.0,475.666,476.0952,475.4026,476.0269,18550.0
2023-08-08 14:00:00,487.99,488.58,487.68,488.37,26245.0,475.9684,476.5438,475.666,476.339,26245.0
2023-08-08 14:30:00,488.43,489.22,488.16,488.96,21632.0,476.3975,477.1681,476.1342,476.9145,21632.0
2023-08-08 15:00:00,488.93,489.62,488.82,489.31,24016.0,476.8852,477.5582,476.7779,477.2558,24016.0
2023-08-08 15:30:00,489.32,489.72,488.95,489.28,123731.0,477.2656,477.6557,476.9047,477.2266,123731.0
2023-08-09 09:30:00,488.79,489.0,487.54,488.96,39020.0,476.7486,476.9535,475.5294,476.9145,39020.0
2023-08-09 10:00:00,488.71,489.71,487.89,488.81,50809.0,476.6706,477.646,475.8708,476.7682,50809.0
2023-08-09 10:30:00,488.9,489.24,487.98,488.43,26746.0,476.8559,477.1876,475.9586,476.3975,26746.0
2023-08-09 11:00:00,488.47,488.83,487.04,487.24,28306.0,476.4365,476.7877,475.0418,475.2368,28306.0
2023-08-09 11:30:00,487.18,487.86,485.45,485.88,16258.0,475.1783,475.8416,473.4909,473.9103,16258.0
2023-08-09 12:00:00,485.71,486.73,485.71,486.72,10295.0,473.7445,474.7394,473.7445,474.7296,10295.0
2023-08-09 12:30:00,486.52,487.34,486.51,487.23,7080.0,474.5346,475.3344,474.5248,475.2271,7080.0
2023-08-09 13:00:00,487.16,488.49,487.09,488.14,18473.0,475.1588,476.456,475.0905,476.1147,18473.0
2023-08-09 13:30:00,488.32,488.53,487.96,488.04,9195.0,476.2902,476.4951,475.9391,476.0171,9195.0
2023-08-09 14:00:00,487.94,489.2,487.84,489.13,32041.0,475.9196,477.1485,475.822,477.0803,32041.0
2023-08-09 14:30:00,489.14,489.54,488.84,488.87,13960.0,477.09,477.4802,476.7974,476.8267,13960.0
2023-08-09 15:00:00,488.94,488.99,488.08,488.4,33766.0,476.8949,476.9437,476.0561,476.3683,33766.0
2023-08-09 15:30:00,488.52,488.62,486.34,486.9,120395.0,476.4853,476.5828,474.359,474.9052,120395.0
2023-08-10 09:30:00,489.07,491.48,488.64,491.16,133213.0,477.0217,479.3724,476.6023,479.0603,133213.0
2023-08-10 10:00:00,491.43,492.52,491.11,491.45,54325.0,479.3236,480.3868,479.0115,479.3431,54325.0
2023-08-10 10:30:00,491.41,491.62,488.5,489.57,69261.0,479.3041,479.5089,476.4658,477.5094,69261.0
2023-08-10 11:00:00,489.59,489.67,488.4,489.34,25389.0,477.5289,477.607,476.3683,477.2851,25389.0
2023-08-10 11:30:00,489.34,489.6,487.0,488.03,48480.0,477.2851,477.5387,475.0027,476.0074,48480.0
2023-08-10 12:00:00,488.15,488.15,486.06,486.57,50319.0,476.1244,476.1244,474.0859,474.5833,50319.0
2023-08-10 12:30:00,486.63,487.66,485.68,486.06,51686.0,474.6419,475.6465,473.7153,474.0859,51686.0
2023-08-10 13:00:00,485.99,486.47,485.3,485.47,37418.0,474.0176,474.4858,473.3446,473.5104,37418.0
2023-08-10 13:30:00,485.22,485.82,484.29,484.48,43462.0,473.2666,473.8518,472.3595,472.5448,43462.0
2023-08-10 14:00:00,484.52,486.56,484.52,486.3,45558.0,472.5838,474.5736,472.5838,474.32,45558.0
2023-08-10 14:30:00,486.25,487.13,485.62,487.01,32990.0,474.2712,475.1295,473.6567,475.0125,32990.0
2023-08-10 15:00:00,486.94,487.13,485.88,486.0,41780.0,474.9442,475.1295,473.9103,474.0274,41780.0
2023-08-10 15:30:00,485.98,486.41,485.14,486.14,167675.0,474.0079,474.4273,473.1886,474.1639,167675.0
2023-08-11 09:30:00,484.36,486.03,484.04,484.92,72623.0,472.4278,474.0566,472.1157,472.974,72623.0
2023-08-11 10:00:00,485.02,487.01,485.02,486.61,56366.0,473.0715,475.0125,473.0715,474.6223,56366.0
2023-08-11 10:30:00,486.66,487.68,485.97,486.1,41468.0,474.6711,475.666,473.9981,474.1249,41468.0
2023-08-11 11:00:00,486.19,486.58,485.25,485.58,20096.0,474.2127,474.5931,473.2959,473.6177,20096.0
2023-08-11 11:30:00,485.56,486.56,485.25,486.54,18033.0,473.5982,474.5736,473.2959,474.5541,18033.0
2023-08-11 12:00:00,486.55,487.03,485.89,486.01,22663.0,474.5638,475.032,473.9201,474.0371,22663.0
2023-08-11 12:30:00,486.36,486.58,485.41,485.67,9930.0,474.3785,474.5931,473.4519,473.7055,9930.0
2023-08-11 13:00:00,485.65,486.47,485.45,486.25,14455.0,473.686,474.4858,473.4909,474.2712,14455.0
2023-08-11 13:30:00,486.39,486.49,485.28,485.77,32943.0,474.4078,474.5053,473.3251,473.803,32943.0
2023-08-11 14:00:00,485.63,486.33,485.54,486.01,21578.0,473.6665,474.3492,473.5787,474.0371,21578.0
2023-08-11 14:30:00,486.03,486.47,485.8,486.38,18277.0,474.0566,474.4858,473.8323,474.398,18277.0
2023-08-11 15:00:00,486.3,486.62,485.74,486.36,24109.0,474.32,474.6321,473.7738,474.3785,24109.0
2023-08-11 15:30:00,486.27,486.6,485.57,486.11,109838.0,474.2907,474.6126,473.608,474.1347,109838.0
2023-08-14 09:30:00,483.9,484.99,482.22,482.94,79270.0,471.9791,473.0423,470.3405,471.0428,79270.0
2023-08-14 10:00:00,482.84,484.35,482.67,483.42,56144.0,470.9452,472.418,470.7794,471.5109,56144.0
2023-08-14 10:30:00,483.73,485.28,483.49,484.81,31120.0,471.8133,473.3251,471.5792,472.8667,31120.0
2023-08-14 11:00:00,484.97,485.43,484.6,485.27,12189.0,473.0228,473.4714,472.6619,473.3154,12189.0
2023-08-14 11:30:00,485.43,486.16,485.26,485.75,20586.0,473.4714,474.1834,473.3056,473.7835,20586.0
2023-08-14 12:00:00,485.75,486.09,485.34,485.62,31877.0,473.7835,474.1152,473.3836,473.6567,31877.0
2023-08-14 12:30:00,485.6,486.22,485.54,486.18,14019.0,473.6372,474.242,473.5787,474.2029,14019.0
2023-08-14 13:00:00,486.24,486.44,485.98,486.2,24383.0,474.2615,474.4565,474.0079,474.2224,24383.0
2023-08-14 13:30:00,486.25,486.34,485.76,486.2,30053.0,474.2712,474.359,473.7933,474.2224,30053.0
2023-08-14 14:00:00,486.21,486.23,485.53,485.78,18814.0,474.2322,474.2517,473.569,473.8128,18814.0
2023-08-14 14:30:00,485.63,486.09,485.36,486.06,26646.0,473.6665,474.1152,473.4031,474.0859,26646.0
2023-08-14 15:00:00,486.06,486.43,485.75,486.26,37168.0,474.0859,474.4468,473.7835,474.281,37168.0
2023-08-14 15:30:00,486.26,487.0,486.09,486.99,103104.0,474.281,475.0027,474.1152,474.993,103104.0
2023-08-15 09:30:00,484.03,484.03,482.1,483.05,96378.0,472.1059,472.1059,470.2235,471.1501,96378.0
2023-08-15 10:00:00,482.95,483.07,481.23,481.59,56348.0,471.0525,471.1696,469.3749,469.726,56348.0
2023-08-15 10:30:00,481.57,482.18,481.03,481.89,31462.0,469.7065,470.3015,469.1798,470.0186,31462.0
2023-08-15 11:00:00,482.01,482.95,481.87,482.44,14828.0,470.1357,471.0525,469.9991,470.5551,14828.0
2023-08-15 11:30:00,482.37,482.71,482.03,482.33,16947.0,470.4868,470.8184,470.1552,470.4478,16947.0
2023-08-15 12:00:00,482.37,482.47,481.11,481.76,15990.0,470.4868,470.5843,469.2578,469.8918,15990.0
2023-08-15 12:30:00,481.77,481.84,480.81,481.17,9637.0,469.9016,469.9699,468.9652,469.3164,9637.0
2023-08-15 13:00:00,481.16,481.49,480.79,481.34,9111.0,469.3066,469.6285,468.9457,469.4822,9111.0
2023-08-15 13:30:00,481.33,481.33,480.68,481.07,17072.0,469.4724,469.4724,468.8384,469.2188,17072.0
2023-08-15 14:00:00,481.12,481.23,480.82,481.0,8488.0,469.2676,469.3749,468.975,469.1506,8488.0
2023-08-15 14:30:00,480.97,481.69,480.97,481.47,26738.0,469.1213,469.8236,469.1213,469.609,26738.0
2023-08-15 15:00:00,481.42,481.7,480.27,480.31,35596.0,469.5602,469.8333,468.4385,468.4776,35596.0
2023-08-15 15:30:00,480.2,480.75,480.04,480.36,116285.0,468.3703,468.9067,468.2142,468.5263,116285.0
2023-08-16 09:30:00,479.99,482.38,479.54,481.2,42927.0,468.1654,470.4966,467.7265,469.3456,42927.0
2023-08-16 10:00:00,481.13,481.13,479.75,479.99,23476.0,469.2773,469.2773,467.9313,468.1654,23476.0
2023-08-16 10:30:00,479.99,480.79,479.52,480.69,17375.0,468.1654,468.9457,467.707,468.8482,17375.0
2023-08-16 11:00:00,480.63,480.63,480.16,480.27,13618.0,468.7897,468.7897,468.3312,468.4385,13618.0
2023-08-16 11:30:00,480.38,480.56,479.39,479.61,22157.0,468.5458,468.7214,467.5802,467.7948,22157.0
2023-08-16 12:00:00,479.62,479.8,478.55,478.87,15470.0,467.8045,467.9801,466.7609,467.073,15470.0
2023-08-16 12:30:00,478.84,479.47,478.79,478.97,11300.0,467.0438,467.6582,466.995,467.1706,11300.0
2023-08-16 13:00:00,478.86,479.04,477.79,478.03,12217.0,467.0633,467.2388,466.0196,466.2537,12217.0
2023-08-16 13:30:00,478.0,479.18,477.88,478.89,23463.0,466.2245,467.3754,466.1074,467.0925,23463.0
2023-08-16 14:00:00,478.77,479.03,477.45,478.86,76016.0,466.9755,467.2291,465.688,467.0633,76016.0
2023-08-16 14:30:00,478.84,479.2,477.7,477.83,20221.0,467.0438,467.3949,465.9318,466.0586,20221.0
2023-08-16 15:00:00,477.93,478.03,476.31,476.76,40064.0,466.1562,466.2537,464.5761,465.015,40064.0
2023-08-16 15:30:00,476.71,477.24,475.91,475.94,134707.0,464.9662,465.4832,464.1859,464.2152,134707.0
2023-08-17 09:30:00,477.0,478.08,475.72,476.22,95445.0,465.2491,466.3025,464.0006,464.4883,95445.0
2023-08-17 10:00:00,476.41,477.17,476.22,476.31,45847.0,464.6736,465.4149,464.4883,464.5761,45847.0
2023-08-17 10:30:00,476.36,476.48,475.36,475.61,28552.0,464.6249,464.7419,463.6495,463.8933,28552.0
2023-08-17 11:00:00,475.64,475.68,474.42,474.57,32502.0,463.9226,463.9616,462.7327,462.879,32502.0
2023-08-17 11:30:00,474.53,474.76,474.0,474.58,33060.0,462.8399,463.0643,462.323,462.8887,33060.0
2023-08-17 12:00:00,474.41,475.41,474.07,475.25,30082.0,462.7229,463.6983,462.3913,463.5422,30082.0
2023-08-17 12:30:00,475.3,475.33,474.56,475.27,20375.0,463.591,463.6202,462.8692,463.5617,20375.0
2023-08-17 13:00:00,475.21,475.29,473.96,473.96,12872.0,463.5032,463.5812,462.284,462.284,12872.0
2023-08-17 13:30:00,474.06,474.13,473.28,473.44,25833.0,462.3815,462.4498,461.6207,461.7768,25833.0
2023-08-17 14:00:00,473.39,473.49,472.41,472.58,16350.0,461.728,461.8256,460.7722,460.938,16350.0
2023-08-17 14:30:00,472.54,472.54,470.97,471.17,49577.0,460.899,460.899,459.3676,459.5627,49577.0
2023-08-17 15:00:00,471.03,471.29,470.11,471.08,86647.0,459.4262,459.6798,458.5288,459.4749,86647.0
2023-08-17 15:30:00,471.02,471.16,469.85,469.85,172353.0,459.4164,459.553,458.2752,458.2752,172353.0
2023-08-18 09:30:00,466.39,471.12,466.25,470.18,105709.0,454.9005,459.5139,454.7639,458.5971,105709.0
2023-08-18 10:00:00,469.88,470.55,469.37,469.5,40165.0,458.3045,458.958,457.8071,457.9339,40165.0
2023-08-18 10:30:00,469.4,470.41,469.35,470.32,37217.0,457.8363,458.8214,457.7876,458.7337,37217.0
2023-08-18 11:00:00,470.37,471.56,470.37,470.85,44506.0,458.7824,459.9431,458.7824,459.2506,44506.0
2023-08-18 11:30:00,470.91,471.4,470.33,471.38,40684.0,459.3091,459.787,458.7434,459.7675,40684.0
2023-08-18 12:00:00,471.41,471.53,470.67,470.88,17874.0,459.7968,459.9138,459.075,459.2799,17874.0
2023-08-18 12:30:00,470.85,471.45,470.78,470.99,10938.0,459.2506,459.8358,459.1823,459.3871,10938.0
2023-08-18 13:00:00,470.84,471.14,469.94,470.42,16712.0,459.2408,459.5335,458.363,458.8312,16712.0
2023-08-18 13:30:00,470.79,471.29,470.51,471.15,20189.0,459.1921,459.6798,458.919,459.5432,20189.0
2023-08-18 14:00:00,471.17,471.39,470.71,471.3,26597.0,459.5627,459.7773,459.114,459.6895,26597.0
2023-08-18 14:30:00,471.3,471.93,471.19,471.28,44145.0,459.6895,460.304,459.5822,459.67,44145.0
2023-08-18 15:00:00,471.05,471.57,470.79,471.52,32159.0,459.4457,459.9529,459.1921,459.9041,32159.0
2023-08-18 15:30:00,471.44,472.43,471.03,471.35,157645.0,459.8261,460.7917,459.4262,459.7383,157645.0
2023-08-21 09:30:00,471.83,473.3,470.58,471.68,72113.0,460.2065,461.6402,458.9872,460.0602,72113.0
2023-08-21 10:00:00,471.78,471.78,469.46,469.46,51307.0,460.1577,460.1577,457.8948,457.8948,51307.0
2023-08-21 10:30:00,469.41,470.53,469.2,470.45,62009.0,457.8461,458.9385,457.6412,458.8605,62009.0
2023-08-21 11:00:00,470.43,470.67,468.94,469.1,27804.0,458.8409,459.075,457.3877,457.5437,27804.0
2023-08-21 11:30:00,469.14,469.34,468.19,468.35,18869.0,457.5827,457.7778,456.6561,456.8122,18869.0
2023-08-21 12:00:00,468.35,469.4,468.15,469.31,19542.0,456.8122,457.8363,456.6171,457.7485,19542.0
2023-08-21 12:30:00,469.16,469.29,468.73,469.18,13383.0,457.6022,457.729,457.1828,457.6217,13383.0
2023-08-21 13:00:00,469.23,470.0,468.8,469.8,29945.0,457.6705,458.4215,457.2511,458.2265,29945.0
2023-08-21 13:30:00,469.85,470.33,469.78,469.98,25521.0,458.2752,458.7434,458.207,458.402,25521.0
2023-08-21 14:00:00,470.07,470.55,469.86,470.37,39156.0,458.4898,458.958,458.285,458.7824,39156.0
2023-08-21 14:30:00,470.35,471.08,470.25,471.0,17428.0,458.7629,459.4749,458.6654,459.3969,17428.0
2023-08-21 15:00:00,471.12,472.14,471.12,472.02,38883.0,459.5139,460.5088,459.5139,460.3918,38883.0
2023-08-21 15:30:00,472.01,472.89,471.59,471.75,154373.0,460.382,461.2403,459.9724,460.1284,154373.0
2023-08-22 09:30:00,472.75,473.57,470.76,470.93,76314.0,461.1038,461.9036,459.1628,459.3286,76314.0
2023-08-22 10:00:00,470.52,471.41,470.31,470.6,82126.0,458.9287,459.7968,458.7239,459.0068,82126.0
2023-08-22 10:30:00,470.52,470.69,469.81,470.4,23606.0,458.9287,459.0945,458.2362,458.8117,23606.0
2023-08-22 11:00:00,470.58,470.7,469.69,470.43,48831.0,458.9872,459.1043,458.1192,458.8409,48831.0
2023-08-22 11:30:00,470.52,471.0,470.13,470.27,30608.0,458.9287,459.3969,458.5483,458.6849,30608.0
2023-08-22 12:00:00,470.18,470.31,469.13,469.79,24078.0,458.5971,458.7239,457.573,458.2167,24078.0
2023-08-22 12:30:00,469.84,470.47,469.45,469.78,29633.0,458.2655,458.88,457.8851,458.207,29633.0
2023-08-22 13:00:00,469.71,469.81,468.74,469.31,49517.0,458.1387,458.2362,457.1926,457.7485,49517.0
2023-08-22 13:30:00,469.42,469.61,468.89,469.37,38661.0,457.8558,458.0411,457.3389,457.8071,38661.0
2023-08-22 14:00:00,469.24,470.11,468.94,470.11,48207.0,457.6803,458.5288,457.3877,458.5288,48207.0
2023-08-22 14:30:00,470.14,470.37,469.49,470.02,40587.0,458.5581,458.7824,457.9241,458.441,40587.0
2023-08-22 15:00:00,470.07,471.06,470.05,470.44,43378.0,458.4898,459.4554,458.4703,458.8507,43378.0
2023-08-22 15:30:00,470.47,470.47,469.4,469.55,109153.0,458.88,458.88,457.8363,457.9826,109153.0
2023-08-23 09:30:00,469.43,470.63,468.41,470.55,91381.0,457.8656,459.036,456.8707,458.958,91381.0
2023-08-23 10:00:00,470.62,471.79,470.47,471.18,80826.0,459.0263,460.1674,458.88,459.5725,80826.0
2023-08-23 10:30:00,471.31,472.03,470.59,472.02,19575.0,459.6993,460.4015,458.997,460.3918,19575.0
2023-08-23 11:00:00,472.15,472.87,471.83,472.75,17841.0,460.5186,461.2208,460.2065,461.1038,17841.0
2023-08-23 11:30:00,472.72,473.18,472.49,473.16,30181.0,461.0745,461.5232,460.8502,461.5037,30181.0
2023-08-23 12:00:00,473.11,473.4,472.94,473.37,15126.0,461.4549,461.7378,461.2891,461.7085,15126.0
2023-08-23 12:30:00,473.35,474.1,473.23,473.79,10042.0,461.689,462.4205,461.572,462.1182,10042.0
2023-08-23 13:00:00,473.81,474.52,473.81,474.41,22351.0,462.1377,462.8302,462.1377,462.7229,22351.0
2023-08-23 13:30:00,474.49,474.75,474.31,474.75,8834.0,462.8009,463.0545,462.6254,463.0545,8834.0
2023-08-23 14:00:00,474.66,474.75,474.18,474.49,17103.0,462.9667,463.0545,462.4986,462.8009,17103.0
2023-08-23 14:30:00,474.57,474.57,474.22,474.49,17629.0,462.879,462.879,462.5376,462.8009,17629.0
2023-08-23 15:00:00,474.46,474.85,474.18,474.85,16957.0,462.7717,463.1521,462.4986,463.1521,16957.0
2023-08-23 15:30:00,474.8,474.98,474.07,474.77,110433.0,463.1033,463.2789,462.3913,463.074,110433.0
2023-08-24 09:30:00,473.64,477.22,473.52,477.06,78130.0,461.9719,465.4637,461.8548,465.3076,78130.0
2023-08-24 10:00:00,477.25,477.49,475.26,475.55,38377.0,465.4929,465.727,463.552,463.8348,38377.0
2023-08-24 10:30:00,475.33,476.1,474.54,474.55,43502.0,463.6202,464.3713,462.8497,462.8594,43502.0
2023-08-24 11:00:00,474.39,474.39,473.15,473.23,31656.0,462.7034,462.7034,461.4939,461.572,31656.0
2023-08-24 11:30:00,473.23,473.33,472.12,472.15,32620.0,461.572,461.6695,460.4893,460.5186,32620.0
2023-08-24 12:00:00,472.05,473.36,472.05,473.0,16140.0,460.421,461.6988,460.421,461.3476,16140.0
2023-08-24 12:30:00,473.11,473.6,472.59,472.68,25416.0,461.4549,461.9329,460.9477,461.0355,25416.0
2023-08-24 13:00:00,472.44,472.47,471.48,471.64,26566.0,460.8014,460.8307,459.8651,460.0211,26566.0
2023-08-24 13:30:00,471.65,472.18,471.46,471.72,21000.0,460.0309,460.5478,459.8456,460.0992,21000.0
2023-08-24 14:00:00,471.73,472.12,471.34,471.61,19075.0,460.1089,460.4893,459.7285,459.9919,19075.0
2023-08-24 14:30:00,471.64,471.75,471.01,471.63,28928.0,460.0211,460.1284,459.4067,460.0114,28928.0
2023-08-24 15:00:00,471.6,472.27,471.55,471.78,32013.0,459.9821,460.6356,459.9334,460.1577,32013.0
2023-08-24 15:30:00,471.81,472.01,469.81,469.91,116831.0,460.1869,460.382,458.2362,458.3338,116831.0
2023-08-25 09:30:00,471.79,473.23,471.1,471.66,55309.0,460.1674,461.572,459.4944,460.0406,55309.0
2023-08-25 10:00:00,471.4,473.45,469.58,470.01,107969.0,459.787,461.7865,458.0119,458.4313,107969.0
2023-08-25 10:30:00,469.88,470.11,467.1,467.14,44090.0,458.3045,458.5288,455.593,455.632,44090.0
2023-08-25 11:00:00,467.25,469.99,466.77,469.93,78420.0,455.7393,458.4118,455.2711,458.3533,78420.0
2023-08-25 11:30:00,469.97,470.57,468.77,469.08,62331.0,458.3923,458.9775,457.2218,457.5242,62331.0
2023-08-25 12:00:00,469.3,471.17,469.28,471.08,25594.0,457.7388,459.5627,457.7193,459.4749,25594.0
2023-08-25 12:30:00,471.07,471.44,470.35,471.05,16093.0,459.4652,459.8261,458.7629,459.4457,16093.0
2023-08-25 13:00:00,471.12,471.42,469.89,470.22,27478.0,459.5139,459.8066,458.3142,458.6361,27478.0
2023-08-25 13:30:00,470.18,471.04,469.68,471.02,30810.0,458.5971,459.4359,458.1094,459.4164,30810.0
2023-08-25 14:00:00,471.12,472.84,471.11,472.76,44221.0,459.5139,461.1916,459.5042,461.1135,44221.0
2023-08-25 14:30:00,472.88,473.21,472.28,473.13,45143.0,461.2306,461.5525,460.6454,461.4744,45143.0
2023-08-25 15:00:00,473.36,473.74,472.85,473.42,28636.0,461.6988,462.0694,461.2013,461.7573,28636.0
2023-08-25 15:30:00,473.32,473.36,471.23,471.53,107214.0,461.6597,461.6988,459.6212,459.9138,107214.0
2023-08-28 09:30:00,473.59,478.07,473.46,478.07,75278.0,461.9231,466.2927,461.7963,466.2927,75278.0
2023-08-28 10:00:00,478.18,478.29,477.34,477.91,24098.0,466.4,466.5073,465.5807,466.1367,24098.0
2023-08-28 10:30:00,477.91,477.97,476.59,477.44,53874.0,466.1367,466.1952,464.8492,465.6783,53874.0
2023-08-28 11:00:00,477.6,477.61,476.37,476.49,61402.0,465.8343,465.8441,464.6346,464.7517,61402.0
2023-08-28 11:30:00,476.48,476.91,475.91,476.37,46038.0,464.7419,465.1613,464.1859,464.6346,46038.0
2023-08-28 12:00:00,476.39,476.43,475.52,475.92,37434.0,464.6541,464.6931,463.8056,464.1957,37434.0
2023-08-28 12:30:00,475.85,476.74,475.68,476.74,24294.0,464.1274,464.9955,463.9616,464.9955,24294.0
2023-08-28 13:00:00,476.8,477.11,476.2,476.53,36719.0,465.054,465.3564,464.4688,464.7907,36719.0
2023-08-28 13:30:00,476.57,476.63,474.76,475.01,60028.0,464.8297,464.8882,463.0643,463.3081,60028.0
2023-08-28 14:00:00,475.01,475.1,474.67,474.87,30232.0,463.3081,463.3959,462.9765,463.1716,30232.0
2023-08-28 14:30:00,474.94,475.54,474.8,475.35,38595.0,463.2398,463.8251,463.1033,463.6397,38595.0
2023-08-28 15:00:00,475.45,475.7,474.89,475.29,50071.0,463.7373,463.9811,463.1911,463.5812,50071.0
2023-08-28 15:30:00,475.25,476.6,475.1,475.82,159129.0,463.5422,464.8589,463.3959,464.0982,159129.0
2023-08-29 09:30:00,475.64,476.41,474.29,476.17,60636.0,463.9226,464.6736,462.6059,464.4395,60636.0
2023-08-29 10:00:00,476.47,477.89,476.38,477.51,56999.0,464.7321,466.1172,464.6444,465.7465,56999.0
2023-08-29 10:30:00,477.96,478.57,477.32,477.78,45775.0,466.1854,466.7804,465.5612,466.0099,45775.0
2023-08-29 11:00:00,477.83,479.59,477.83,479.49,14265.0,466.0586,467.7753,466.0586,467.6778,14265.0
2023-08-29 11:30:00,479.57,480.51,479.51,480.25,26833.0,467.7558,468.6726,467.6973,468.419,26833.0
2023-08-29 12:00:00,480.28,481.28,480.2,481.25,8305.0,468.4483,469.4237,468.3703,469.3944,8305.0
2023-08-29 12:30:00,481.34,481.34,480.63,481.13,17676.0,469.4822,469.4822,468.7897,469.2773,17676.0
2023-08-29 13:00:00,481.17,481.82,481.17,481.75,6890.0,469.3164,469.9504,469.3164,469.8821,6890.0
2023-08-29 13:30:00,481.67,482.01,481.1,481.48,55719.0,469.804,470.1357,469.2481,469.6187,55719.0
2023-08-29 14:00:00,481.48,481.69,481.15,481.4,44442.0,469.6187,469.8236,469.2969,469.5407,44442.0
2023-08-29 14:30:00,481.45,481.88,481.37,481.65,35891.0,469.5895,470.0089,469.5114,469.7845,35891.0
2023-08-29 15:00:00,481.63,482.0,481.22,481.89,32935.0,469.765,470.1259,469.3651,470.0186,32935.0
2023-08-29 15:30:00,481.95,482.43,481.57,482.38,103565.0,470.0771,470.5453,469.7065,470.4966,103565.0
2023-08-30 09:30:00,481.92,484.64,481.6,484.64,67702.0,470.0479,472.7009,469.7358,472.7009,67702.0
2023-08-30 10:00:00,484.62,484.93,482.13,482.89,34385.0,472.6814,472.9837,470.2527,470.994,34385.0
2023-08-30 10:30:00,483.05,484.33,483.01,484.19,14131.0,471.1501,472.3985,471.111,472.262,14131.0
2023-08-30 11:00:00,484.05,484.5,483.59,484.5,13103.0,472.1254,472.5643,471.6767,472.5643,13103.0
2023-08-30 11:30:00,484.46,484.84,484.43,484.71,14491.0,472.5253,472.896,472.4961,472.7692,14491.0
2023-08-30 12:00:00,484.69,485.15,484.37,485.08,17838.0,472.7496,473.1983,472.4375,473.13,17838.0
2023-08-30 12:30:00,485.1,485.21,484.45,484.8,24507.0,473.1495,473.2568,472.5156,472.8569,24507.0
2023-08-30 13:00:00,484.77,484.77,484.13,484.14,11158.0,472.8277,472.8277,472.2034,472.2132,11158.0
2023-08-30 13:30:00,484.1,484.44,483.51,483.86,28260.0,472.1742,472.5058,471.5987,471.9401,28260.0
2023-08-30 14:00:00,483.88,484.04,483.38,483.54,26684.0,471.9596,472.1157,471.4719,471.628,26684.0
2023-08-30 14:30:00,483.56,484.32,483.56,484.32,12253.0,471.6475,472.3888,471.6475,472.3888,12253.0
2023-08-30 15:00:00,484.34,484.56,483.96,484.03,23750.0,472.4083,472.6229,472.0376,472.1059,23750.0
2023-08-30 15:30:00,483.96,484.04,483.12,483.56,91330.0,472.0376,472.1157,471.2183,471.6475,91330.0
2023-08-31 09:30:00,484.32,485.92,483.81,485.92,50393.0,472.3888,473.9493,471.8913,473.9493,50393.0
2023-08-31 10:00:00,485.71,486.1,485.33,485.9,23929.0,473.7445,474.1249,473.3739,473.9298,23929.0
2023-08-31 10:30:00,485.75,486.18,485.14,485.87,29292.0,473.7835,474.2029,473.1886,473.9006,29292.0
2023-08-31 11:00:00,485.83,486.28,485.35,486.13,14994.0,473.8616,474.3005,473.3934,474.1542,14994.0
2023-08-31 11:30:00,486.18,486.2,485.17,485.4,17157.0,474.2029,474.2224,473.2178,473.4422,17157.0
2023-08-31 12:00:00,485.32,485.78,484.55,484.85,30894.0,473.3641,473.8128,472.6131,472.9057,30894.0
2023-08-31 12:30:00,484.93,485.02,483.95,484.55,16932.0,472.9837,473.0715,472.0279,472.6131,16932.0
2023-08-31 13:00:00,484.54,485.26,484.27,485.26,17982.0,472.6033,473.3056,472.34,473.3056,17982.0
2023-08-31 13:30:00,485.33,485.45,484.59,484.79,23076.0,473.3739,473.4909,472.6521,472.8472,23076.0
2023-08-31 14:00:00,484.86,485.15,484.77,484.8,14470.0,472.9155,473.1983,472.8277,472.8569,14470.0
2023-08-31 14:30:00,484.8,484.93,483.66,483.79,19565.0,472.8569,472.9837,471.745,471.8718,19565.0
2023-08-31 15:00:00,483.89,484.72,483.82,484.41,14494.0,471.9694,472.7789,471.9011,472.4765,14494.0
2023-08-31 15:30:00,484.41,484.63,483.47,483.56,128554.0,472.4765,472.6911,471.5597,471.6475,128554.0
2023-09-01 09:30:00,486.99,489.03,485.9,487.42,176689.0,474.993,476.9827,473.9298,475.4124,176689.0
2023-09-01 10:00:00,487.22,489.06,486.1,488.64,77207.0,475.2173,477.012,474.1249,476.6023,77207.0
2023-09-01 10:30:00,489.09,489.09,487.53,488.0,84721.0,477.0413,477.0413,475.5197,475.9781,84721.0
2023-09-01 11:00:00,487.85,489.22,487.84,488.82,22898.0,475.8318,477.1681,475.822,476.7779,22898.0
2023-09-01 11:30:00,488.85,488.92,487.06,487.26,23212.0,476.8072,476.8754,475.0613,475.2563,23212.0
2023-09-01 12:00:00,487.26,488.24,486.99,488.08,54468.0,475.2563,476.2122,474.993,476.0561,54468.0
2023-09-01 12:30:00,488.07,488.43,487.73,488.27,24366.0,476.0464,476.3975,475.7148,476.2415,24366.0
2023-09-01 13:00:00,488.25,488.34,487.84,488.01,25488.0,476.2219,476.3097,475.822,475.9879,25488.0
2023-09-01 13:30:00,488.01,488.27,487.83,488.27,21368.0,475.9879,476.2415,475.8123,476.2415,21368.0
2023-09-01 14:00:00,488.25,488.44,487.32,487.65,9862.0,476.2219,476.4073,475.3149,475.6367,9862.0
2023-09-01 14:30:00,487.51,487.97,487.27,487.97,18382.0,475.5002,475.9488,475.2661,475.9488,18382.0
2023-09-01 15:00:00,488.02,488.42,487.93,488.25,34064.0,475.9976,476.3878,475.9098,476.2219,34064.0
2023-09-01 15:30:00,488.31,488.55,487.63,488.15,169322.0,476.2805,476.5146,475.6172,476.1244,169322.0
2023-09-05 09:30:00,484.19,485.53,477.86,478.84,183876.0,472.262,473.569,466.0879,467.0438,183876.0
2023-09-05 10:00:00,478.71,479.87,478.61,478.9,95303.0,466.917,468.0484,466.8194,467.1023,95303.0
2023-09-05 10:30:00,478.88,479.95,478.11,479.92,76849.0,467.0828,468.1264,466.3317,468.0972,76849.0
2023-09-05 11:00:00,480.23,481.33,480.12,480.39,48811.0,468.3995,469.4724,468.2922,468.5556,48811.0
2023-09-05 11:30:00,480.44,480.52,479.49,479.66,41324.0,468.6043,468.6824,467.6778,467.8436,41324.0
2023-09-05 12:00:00,479.64,480.01,479.47,480.01,32803.0,467.8241,468.1849,467.6582,468.1849,32803.0
2023-09-05 12:30:00,479.94,480.13,479.21,479.26,17295.0,468.1167,468.302,467.4046,467.4534,17295.0
2023-09-05 13:00:00,479.26,479.34,478.01,478.38,36079.0,467.4534,467.5314,466.2342,466.5951,36079.0
2023-09-05 13:30:00,478.4,479.0,478.4,478.76,23192.0,466.6146,467.1998,466.6146,466.9657,23192.0
2023-09-05 14:00:00,478.8,478.92,478.1,478.7,22184.0,467.0047,467.1218,466.322,466.9072,22184.0
2023-09-05 14:30:00,478.77,478.77,478.35,478.64,23936.0,466.9755,466.9755,466.5658,466.8487,23936.0
2023-09-05 15:00:00,478.5,478.5,477.82,477.99,41629.0,466.7121,466.7121,466.0489,466.2147,41629.0
2023-09-05 15:30:00,477.93,478.46,477.02,477.08,186712.0,466.1562,466.6731,465.2686,465.3271,186712.0
2023-09-06 09:30:00,476.99,479.86,476.46,478.33,84298.0,465.2393,468.0386,464.7224,466.5463,84298.0
2023-09-06 10:00:00,478.23,478.5,476.88,477.07,57759.0,466.4488,466.7121,465.132,465.3174,57759.0
2023-09-06 10:30:00,476.91,477.65,475.81,476.09,27041.0,465.1613,465.8831,464.0884,464.3615,27041.0
2023-09-06 11:00:00,476.0,476.09,474.95,475.32,29565.0,464.2737,464.3615,463.2496,463.6105,29565.0
2023-09-06 11:30:00,475.18,475.23,474.61,474.72,17793.0,463.4739,463.5227,462.918,463.0253,17793.0
2023-09-06 12:00:00,474.7,475.0,474.1,474.2,23663.0,463.0058,463.2984,462.4205,462.5181,23663.0
2023-09-06 12:30:00,474.06,474.39,473.53,473.76,15993.0,462.3815,462.7034,461.8646,462.0889,15993.0
2023-09-06 13:00:00,473.65,474.84,473.44,474.49,42031.0,461.9816,463.1423,461.7768,462.8009,42031.0
2023-09-06 13:30:00,474.54,474.95,474.34,474.69,26957.0,462.8497,463.2496,462.6546,462.996,26957.0
2023-09-06 14:00:00,474.93,475.2,474.62,475.2,19693.0,463.2301,463.4934,462.9277,463.4934,19693.0
2023-09-06 14:30:00,475.24,475.66,475.22,475.34,21861.0,463.5324,463.9421,463.5129,463.63,21861.0
2023-09-06 15:00:00,475.36,475.78,474.81,475.53,24993.0,463.6495,464.0591,463.113,463.8153,24993.0
2023-09-06 15:30:00,475.45,475.87,475.29,475.74,126540.0,463.7373,464.1469,463.5812,464.0201,126540.0
2023-09-07 09:30:00,472.95,474.37,471.03,471.19,89444.0,461.2989,462.6839,459.4262,459.5822,89444.0
2023-09-07 10:00:00,470.89,470.93,469.91,470.14,37002.0,459.2896,459.3286,458.3338,458.5581,37002.0
2023-09-07 10:30:00,470.23,471.48,469.87,470.91,56461.0,458.6459,459.8651,458.2947,459.3091,56461.0
2023-09-07 11:00:00,470.93,471.32,470.74,470.95,31325.0,459.3286,459.709,459.1433,459.3481,31325.0
2023-09-07 11:30:00,470.91,471.79,470.91,471.0,28117.0,459.3091,460.1674,459.3091,459.3969,28117.0
2023-09-07 12:00:00,470.94,472.21,470.87,472.08,15299.0,459.3384,460.5771,459.2701,460.4503,15299.0
2023-09-07 12:30:00,472.16,472.24,471.36,471.54,17227.0,460.5283,460.6064,459.748,459.9236,17227.0
2023-09-07 13:00:00,471.54,472.09,471.28,471.96,26165.0,459.9236,460.4601,459.67,460.3333,26165.0
2023-09-07 13:30:00,472.02,472.05,471.59,471.82,15807.0,460.3918,460.421,459.9724,460.1967,15807.0
2023-09-07 14:00:00,471.85,472.06,471.22,471.29,36734.0,460.226,460.4308,459.6115,459.6798,36734.0
2023-09-07 14:30:00,471.17,471.45,470.99,471.27,23261.0,459.5627,459.8358,459.3871,459.6603,23261.0
2023-09-07 15:00:00,471.27,471.5,470.66,471.32,18790.0,459.6603,459.8846,459.0653,459.709,18790.0
2023-09-07 15:30:00,471.3,471.92,470.98,471.43,130755.0,459.6895,460.2942,459.3774,459.8163,130755.0
2023-09-08 09:30:00,471.51,472.37,469.92,470.86,36846.0,459.8943,460.7332,458.3435,459.2604,36846.0
2023-09-08 10:00:00,470.89,472.44,470.89,472.01,32176.0,459.2896,460.8014,459.2896,460.382,32176.0
2023-09-08 10:30:00,472.03,472.52,471.49,471.99,32853.0,460.4015,460.8795,459.8748,460.3625,32853.0
2023-09-08 11:00:00,471.85,472.75,471.82,472.42,22268.0,460.226,461.1038,460.1967,460.7819,22268.0
2023-09-08 11:30:00,472.4,472.78,471.88,471.97,16749.0,460.7624,461.1331,460.2552,460.343,16749.0
2023-09-08 12:00:00,472.04,472.72,471.78,472.4,10707.0,460.4113,461.0745,460.1577,460.7624,10707.0
2023-09-08 12:30:00,472.32,472.56,472.03,472.18,16637.0,460.6844,460.9185,460.4015,460.5478,16637.0
2023-09-08 13:00:00,472.15,472.36,471.76,471.95,8369.0,460.5186,460.7234,460.1382,460.3235,8369.0
2023-09-08 13:30:00,471.92,472.09,471.56,471.75,13863.0,460.2942,460.4601,459.9431,460.1284,13863.0
2023-09-08 14:00:00,472.04,472.13,471.14,471.28,9957.0,460.4113,460.4991,459.5335,459.67,9957.0
2023-09-08 14:30:00,471.19,471.32,470.9,471.14,9699.0,459.5822,459.709,459.2994,459.5335,9699.0
2023-09-08 15:00:00,471.11,471.15,470.72,470.77,13225.0,459.5042,459.5432,459.1238,459.1726,13225.0
2023-09-08 15:30:00,470.83,471.11,470.55,470.94,45469.0,459.2311,459.5042,458.958,459.3384,45469.0
2023-09-11 09:30:00,473.95,474.68,471.97,472.05,56915.0,462.2742,462.9862,460.343,460.421,56915.0
2023-09-11 10:00:00,472.06,474.05,471.61,473.87,33540.0,460.4308,462.3718,459.9919,462.1962,33540.0
2023-09-11 10:30:00,473.81,473.84,472.35,472.47,22708.0,462.1377,462.1669,460.7136,460.8307,22708.0
2023-09-11 11:00:00,472.36,472.36,471.66,471.87,26225.0,460.7234,460.7234,460.0406,460.2455,26225.0
2023-09-11 11:30:00,471.85,471.85,470.91,471.39,25434.0,460.226,460.226,459.3091,459.7773,25434.0
2023-09-11 12:00:00,471.43,472.17,471.3,472.08,38735.0,459.8163,460.5381,459.6895,460.4503,38735.0
2023-09-11 12:30:00,472.07,472.26,471.8,472.02,9980.0,460.4405,460.6259,460.1772,460.3918,9980.0
2023-09-11 13:00:00,472.04,472.54,471.7,472.54,15456.0,460.4113,460.899,460.0797,460.899,15456.0
2023-09-11 13:30:00,472.59,472.82,472.07,472.19,22187.0,460.9477,461.1721,460.4405,460.5576,22187.0
2023-09-11 14:00:00,472.24,472.24,471.5,471.68,18932.0,460.6064,460.6064,459.8846,460.0602,18932.0
2023-09-11 14:30:00,471.7,471.82,471.53,471.54,30120.0,460.0797,460.1967,459.9138,459.9236,30120.0
2023-09-11 15:00:00,471.62,471.79,471.27,471.44,31114.0,460.0016,460.1674,459.6603,459.8261,31114.0
2023-09-11 15:30:00,471.38,471.79,471.04,471.6,69153.0,459.7675,460.1674,459.4359,459.9821,69153.0
2023-09-12 09:30:00,470.72,473.34,470.32,472.6,52697.0,459.1238,461.6793,458.7337,460.9575,52697.0
2023-09-12 10:00:00,472.71,472.93,471.8,472.02,23578.0,461.0648,461.2794,460.1772,460.3918,23578.0
2023-09-12 10:30:00,471.86,472.25,471.25,471.3,14650.0,460.2357,460.6161,459.6407,459.6895,14650.0
2023-09-12 11:00:00,471.29,472.67,471.27,472.67,19135.0,459.6798,461.0258,459.6603,461.0258,19135.0
2023-09-12 11:30:00,472.73,473.27,472.72,473.03,17933.0,461.0843,461.611,461.0745,461.3769,17933.0
2023-09-12 12:00:00,472.98,473.51,472.98,473.19,22087.0,461.3281,461.8451,461.3281,461.533,22087.0
2023-09-12 12:30:00,473.1,473.28,472.75,472.96,11869.0,461.4452,461.6207,461.1038,461.3086,11869.0
2023-09-12 13:00:00,473.04,473.87,472.89,473.75,22191.0,461.3866,462.1962,461.2403,462.0792,22191.0
2023-09-12 13:30:00,473.86,474.0,472.9,473.47,33031.0,462.1864,462.323,461.2501,461.8061,33031.0
2023-09-12 14:00:00,473.43,473.46,472.88,472.97,14622.0,461.767,461.7963,461.2306,461.3184,14622.0
2023-09-12 14:30:00,472.93,472.97,471.96,472.15,21003.0,461.2794,461.3184,460.3333,460.5186,21003.0
2023-09-12 15:00:00,471.86,472.07,471.32,471.5,25275.0,460.2357,460.4405,459.709,459.8846,25275.0
2023-09-12 15:30:00,471.5,471.85,471.09,471.6,102326.0,459.8846,460.226,459.4847,459.9821,102326.0
2023-09-13 09:30:00,471.8,472.41,469.41,470.0,43646.0,460.1772,460.7722,457.8461,458.4215,43646.0
2023-09-13 10:00:00,469.85,470.05,468.71,470.05,15556.0,458.2752,458.4703,457.1633,458.4703,15556.0
2023-09-13 10:30:00,469.91,470.87,469.82,470.47,14143.0,458.3338,459.2701,458.246,458.88,14143.0
2023-09-13 11:00:00,470.66,470.84,470.14,470.37,10550.0,459.0653,459.2408,458.5581,458.7824,10550.0
2023-09-13 11:30:00,470.39,470.44,469.44,470.03,14249.0,458.8019,458.8507,457.8753,458.4508,14249.0
2023-09-13 12:00:00,470.05,470.42,469.71,470.42,15741.0,458.4703,458.8312,458.1387,458.8312,15741.0
2023-09-13 12:30:00,470.59,470.59,469.86,470.2,12038.0,458.997,458.997,458.285,458.6166,12038.0
2023-09-13 13:00:00,470.22,470.33,469.71,469.83,13868.0,458.6361,458.7434,458.1387,458.2557,13868.0
2023-09-13 13:30:00,469.81,470.02,469.5,469.56,14855.0,458.2362,458.441,457.9339,457.9924,14855.0
2023-09-13 14:00:00,469.49,469.55,468.36,468.63,23834.0,457.9241,457.9826,456.8219,457.0853,23834.0
2023-09-13 14:30:00,468.65,468.84,467.33,467.79,24162.0,457.1048,457.2901,455.8173,456.266,24162.0
2023-09-13 15:00:00,467.85,468.05,467.11,468.02,40038.0,456.3245,456.5196,455.6027,456.4903,40038.0
2023-09-13 15:30:00,468.11,469.31,468.1,469.12,142951.0,456.5781,457.7485,456.5683,457.5632,142951.0
2023-09-14 09:30:00,472.53,475.33,472.46,473.84,93671.0,460.8892,463.6202,460.8209,462.1669,93671.0
2023-09-14 10:00:00,473.96,474.11,471.65,471.94,24194.0,462.284,462.4303,460.0309,460.3137,24194.0
2023-09-14 10:30:00,472.3,474.11,472.25,474.0,33018.0,460.6649,462.4303,460.6161,462.323,33018.0
2023-09-14 11:00:00,474.13,474.29,472.75,472.85,26505.0,462.4498,462.6059,461.1038,461.2013,26505.0
2023-09-14 11:30:00,472.9,473.25,472.39,473.08,14059.0,461.2501,461.5915,460.7527,461.4257,14059.0
2023-09-14 12:00:00,473.19,473.64,473.03,473.31,11613.0,461.533,461.9719,461.3769,461.65,11613.0
2023-09-14 12:30:00,473.3,474.01,473.25,474.01,11395.0,461.6402,462.3328,461.5915,462.3328,11395.0
2023-09-14 13:00:00,474.07,474.26,473.86,474.04,12044.0,462.3913,462.5766,462.1864,462.362,12044.0
2023-09-14 13:30:00,474.22,474.35,473.82,473.82,10926.0,462.5376,462.6644,462.1474,462.1474,10926.0
2023-09-14 14:00:00,473.76,474.19,473.76,474.06,17686.0,462.0889,462.5083,462.0889,462.3815,17686.0
2023-09-14 14:30:00,474.02,474.88,473.95,474.85,21404.0,462.3425,463.1813,462.2742,463.1521,21404.0
2023-09-14 15:00:00,474.95,475.23,474.49,474.56,27687.0,463.2496,463.5227,462.8009,462.8692,27687.0
2023-09-14 15:30:00,474.48,475.05,474.25,474.91,135888.0,462.7912,463.3471,462.5668,463.2106,135888.0
2023-09-15 09:30:00,471.7,471.83,470.02,470.42,137251.0,461.6063,461.7335,459.9622,460.3537,137251.0
2023-09-15 10:00:00,470.56,471.61,469.97,470.07,88241.0,460.4907,461.5182,459.9133,460.0112,88241.0
2023-09-15 10:30:00,470.08,470.26,468.18,468.25,45927.0,460.021,460.1971,458.1616,458.2301,45927.0
2023-09-15 11:00:00,468.29,468.72,467.87,468.72,41345.0,458.2693,458.6901,457.8582,458.6901,41345.0
2023-09-15 11:30:00,468.69,468.99,468.38,468.95,40586.0,458.6607,458.9543,458.3573,458.9151,40586.0
2023-09-15 12:00:00,468.93,469.26,468.68,468.68,18766.0,458.8956,459.2185,458.6509,458.6509,18766.0
2023-09-15 12:30:00,468.65,468.9,468.39,468.59,93316.0,458.6216,458.8662,458.3671,458.5628,93316.0
2023-09-15 13:00:00,468.56,468.61,467.27,467.38,75884.0,458.5335,458.5824,457.2711,457.3787,75884.0
2023-09-15 13:30:00,467.35,468.37,466.97,468.24,56006.0,457.3494,458.3475,456.9775,458.2203,56006.0
2023-09-15 14:00:00,468.28,468.29,467.72,467.86,48453.0,458.2595,458.2693,457.7115,457.8485,48453.0
2023-09-15 14:30:00,467.83,468.57,467.79,468.42,30219.0,457.8191,458.5433,457.78,458.3965,30219.0
2023-09-15 15:00:00,468.4,468.42,467.91,468.15,45419.0,458.3769,458.3965,457.8974,458.1322,45419.0
2023-09-15 15:30:00,468.2,468.53,467.14,468.43,377507.0,458.1812,458.5041,457.1439,458.4063,377507.0
2023-09-18 09:30:00,468.78,468.95,466.78,467.82,79002.0,458.7488,458.9151,456.7916,457.8093,79002.0
2023-09-18 10:00:00,467.95,469.18,467.95,468.84,37025.0,457.9365,459.1402,457.9365,458.8075,37025.0
2023-09-18 10:30:00,468.87,469.87,468.8,469.26,42873.0,458.8368,459.8154,458.7683,459.2185,42873.0
2023-09-18 11:00:00,469.36,469.47,468.85,469.17,24271.0,459.3164,459.424,458.8173,459.1304,24271.0
2023-09-18 11:30:00,469.22,469.74,469.13,469.58,21372.0,459.1794,459.6882,459.0913,459.5316,21372.0
2023-09-18 12:00:00,469.6,469.64,468.82,469.08,30259.0,459.5512,459.5904,458.7879,459.0423,30259.0
2023-09-18 12:30:00,469.06,469.39,469.06,469.15,12893.0,459.0228,459.3457,459.0228,459.1109,12893.0
2023-09-18 13:00:00,469.17,469.52,468.91,469.12,19862.0,459.1304,459.4729,458.876,459.0815,19862.0
2023-09-18 13:30:00,469.13,469.45,468.87,468.89,17382.0,459.0913,459.4044,458.8368,458.8564,17382.0
2023-09-18 14:00:00,468.96,468.96,468.56,468.73,25327.0,458.9249,458.9249,458.5335,458.6998,25327.0
2023-09-18 14:30:00,468.71,468.8,468.2,468.52,25290.0,458.6803,458.7683,458.1812,458.4943,25290.0
2023-09-18 15:00:00,468.52,468.84,468.32,468.51,33494.0,458.4943,458.8075,458.2986,458.4845,33494.0
2023-09-18 15:30:00,468.45,468.45,467.75,467.77,87452.0,458.4258,458.4258,457.7408,457.7604,87452.0
2023-09-19 09:30:00,468.19,469.8,467.37,467.62,47660.0,458.1714,459.7469,457.3689,457.6136,47660.0
2023-09-19 10:00:00,467.65,467.87,466.67,467.32,26686.0,457.6429,457.8582,456.6839,457.32,26686.0
2023-09-19 10:30:00,467.33,467.33,466.61,466.68,21999.0,457.3298,457.3298,456.6252,456.6937,21999.0
2023-09-19 11:00:00,466.65,466.85,466.34,466.77,23203.0,456.6643,456.8601,456.361,456.7818,23203.0
2023-09-19 11:30:00,466.8,467.14,466.48,466.95,10180.0,456.8111,457.1439,456.498,456.9579,10180.0
2023-09-19 12:00:00,466.92,466.93,465.94,465.99,29130.0,456.9286,456.9384,455.9695,456.0185,29130.0
2023-09-19 12:30:00,465.87,465.92,465.18,465.79,18977.0,455.901,455.95,455.2258,455.8228,18977.0
2023-09-19 13:00:00,465.85,466.21,465.7,466.09,18494.0,455.8815,456.2338,455.7347,456.1163,18494.0
2023-09-19 13:30:00,466.09,467.13,466.08,466.97,21814.0,456.1163,457.1341,456.1065,456.9775,21814.0
2023-09-19 14:00:00,466.98,467.15,466.68,466.68,19764.0,456.9873,457.1536,456.6937,456.6937,19764.0
2023-09-19 14:30:00,466.7,467.87,466.7,466.89,36127.0,456.7133,457.8582,456.7133,456.8992,36127.0
2023-09-19 15:00:00,466.8,467.41,466.77,467.4,21805.0,456.8111,457.4081,456.7818,457.3983,21805.0
2023-09-19 15:30:00,467.39,467.82,466.8,466.99,86018.0,457.3885,457.8093,456.8111,456.9971,86018.0
2023-09-20 09:30:00,468.69,470.96,468.68,470.75,43327.0,458.6607,460.8821,458.6509,460.6766,43327.0
2023-09-20 10:00:00,470.81,471.12,469.99,470.4,20902.0,460.7353,461.0387,459.9329,460.3341,20902.0
2023-09-20 10:30:00,470.43,470.48,469.7,469.97,12538.0,460.3635,460.4124,459.6491,459.9133,12538.0
2023-09-20 11:00:00,469.95,470.84,469.95,470.25,10070.0,459.8937,460.7647,459.8937,460.1873,10070.0
2023-09-20 11:30:00,470.13,470.45,469.94,469.98,11315.0,460.0699,460.383,459.8839,459.9231,11315.0
2023-09-20 12:00:00,470.16,470.26,469.71,470.21,10218.0,460.0992,460.1971,459.6589,460.1482,10218.0
2023-09-20 12:30:00,470.27,470.35,470.0,470.05,6221.0,460.2069,460.2852,459.9427,459.9916,6221.0
2023-09-20 13:00:00,470.01,470.01,469.48,469.48,7835.0,459.9524,459.9524,459.4338,459.4338,7835.0
2023-09-20 13:30:00,469.42,469.74,468.9,469.66,9304.0,459.3751,459.6882,458.8662,459.6099,9304.0
2023-09-20 14:00:00,469.63,469.65,467.51,468.77,54728.0,459.5806,459.6002,457.5059,458.739,54728.0
2023-09-20 14:30:00,468.66,469.84,467.71,467.81,76426.0,458.6313,459.7861,457.7017,457.7995,76426.0
2023-09-20 15:00:00,467.76,468.13,466.04,466.68,40761.0,457.7506,458.1127,456.0674,456.6937,40761.0
2023-09-20 15:30:00,466.78,466.78,464.1,464.28,185905.0,456.7916,456.7916,454.1689,454.3451,185905.0
2023-09-21 09:30:00,461.52,461.56,458.53,458.63,112786.0,451.6441,451.6833,448.7181,448.816,112786.0
2023-09-21 10:00:00,458.37,460.31,458.26,459.42,45719.0,448.5615,450.46,448.4539,449.5891,45719.0
2023-09-21 10:30:00,459.44,459.81,458.32,458.4,38608.0,449.6086,449.9707,448.5126,448.5909,38608.0
2023-09-21 11:00:00,458.49,458.91,458.0,458.25,24394.0,448.679,449.09,448.1994,448.4441,24394.0
2023-09-21 11:30:00,458.33,459.38,458.31,458.83,16552.0,448.5224,449.5499,448.5028,449.0117,16552.0
2023-09-21 12:00:00,458.85,458.85,458.19,458.58,22503.0,449.0313,449.0313,448.3854,448.767,22503.0
2023-09-21 12:30:00,458.49,458.74,458.02,458.12,35983.0,448.679,448.9236,448.219,448.3169,35983.0
2023-09-21 13:00:00,458.13,459.66,457.95,459.43,42872.0,448.3267,449.8239,448.1505,449.5988,42872.0
2023-09-21 13:30:00,459.44,459.78,459.16,459.38,35109.0,449.6086,449.9414,449.3346,449.5499,35109.0
2023-09-21 14:00:00,459.38,459.44,458.65,458.65,26272.0,449.5499,449.6086,448.8355,448.8355,26272.0
2023-09-21 14:30:00,458.59,458.84,458.22,458.26,19981.0,448.7768,449.0215,448.4147,448.4539,19981.0
2023-09-21 15:00:00,458.22,458.46,457.06,457.24,29648.0,448.4147,448.6496,447.2796,447.4557,29648.0
2023-09-21 15:30:00,457.17,457.25,455.77,455.81,186106.0,447.3872,447.4655,446.0172,446.0563,186106.0
2023-09-22 09:30:00,456.78,458.72,456.52,457.16,114699.0,447.0056,448.904,446.7511,447.3774,114699.0
2023-09-22 10:00:00,457.15,458.08,456.81,457.55,57355.0,447.3676,448.2777,447.0349,447.7591,57355.0
2023-09-22 10:30:00,457.59,458.18,457.42,458.01,40589.0,447.7982,448.3756,447.6319,448.2092,40589.0
2023-09-22 11:00:00,458.06,458.07,456.76,457.28,32669.0,448.2582,448.2679,446.986,447.4949,32669.0
2023-09-22 11:30:00,457.23,457.48,456.56,456.57,27057.0,447.4459,447.6906,446.7903,446.8,27057.0
2023-09-22 12:00:00,456.54,457.05,456.21,456.82,33112.0,446.7707,447.2698,446.4477,447.0447,33112.0
2023-09-22 12:30:00,456.86,457.59,456.8,457.31,29542.0,447.0838,447.7982,447.0251,447.5242,29542.0
2023-09-22 13:00:00,457.3,457.8,456.83,457.08,31795.0,447.5144,448.0037,447.0545,447.2991,31795.0
2023-09-22 13:30:00,457.03,457.16,456.13,456.62,25093.0,447.2502,447.3774,446.3695,446.849,25093.0
2023-09-22 14:00:00,456.63,456.63,455.58,455.85,30137.0,446.8588,446.8588,445.8312,446.0955,30137.0
2023-09-22 14:30:00,455.73,456.04,455.41,455.96,18888.0,445.978,446.2814,445.6649,446.2031,18888.0
2023-09-22 15:00:00,455.92,458.0,455.91,457.52,39048.0,446.164,448.1994,446.1542,447.7297,39048.0
2023-09-22 15:30:00,457.6,457.67,455.11,455.23,141159.0,447.808,447.8765,445.3713,445.4887,141159.0
2023-09-25 09:30:00,453.12,457.13,453.03,457.03,111795.0,443.4239,447.3481,443.3358,447.2502,111795.0
2023-09-25 10:00:00,457.02,457.06,455.29,455.85,44827.0,447.2404,447.2796,445.5474,446.0955,44827.0
2023-09-25 10:30:00,455.67,456.23,455.51,455.67,22932.0,445.9193,446.4673,445.7627,445.9193,22932.0
2023-09-25 11:00:00,455.71,457.88,455.57,457.41,81263.0,445.9584,448.082,445.8214,447.6221,81263.0
2023-09-25 11:30:00,457.35,458.28,457.25,458.0,33555.0,447.5634,448.4735,447.4655,448.1994,33555.0
2023-09-25 12:00:00,458.02,458.77,457.88,458.65,26281.0,448.219,448.953,448.082,448.8355,26281.0
2023-09-25 12:30:00,458.73,458.82,457.79,458.16,39984.0,448.9138,449.0019,447.9939,448.356,39984.0
2023-09-25 13:00:00,458.17,458.74,457.49,457.67,25345.0,448.3658,448.9236,447.7004,447.8765,25345.0
2023-09-25 13:30:00,457.71,458.23,457.7,458.23,14038.0,447.9157,448.4245,447.9059,448.4245,14038.0
2023-09-25 14:00:00,458.31,458.53,457.69,457.86,21677.0,448.5028,448.7181,447.8961,448.0624,21677.0
2023-09-25 14:30:00,457.91,458.41,457.53,457.64,41003.0,448.1114,448.6007,447.7395,447.8471,41003.0
2023-09-25 15:00:00,457.54,458.2,456.84,457.59,50560.0,447.7493,448.3952,447.0643,447.7982,50560.0
2023-09-25 15:30:00,457.63,458.29,457.24,458.22,159029.0,447.8374,448.4832,447.4557,448.4147,159029.0
2023-09-26 09:30:00,454.88,457.35,454.64,456.0,161131.0,445.1462,447.5634,444.9113,446.2422,161131.0
2023-09-26 10:00:00,456.39,456.61,454.09,455.48,99182.0,446.6239,446.8392,444.3731,445.7334,99182.0
2023-09-26 10:30:00,455.46,455.77,454.52,455.34,57139.0,445.7138,446.0172,444.7939,445.5964,57139.0
2023-09-26 11:00:00,455.38,455.65,453.64,453.64,39422.0,445.6355,445.8997,443.9327,443.9327,39422.0
2023-09-26 11:30:00,453.6,453.99,453.35,453.87,72090.0,443.8936,444.2753,443.6489,444.1578,72090.0
2023-09-26 12:00:00,453.91,454.21,453.57,454.0,33846.0,444.197,444.4905,443.8642,444.285,33846.0
2023-09-26 12:30:00,453.99,454.12,453.65,453.65,22623.0,444.2753,444.4025,443.9425,443.9425,22623.0
2023-09-26 13:00:00,453.69,454.02,452.98,453.02,51010.0,443.9817,444.3046,443.2869,443.326,51010.0
2023-09-26 13:30:00,452.96,453.13,451.97,452.48,43662.0,443.2673,443.4337,442.2985,442.7976,43662.0
2023-09-26 14:00:00,452.38,452.38,451.56,451.63,23579.0,442.6997,442.6997,441.8973,441.9658,23579.0
2023-09-26 14:30:00,451.63,451.93,451.36,451.81,33789.0,441.9658,442.2593,441.7015,442.1419,33789.0
2023-09-26 15:00:00,451.78,452.07,451.04,451.23,33288.0,442.1125,442.3963,441.3884,441.5743,33288.0
2023-09-26 15:30:00,451.26,451.8,450.75,450.99,194503.0,441.6037,442.1321,441.1046,441.3394,194503.0
2023-09-27 09:30:00,453.33,454.55,452.34,454.36,109963.0,443.6294,444.8233,442.6606,444.6373,109963.0
2023-09-27 10:00:00,454.45,455.01,453.52,454.8,88064.0,444.7254,445.2734,443.8153,445.0679,88064.0
2023-09-27 10:30:00,454.67,454.95,452.83,453.0,96956.0,444.9407,445.2147,443.1401,443.3064,96956.0
2023-09-27 11:00:00,452.84,454.2,452.81,453.95,44435.0,443.1499,444.4808,443.1205,444.2361,44435.0
2023-09-27 11:30:00,453.95,454.12,452.56,452.95,42206.0,444.2361,444.4025,442.8759,443.2575,42206.0
2023-09-27 12:00:00,452.91,452.92,451.23,451.58,39154.0,443.2184,443.2282,441.5743,441.9168,39154.0
2023-09-27 12:30:00,451.58,452.82,451.45,452.11,65909.0,441.9168,443.1303,441.7896,442.4355,65909.0
2023-09-27 13:00:00,452.16,452.67,450.46,450.64,96709.0,442.4844,442.9835,440.8208,440.9969,96709.0
2023-09-27 13:30:00,450.56,451.5,450.1,451.5,37707.0,440.9187,441.8385,440.4685,441.8385,37707.0
2023-09-27 14:00:00,451.46,452.76,451.11,452.72,45724.0,441.7994,443.0716,441.4569,443.0324,45724.0
2023-09-27 14:30:00,452.79,454.4,452.79,454.03,56933.0,443.1009,444.6765,443.1009,444.3144,56933.0
2023-09-27 15:00:00,454.01,455.61,453.86,454.83,39336.0,444.2948,445.8606,444.148,445.0973,39336.0
2023-09-27 15:30:00,454.82,454.82,452.95,453.64,143061.0,445.0875,445.0875,443.2575,443.9327,143061.0
2023-09-28 09:30:00,453.85,456.47,453.52,456.25,89091.0,444.1382,446.7022,443.8153,446.4869,89091.0
2023-09-28 10:00:00,456.59,456.88,455.01,455.62,46513.0,446.8196,447.1034,445.2734,445.8704,46513.0
2023-09-28 10:30:00,455.57,456.74,454.5,456.6,45955.0,445.8214,446.9664,444.7743,446.8294,45955.0
2023-09-28 11:00:00,456.69,458.25,456.4,458.25,60328.0,446.9175,448.4441,446.6337,448.4441,60328.0
2023-09-28 11:30:00,458.33,459.41,458.29,459.37,41230.0,448.5224,449.5793,448.4832,449.5401,41230.0
2023-09-28 12:00:00,459.35,460.19,458.62,460.18,38617.0,449.5206,450.3426,448.8062,450.3328,38617.0
2023-09-28 12:30:00,460.22,460.4,458.93,459.24,31360.0,450.3719,450.5481,449.1095,449.4129,31360.0
2023-09-28 13:00:00,459.38,459.55,458.63,458.63,45522.0,449.5499,449.7163,448.816,448.816,45522.0
2023-09-28 13:30:00,458.47,458.57,457.89,458.32,65635.0,448.6594,448.7572,448.0918,448.5126,65635.0
2023-09-28 14:00:00,458.34,459.17,458.17,458.97,15820.0,448.5322,449.3444,448.3658,449.1487,15820.0
2023-09-28 14:30:00,458.9,459.03,457.73,458.55,33508.0,449.0802,449.2074,447.9352,448.7377,33508.0
2023-09-28 15:00:00,458.71,460.06,458.69,459.93,24000.0,448.8943,450.2154,448.8747,450.0881,24000.0
2023-09-28 15:30:00,459.85,459.96,457.9,458.48,105016.0,450.0099,450.1175,448.1016,448.6692,105016.0
2023-09-29 09:30:00,461.79,462.5,460.32,461.77,176607.0,451.9083,452.6032,450.4698,451.8888,176607.0
2023-09-29 10:00:00,461.89,462.13,459.54,460.1,115667.0,452.0062,452.2411,449.7065,450.2545,115667.0
2023-09-29 10:30:00,460.34,461.74,460.34,460.92,85515.0,450.4894,451.8594,450.4894,451.057,85515.0
2023-09-29 11:00:00,460.94,461.99,459.6,460.56,120078.0,451.0765,452.1041,449.7652,450.7047,120078.0
2023-09-29 11:30:00,460.53,460.89,458.8,459.47,88934.0,450.6753,451.0276,448.9823,449.638,88934.0
2023-09-29 12:00:00,459.63,460.69,459.39,460.25,42879.0,449.7946,450.8319,449.5597,450.4013,42879.0
2023-09-29 12:30:00,460.28,460.36,458.38,458.62,58191.0,450.4307,450.5089,448.5713,448.8062,58191.0
2023-09-29 13:00:00,458.59,458.59,456.63,457.7,104044.0,448.7768,448.7768,446.8588,447.9059,104044.0
2023-09-29 13:30:00,457.64,457.77,456.49,456.53,68443.0,447.8471,447.9744,446.7218,446.7609,68443.0
2023-09-29 14:00:00,456.43,457.21,456.16,456.3,134135.0,446.663,447.4264,446.3988,446.5358,134135.0
2023-09-29 14:30:00,456.29,458.38,456.04,458.32,108438.0,446.526,448.5713,446.2814,448.5126,108438.0
2023-09-29 15:00:00,458.41,458.73,457.2,457.57,99015.0,448.6007,448.9138,447.4166,447.7786,99015.0
2023-09-29 15:30:00,457.5,458.22,456.38,456.6,331322.0,447.7101,448.4147,446.6141,446.8294,331322.0
2023-10-02 09:30:00,455.6,456.8,452.98,454.28,178009.0,445.8508,447.0251,443.2869,444.559,178009.0
2023-10-02 10:00:00,454.05,455.14,453.16,453.29,123317.0,444.334,445.4006,443.463,443.5902,123317.0
2023-10-02 10:30:00,453.33,453.79,452.24,452.67,61274.0,443.6294,444.0795,442.5627,442.9835,61274.0
2023-10-02 11:00:00,452.75,454.13,452.58,453.86,114103.0,443.0618,444.4123,442.8954,444.148,114103.0
2023-10-02 11:30:00,454.01,454.15,451.15,451.46,85453.0,444.2948,444.4318,441.496,441.7994,85453.0
2023-10-02 12:00:00,451.42,451.49,450.52,450.95,24547.0,441.7602,441.8288,440.8795,441.3003,24547.0
2023-10-02 12:30:00,450.74,451.04,449.69,450.04,62066.0,441.0948,441.3884,440.0673,440.4098,62066.0
2023-10-02 13:00:00,450.01,451.02,449.83,450.78,47378.0,440.3804,441.3688,440.2043,441.1339,47378.0
2023-10-02 13:30:00,450.83,451.11,450.4,450.5,18832.0,441.1829,441.4569,440.7621,440.8599,18832.0
2023-10-02 14:00:00,450.65,451.53,449.53,449.66,52256.0,441.0067,441.8679,439.9107,440.0379,52256.0
2023-10-02 14:30:00,449.69,449.95,449.09,449.38,63915.0,440.0673,440.3217,439.4801,439.7639,63915.0
2023-10-02 15:00:00,449.33,450.16,448.72,449.8,49823.0,439.715,440.5272,439.118,440.1749,49823.0
2023-10-02 15:30:00,449.77,450.75,449.42,450.63,197965.0,440.1456,441.1046,439.803,440.9872,197965.0
2023-10-03 09:30:00,448.23,449.66,447.07,448.76,113288.0,438.6385,440.0379,437.5033,439.1572,113288.0
2023-10-03 10:00:00,448.61,448.75,444.65,444.97,127057.0,439.0104,439.1474,435.1351,435.4483,127057.0
2023-10-03 10:30:00,444.46,445.2,443.39,443.64,50456.0,434.9492,435.6733,433.9021,434.1467,50456.0
2023-10-03 11:00:00,443.43,444.22,442.9,443.39,46237.0,433.9412,434.7143,433.4226,433.9021,46237.0
2023-10-03 11:30:00,443.17,443.36,442.49,442.94,36950.0,433.6868,433.8727,433.0213,433.4617,36950.0
2023-10-03 12:00:00,442.98,444.56,442.89,444.52,83986.0,433.5009,435.047,433.4128,435.0079,83986.0
2023-10-03 12:30:00,444.64,444.85,443.8,444.12,34851.0,435.1253,435.3308,434.3033,434.6165,34851.0
2023-10-03 13:00:00,444.25,444.71,443.49,443.7,54594.0,434.7437,435.1938,433.9999,434.2054,54594.0
2023-10-03 13:30:00,443.74,443.74,442.29,442.38,41490.0,434.2446,434.2446,432.8256,432.9137,41490.0
2023-10-03 14:00:00,442.35,442.62,441.53,441.89,59437.0,432.8843,433.1486,432.0819,432.4342,59437.0
2023-10-03 14:30:00,441.9,443.42,441.9,443.01,51264.0,432.444,433.9314,432.444,433.5302,51264.0
2023-10-03 15:00:00,442.98,443.38,442.5,442.73,41627.0,433.5009,433.8923,433.0311,433.2562,41627.0
2023-10-03 15:30:00,442.78,443.93,442.48,443.5,220423.0,433.3051,434.4305,433.0116,434.0097,220423.0
2023-10-04 09:30:00,443.59,444.98,442.38,443.15,137953.0,434.0978,435.4581,432.9137,433.6672,137953.0
2023-10-04 10:00:00,443.0,443.37,440.05,440.13,201870.0,433.5204,433.8825,430.6336,430.7118,201870.0
2023-10-04 10:30:00,440.19,441.53,440.0,440.38,43679.0,430.7706,432.0819,430.5846,430.9565,43679.0
2023-10-04 11:00:00,440.3,442.76,440.08,442.76,68130.0,430.8782,433.2856,430.6629,433.2856,68130.0
2023-10-04 11:30:00,442.68,444.07,441.91,443.99,41244.0,433.2073,434.5675,432.4537,434.4892,41244.0
2023-10-04 12:00:00,443.99,445.12,443.37,445.12,65745.0,434.4892,435.5951,433.8825,435.5951,65745.0
2023-10-04 12:30:00,445.16,445.58,444.61,444.77,69976.0,435.6342,436.0452,435.096,435.2525,69976.0
2023-10-04 13:00:00,444.91,445.04,443.75,443.85,23747.0,435.3896,435.5168,434.2544,434.3522,23747.0
2023-10-04 13:30:00,443.68,444.03,443.13,443.23,36292.0,434.1859,434.5284,433.6476,433.7455,36292.0
2023-10-04 14:00:00,443.2,443.83,442.63,443.28,39719.0,433.7161,434.3327,433.1583,433.7944,39719.0
2023-10-04 14:30:00,443.39,444.05,443.13,443.98,26862.0,433.9021,434.548,433.6476,434.4795,26862.0
2023-10-04 15:00:00,444.05,445.29,443.89,444.89,48860.0,434.548,435.7614,434.3914,435.37,48860.0
2023-10-04 15:30:00,444.99,446.15,444.99,445.56,78483.0,435.4678,436.603,435.4678,436.0256,78483.0
2023-10-05 09:30:00,444.54,447.01,443.9,446.0,121432.0,435.0275,437.4446,434.4012,436.4562,121432.0
2023-10-05 10:00:00,445.91,445.91,444.55,445.16,79440.0,436.3682,436.3682,435.0373,435.6342,79440.0
2023-10-05 10:30:00,445.05,445.27,442.95,443.18,131730.0,435.5266,435.7418,433.4715,433.6966,131730.0
2023-10-05 11:00:00,443.15,443.27,442.18,442.72,40890.0,433.6672,433.7846,432.718,433.2464,40890.0
2023-10-05 11:30:00,442.7,443.34,442.34,442.67,26027.0,433.2268,433.8531,432.8745,433.1975,26027.0
2023-10-05 12:00:00,442.71,443.94,442.53,443.7,26257.0,433.2366,434.4403,433.0605,434.2054,26257.0
2023-10-05 12:30:00,444.07,444.1,442.6,442.98,45457.0,434.5675,434.5969,433.129,433.5009,45457.0
2023-10-05 13:00:00,443.03,443.43,442.29,443.43,22618.0,433.5498,433.9412,432.8256,433.9412,22618.0
2023-10-05 13:30:00,443.47,444.89,443.04,444.79,110982.0,433.9804,435.37,433.5596,435.2721,110982.0
2023-10-05 14:00:00,444.92,445.3,444.37,444.66,29880.0,435.3993,435.7712,434.8611,435.1449,29880.0
2023-10-05 14:30:00,444.84,445.96,444.84,445.66,52020.0,435.3211,436.4171,435.3211,436.1235,52020.0
2023-10-05 15:00:00,445.64,445.87,444.87,445.56,44498.0,436.1039,436.329,435.3504,436.0256,44498.0
2023-10-05 15:30:00,445.7,445.7,444.77,444.9,162540.0,436.1626,436.1626,435.2525,435.3798,162540.0
2023-10-06 09:30:00,442.35,444.11,441.95,442.73,175958.0,432.8843,434.6067,432.4929,433.2562,175958.0
2023-10-06 10:00:00,442.83,443.07,440.64,443.0,99260.0,433.3541,433.5889,431.2109,433.5204,99260.0
2023-10-06 10:30:00,443.05,444.44,443.01,443.63,80957.0,433.5694,434.9296,433.5302,434.1369,80957.0
2023-10-06 11:00:00,443.46,446.44,443.46,446.16,126084.0,433.9706,436.8868,433.9706,436.6128,126084.0
2023-10-06 11:30:00,446.23,450.29,446.2,450.29,52702.0,436.6813,440.6544,436.6519,440.6544,52702.0
2023-10-06 12:00:00,450.33,450.68,448.68,448.85,62754.0,440.6936,441.0361,439.0789,439.2452,62754.0
2023-10-06 12:30:00,448.82,449.07,448.15,448.28,26734.0,439.2159,439.4605,438.5602,438.6874,26734.0
2023-10-06 13:00:00,448.59,449.55,448.13,449.34,55113.0,438.9908,439.9303,438.5406,439.7248,55113.0
2023-10-06 13:30:00,449.35,449.74,448.96,449.6,34619.0,439.7345,440.1162,439.3529,439.9792,34619.0
2023-10-06 14:00:00,449.62,450.38,449.14,450.38,42850.0,439.9988,440.7425,439.529,440.7425,42850.0
2023-10-06 14:30:00,450.44,451.01,450.24,450.33,39871.0,440.8012,441.359,440.6055,440.6936,39871.0
2023-10-06 15:00:00,450.35,450.47,449.43,450.06,15339.0,440.7131,440.8306,439.8128,440.4294,15339.0
2023-10-06 15:30:00,450.14,450.14,448.43,448.6,169329.0,440.5076,440.5076,438.8342,439.0006,169329.0
2023-10-09 09:30:00,446.18,448.23,446.04,446.63,129857.0,436.6324,438.6385,436.4954,437.0727,129857.0
2023-10-09 10:00:00,446.85,447.88,445.92,447.71,39829.0,437.288,438.296,436.3779,438.1296,39829.0
2023-10-09 10:30:00,447.69,448.07,447.01,447.57,25179.0,438.1101,438.4819,437.4446,437.9926,25179.0
2023-10-09 11:00:00,447.54,449.23,447.52,449.17,37465.0,437.9633,439.6171,437.9437,439.5584,37465.0
2023-10-09 11:30:00,449.25,449.63,448.5,449.26,41698.0,439.6367,440.0086,438.9027,439.6465,41698.0
2023-10-09 12:00:00,449.28,450.14,448.89,449.31,28584.0,439.666,440.5076,439.2844,439.6954,28584.0
2023-10-09 12:30:00,449.37,449.5,448.68,448.75,20777.0,439.7541,439.8813,439.0789,439.1474,20777.0
2023-10-09 13:00:00,448.89,449.72,448.63,449.72,22285.0,439.2844,440.0966,439.03,440.0966,22285.0
2023-10-09 13:30:00,449.82,452.14,449.82,452.14,57594.0,440.1945,442.4648,440.1945,442.4648,57594.0
2023-10-09 14:00:00,452.15,452.71,451.8,452.71,38669.0,442.4746,443.0226,442.1321,443.0226,38669.0
2023-10-09 14:30:00,452.7,453.08,452.12,452.78,37348.0,443.0129,443.3847,442.4453,443.0911,37348.0
2023-10-09 15:00:00,452.81,452.85,451.85,452.2,63059.0,443.1205,443.1596,442.181,442.5236,63059.0
2023-10-09 15:30:00,452.23,452.23,451.28,451.87,92339.0,442.5529,442.5529,441.6232,442.2006,92339.0
2023-10-10 09:30:00,453.48,455.18,453.39,455.18,71565.0,443.7762,445.4398,443.6881,445.4398,71565.0
2023-10-10 10:00:00,455.28,457.43,455.11,457.2,32700.0,445.5376,447.6416,445.3713,447.4166,32700.0
2023-10-10 10:30:00,457.21,457.74,456.82,457.32,52107.0,447.4264,447.945,447.0447,447.534,52107.0
2023-10-10 11:00:00,457.29,458.49,456.97,458.24,54235.0,447.5046,448.679,447.1915,448.4343,54235.0
2023-10-10 11:30:00,458.29,458.71,458.12,458.69,25633.0,448.4832,448.8943,448.3169,448.8747,25633.0
2023-10-10 12:00:00,458.75,458.94,458.51,458.77,34874.0,448.9334,449.1193,448.6985,448.953,34874.0
2023-10-10 12:30:00,458.83,459.02,458.51,458.82,26494.0,449.0117,449.1976,448.6985,449.0019,26494.0
2023-10-10 13:00:00,458.81,458.81,456.57,457.42,79424.0,448.9921,448.9921,446.8,447.6319,79424.0
2023-10-10 13:30:00,457.44,457.84,457.05,457.64,26003.0,447.6514,448.0429,447.2698,447.8471,26003.0
2023-10-10 14:00:00,457.65,457.89,456.63,456.91,35234.0,447.8569,448.0918,446.8588,447.1328,35234.0
2023-10-10 14:30:00,456.81,457.86,456.63,456.87,53396.0,447.0349,448.0624,446.8588,447.0936,53396.0
2023-10-10 15:00:00,456.88,457.01,456.22,456.38,36109.0,447.1034,447.2306,446.4575,446.6141,36109.0
2023-10-10 15:30:00,456.35,456.84,455.8,456.12,163343.0,446.5848,447.0643,446.0465,446.3597,163343.0
2023-10-11 09:30:00,456.61,459.4,456.61,457.59,60554.0,446.8392,449.5695,446.8392,447.7982,60554.0
2023-10-11 10:00:00,457.35,457.94,455.95,456.49,32233.0,447.5634,448.1407,446.1933,446.7218,32233.0
2023-10-11 10:30:00,456.53,456.68,455.61,456.65,43719.0,446.7609,446.9077,445.8606,446.8783,43719.0
2023-10-11 11:00:00,456.75,456.97,455.1,455.66,26868.0,446.9762,447.1915,445.3615,445.9095,26868.0
2023-10-11 11:30:00,455.83,456.06,455.25,455.62,27463.0,446.0759,446.301,445.5083,445.8704,27463.0
2023-10-11 12:00:00,455.49,455.7,454.19,454.47,30086.0,445.7432,445.9487,444.471,444.745,30086.0
2023-10-11 12:30:00,454.34,454.77,454.17,454.75,29106.0,444.6178,445.0386,444.4514,445.019,29106.0
2023-10-11 13:00:00,454.92,455.04,454.19,454.61,23133.0,445.1854,445.3028,444.471,444.882,23133.0
2023-10-11 13:30:00,454.52,454.94,454.17,454.92,15791.0,444.7939,445.2049,444.4514,445.1854,15791.0
2023-10-11 14:00:00,455.08,456.26,454.92,455.8,32288.0,445.3419,446.4967,445.1854,446.0465,32288.0
2023-10-11 14:30:00,455.96,456.47,455.92,456.32,15151.0,446.2031,446.7022,446.164,446.5554,15151.0
2023-10-11 15:00:00,456.33,456.86,456.27,456.86,16763.0,446.5652,447.0838,446.5065,447.0838,16763.0
2023-10-11 15:30:00,456.78,457.57,456.58,457.52,109845.0,447.0056,447.7786,446.8098,447.7297,109845.0
2023-10-12 09:30:00,457.83,457.94,452.74,452.92,73334.0,448.0331,448.1407,443.052,443.2282,73334.0
2023-10-12 10:00:00,452.74,453.59,452.22,452.84,51840.0,443.052,443.8838,442.5431,443.1499,51840.0
2023-10-12 10:30:00,452.79,453.05,451.47,451.77,19371.0,443.1009,443.3554,441.8092,442.1028,19371.0
2023-10-12 11:00:00,451.88,452.57,451.24,452.25,32635.0,442.2104,442.8856,441.5841,442.5725,32635.0
2023-10-12 11:30:00,452.22,452.38,451.54,452.17,13701.0,442.5431,442.6997,441.8777,442.4942,13701.0
2023-10-12 12:00:00,452.36,453.04,451.68,452.95,49926.0,442.6801,443.3456,442.0147,443.2575,49926.0
2023-10-12 12:30:00,453.0,453.04,451.77,451.93,20543.0,443.3064,443.3456,442.1028,442.2593,20543.0
2023-10-12 13:00:00,451.91,451.91,448.44,448.57,59185.0,442.2398,442.2398,438.844,438.9712,59185.0
2023-10-12 13:30:00,448.3,448.68,447.39,447.39,25512.0,438.707,439.0789,437.8165,437.8165,25512.0
2023-10-12 14:00:00,447.33,447.74,446.23,447.69,61341.0,437.7578,438.159,436.6813,438.1101,61341.0
2023-10-12 14:30:00,447.74,448.73,447.59,448.31,31169.0,438.159,439.1278,438.0122,438.7168,31169.0
2023-10-12 15:00:00,448.3,449.11,448.27,448.68,36383.0,438.707,439.4997,438.6777,439.0789,36383.0
2023-10-12 15:30:00,448.69,449.43,448.66,448.74,94900.0,439.0887,439.8128,439.0593,439.1376,94900.0
2023-10-13 09:30:00,449.91,450.81,449.0,449.03,52609.0,440.2826,441.1633,439.392,439.4214,52609.0
2023-10-13 10:00:00,448.77,449.65,447.84,448.32,52041.0,439.167,440.0281,438.2569,438.7266,52041.0
2023-10-13 10:30:00,448.22,449.31,447.01,447.11,19043.0,438.6287,439.6954,437.4446,437.5425,19043.0
2023-10-13 11:00:00,447.25,447.25,445.92,446.87,27578.0,437.6795,437.6795,436.3779,437.3076,27578.0
2023-10-13 11:30:00,446.89,447.47,445.97,446.08,14838.0,437.3272,437.8948,436.4269,436.5345,14838.0
2023-10-13 12:00:00,445.97,447.65,445.94,447.57,35607.0,436.4269,438.0709,436.3975,437.9926,35607.0
2023-10-13 12:30:00,447.66,447.89,446.02,446.77,19437.0,438.0807,438.3058,436.4758,437.2098,19437.0
2023-10-13 13:00:00,446.86,447.06,444.82,444.99,40833.0,437.2978,437.4935,435.3015,435.4678,40833.0
2023-10-13 13:30:00,444.75,446.4,444.67,445.96,56100.0,435.233,436.8477,435.1547,436.4171,56100.0
2023-10-13 14:00:00,446.06,446.55,445.75,446.15,22963.0,436.5149,436.9945,436.2116,436.603,22963.0
2023-10-13 14:30:00,446.16,446.65,445.33,445.97,27943.0,436.6128,437.0923,435.8006,436.4269,27943.0
2023-10-13 15:00:00,445.96,446.56,445.28,445.8,24067.0,436.4171,437.0042,435.7516,436.2605,24067.0
2023-10-13 15:30:00,446.01,446.3,445.44,446.19,112635.0,436.466,436.7498,435.9082,436.6422,112635.0
2023-10-16 09:30:00,449.91,451.96,448.54,451.08,74708.0,440.2826,442.2887,438.9419,441.4275,74708.0
2023-10-16 10:00:00,450.77,452.76,450.11,452.6,50438.0,441.1242,443.0716,440.4783,442.915,50438.0
2023-10-16 10:30:00,452.89,454.07,452.88,454.03,37200.0,443.1988,444.3535,443.189,444.3144,37200.0
2023-10-16 11:00:00,454.11,454.37,453.32,453.56,32540.0,444.3927,444.6471,443.6196,443.8545,32540.0
2023-10-16 11:30:00,453.65,453.68,452.31,452.83,13453.0,443.9425,443.9719,442.6312,443.1401,13453.0
2023-10-16 12:00:00,452.9,453.22,452.57,453.07,87561.0,443.2086,443.5217,442.8856,443.3749,87561.0
2023-10-16 12:30:00,453.06,453.52,452.71,453.18,34584.0,443.3652,443.8153,443.0226,443.4826,34584.0
2023-10-16 13:00:00,453.26,454.07,451.77,453.13,32674.0,443.5609,444.3535,442.1028,443.4337,32674.0
2023-10-16 13:30:00,453.03,453.99,453.0,453.86,19284.0,443.3358,444.2753,443.3064,444.148,19284.0
2023-10-16 14:00:00,453.93,453.93,452.98,452.99,17209.0,444.2165,444.2165,443.2869,443.2967,17209.0
2023-10-16 14:30:00,452.97,453.69,452.86,453.59,21006.0,443.2771,443.9817,443.1694,443.8838,21006.0
2023-10-16 15:00:00,453.65,454.28,453.25,454.22,18963.0,443.9425,444.559,443.5511,444.5003,18963.0
2023-10-16 15:30:00,454.31,454.32,453.12,453.44,189029.0,444.5884,444.5982,443.4239,443.737,189029.0
2023-10-17 09:30:00,450.86,455.85,450.86,454.87,161345.0,441.2122,446.0955,441.2122,445.1364,161345.0
2023-10-17 10:00:00,455.59,458.57,455.0,457.95,88604.0,445.841,448.7572,445.2636,448.1505,88604.0
2023-10-17 10:30:00,457.99,458.8,457.54,458.37,37718.0,448.1897,448.9823,447.7493,448.5615,37718.0
2023-10-17 11:00:00,458.46,459.79,458.07,459.46,45209.0,448.6496,449.9511,448.2679,449.6282,45209.0
2023-10-17 11:30:00,459.48,461.3,459.33,460.95,24012.0,449.6478,451.4288,449.501,451.0863,24012.0
2023-10-17 12:00:00,461.06,461.8,460.76,461.8,12063.0,451.194,451.9181,450.9004,451.9181,12063.0
2023-10-17 12:30:00,461.78,461.87,459.58,459.79,35466.0,451.8986,451.9866,449.7456,449.9511,35466.0
2023-10-17 13:00:00,459.75,460.05,459.64,459.97,21134.0,449.912,450.2056,449.8044,450.1273,21134.0
2023-10-17 13:30:00,459.95,460.01,458.53,458.73,53295.0,450.1077,450.1664,448.7181,448.9138,53295.0
2023-10-17 14:00:00,458.73,459.33,458.69,459.15,23465.0,448.9138,449.501,448.8747,449.3248,23465.0
2023-10-17 14:30:00,459.05,459.8,458.29,458.45,21904.0,449.227,449.9609,448.4832,448.6398,21904.0
2023-10-17 15:00:00,458.72,459.5,458.39,459.36,18604.0,448.904,449.6673,448.5811,449.5303,18604.0
2023-10-17 15:30:00,459.57,459.59,458.45,458.92,157623.0,449.7358,449.7554,448.6398,449.0998,157623.0
2023-10-18 09:30:00,454.75,454.97,451.29,452.2,196051.0,445.019,445.2343,441.633,442.5236,196051.0
2023-10-18 10:00:00,452.16,454.28,451.34,452.64,54282.0,442.4844,444.559,441.682,442.9541,54282.0
2023-10-18 10:30:00,452.66,453.24,450.95,451.47,43305.0,442.9737,443.5413,441.3003,441.8092,43305.0
2023-10-18 11:00:00,451.36,452.21,450.87,451.72,42791.0,441.7015,442.5333,441.222,442.0538,42791.0
2023-10-18 11:30:00,451.76,451.87,450.68,450.91,33165.0,442.093,442.2006,441.0361,441.2612,33165.0
2023-10-18 12:00:00,450.89,451.82,449.82,450.25,30419.0,441.2416,442.1517,440.1945,440.6153,30419.0
2023-10-18 12:30:00,450.31,450.88,450.01,450.24,16571.0,440.674,441.2318,440.3804,440.6055,16571.0
2023-10-18 13:00:00,450.25,452.56,449.84,451.52,49034.0,440.6153,442.8759,440.2141,441.8581,49034.0
2023-10-18 13:30:00,451.49,451.62,450.39,451.62,20049.0,441.8288,441.956,440.7523,441.956,20049.0
2023-10-18 14:00:00,451.58,452.4,450.82,451.1,22712.0,441.9168,442.7193,441.1731,441.4471,22712.0
2023-10-18 14:30:00,450.98,451.48,449.81,450.13,39905.0,441.3297,441.819,440.1847,440.4979,39905.0
2023-10-18 15:00:00,450.06,450.09,449.15,449.43,33758.0,440.4294,440.4587,439.5388,439.8128,33758.0
2023-10-18 15:30:00,449.49,449.72,448.29,448.74,111722.0,439.8715,440.0966,438.6972,439.1376,111722.0
2023-10-19 09:30:00,447.14,447.79,446.2,447.1,82997.0,437.5718,438.2079,436.6519,437.5327,82997.0
2023-10-19 10:00:00,446.99,448.04,446.27,446.28,80632.0,437.425,438.4526,436.7205,436.7302,80632.0
2023-10-19 10:30:00,446.31,446.82,445.31,445.47,31627.0,436.7596,437.2587,435.781,435.9376,31627.0
2023-10-19 11:00:00,445.33,446.73,445.32,446.64,32670.0,435.8006,437.1706,435.7908,437.0825,32670.0
2023-10-19 11:30:00,446.73,448.3,446.57,447.24,32434.0,437.1706,438.707,437.014,437.6697,32434.0
2023-10-19 12:00:00,447.03,450.44,446.48,447.74,89823.0,437.4642,440.8012,436.926,438.159,89823.0
2023-10-19 12:30:00,447.69,449.19,445.0,448.43,121384.0,438.1101,439.578,435.4776,438.8342,121384.0
2023-10-19 13:00:00,448.51,449.95,447.88,448.44,38978.0,438.9125,440.3217,438.296,438.844,38978.0
2023-10-19 13:30:00,448.51,448.9,445.38,445.81,84605.0,438.9125,439.2942,435.8495,436.2703,84605.0
2023-10-19 14:00:00,445.69,446.35,444.64,444.91,108799.0,436.1529,436.7987,435.1253,435.3896,108799.0
2023-10-19 14:30:00,444.66,444.73,442.22,442.72,146603.0,435.1449,435.2134,432.7571,433.2464,146603.0
2023-10-19 15:00:00,442.69,443.0,441.33,441.74,84856.0,433.2171,433.5204,431.8862,432.2874,84856.0
2023-10-19 15:30:00,441.87,442.38,440.53,441.83,179784.0,432.4146,432.9137,431.1033,432.3755,179784.0
2023-10-20 09:30:00,442.32,443.21,440.61,440.73,95243.0,432.855,433.7259,431.1816,431.299,95243.0
2023-10-20 10:00:00,440.48,440.79,438.42,438.54,56292.0,431.0543,431.3577,429.0384,429.1559,56292.0
2023-10-20 10:30:00,438.56,439.87,438.48,438.66,57026.0,429.1754,430.4574,429.0971,429.2733,57026.0
2023-10-20 11:00:00,438.82,438.99,437.72,437.99,35775.0,429.4299,429.5962,428.3534,428.6176,35775.0
2023-10-20 11:30:00,437.91,439.93,437.53,439.54,57586.0,428.5393,430.5161,428.1675,430.1345,57586.0
2023-10-20 12:00:00,439.52,439.99,438.23,439.52,64593.0,430.1149,430.5748,428.8525,430.1149,64593.0
2023-10-20 12:30:00,439.49,440.52,439.34,440.32,52008.0,430.0855,431.0935,429.9387,430.8978,52008.0
2023-10-20 13:00:00,440.3,440.94,438.99,440.44,77626.0,430.8782,431.5045,429.5962,431.0152,77626.0
2023-10-20 13:30:00,440.48,440.81,439.46,440.22,74831.0,431.0543,431.3773,430.0562,430.7999,74831.0
2023-10-20 14:00:00,440.27,440.35,438.6,438.87,74179.0,430.8488,430.9271,429.2146,429.4788,74179.0
2023-10-20 14:30:00,438.76,439.47,438.37,438.42,71764.0,429.3712,430.066,428.9895,429.0384,71764.0
2023-10-20 15:00:00,438.49,438.9,437.73,438.39,51753.0,429.1069,429.5082,428.3632,429.0091,51753.0
2023-10-20 15:30:00,438.56,438.56,436.69,437.06,127056.0,429.1754,429.1754,427.3454,427.7075,127056.0
2023-10-23 09:30:00,434.8,436.16,432.85,435.97,96069.0,425.4959,426.8268,423.5876,426.6409,96069.0
2023-10-23 10:00:00,436.0,437.09,435.62,435.98,56941.0,426.6702,427.7369,426.2983,426.6506,56941.0
2023-10-23 10:30:00,436.04,436.31,434.96,435.74,28430.0,426.7094,426.9736,425.6525,426.4158,28430.0
2023-10-23 11:00:00,435.86,437.66,435.43,437.04,39223.0,426.5332,428.2947,426.1124,427.688,39223.0
2023-10-23 11:30:00,437.35,437.78,436.46,437.24,17193.0,427.9913,428.4121,427.1204,427.8837,17193.0
2023-10-23 12:00:00,437.25,437.25,435.69,436.89,25332.0,427.8935,427.8935,426.3668,427.5412,25332.0
2023-10-23 12:30:00,436.73,438.37,436.65,438.37,26115.0,427.3846,428.9895,427.3063,428.9895,26115.0
2023-10-23 13:00:00,438.44,438.47,436.45,436.67,22373.0,429.058,429.0874,427.1106,427.3259,22373.0
2023-10-23 13:30:00,436.62,437.41,436.04,436.22,27785.0,427.2769,428.05,426.7094,426.8855,27785.0
2023-10-23 14:00:00,436.03,436.5,435.08,435.58,49218.0,426.6996,427.1595,425.7699,426.2592,49218.0
2023-10-23 14:30:00,435.65,436.49,435.5,435.93,52233.0,426.3277,427.1497,426.1809,426.6017,52233.0
2023-10-23 15:00:00,436.0,436.12,433.53,433.55,73597.0,426.6702,426.7876,424.2531,424.2726,73597.0
2023-10-23 15:30:00,433.55,433.92,432.67,432.99,152826.0,424.2726,424.6347,423.4115,423.7246,152826.0
2023-10-24 09:30:00,435.38,437.03,434.86,437.03,155510.0,426.0635,427.6782,425.5546,427.6782,155510.0
2023-10-24 10:00:00,436.96,437.69,435.48,437.43,45986.0,427.6097,428.3241,426.1613,428.0696,45986.0
2023-10-24 10:30:00,437.35,438.39,437.32,437.77,11753.0,427.9913,429.0091,427.962,428.4023,11753.0
2023-10-24 11:00:00,437.34,437.63,435.69,435.69,25075.0,427.9815,428.2653,426.3668,426.3668,25075.0
2023-10-24 11:30:00,435.64,435.9,434.88,435.4,35582.0,426.3179,426.5724,425.5742,426.0831,35582.0
2023-10-24 12:00:00,435.81,435.81,433.76,433.78,31632.0,426.4843,426.4843,424.4781,424.4977,31632.0
2023-10-24 12:30:00,433.97,434.27,433.39,434.03,21474.0,424.6837,424.9772,424.1161,424.7424,21474.0
2023-10-24 13:00:00,433.96,434.87,433.75,434.87,13158.0,424.6739,425.5644,424.4684,425.5644,13158.0
2023-10-24 13:30:00,434.85,435.32,434.6,434.85,16896.0,425.5448,426.0048,425.3002,425.5448,16896.0
2023-10-24 14:00:00,434.78,435.4,434.71,435.39,21416.0,425.4763,426.0831,425.4078,426.0733,21416.0
2023-10-24 14:30:00,435.47,436.2,435.47,435.87,19120.0,426.1516,426.8659,426.1516,426.543,19120.0
2023-10-24 15:00:00,435.88,436.42,435.59,436.29,22800.0,426.5528,427.0812,426.269,426.954,22800.0
2023-10-24 15:30:00,436.39,436.39,435.38,435.39,68784.0,427.0519,427.0519,426.0635,426.0733,68784.0
2023-10-25 09:30:00,432.36,433.79,430.43,430.63,47466.0,423.1081,424.5075,421.2194,421.4151,47466.0
2023-10-25 10:00:00,430.3,430.3,429.14,430.0,27182.0,421.0922,421.0922,419.957,420.7986,27182.0
2023-10-25 10:30:00,429.85,431.5,429.77,431.01,75140.0,420.6518,422.2665,420.5735,421.787,75140.0
2023-10-25 11:00:00,431.33,432.4,431.12,432.05,66080.0,422.1001,423.1472,421.8946,422.8047,66080.0
2023-10-25 11:30:00,431.93,432.08,430.9,430.94,31015.0,422.6873,422.8341,421.6793,421.7185,31015.0
2023-10-25 12:00:00,430.74,430.87,430.1,430.5,43335.0,421.5228,421.65,420.8965,421.2879,43335.0
2023-10-25 12:30:00,430.46,431.16,429.4,429.61,45065.0,421.2488,421.9338,420.2114,420.417,45065.0
2023-10-25 13:00:00,429.66,429.78,428.91,429.42,69760.0,420.4659,420.5833,419.7319,420.231,69760.0
2023-10-25 13:30:00,429.34,429.34,428.4,429.3,21875.0,420.1527,420.1527,419.2328,420.1136,21875.0
2023-10-25 14:00:00,429.25,429.94,429.07,429.35,16894.0,420.0647,420.7399,419.8885,420.1625,16894.0
2023-10-25 14:30:00,429.68,429.77,428.99,429.18,20677.0,420.4855,420.5735,419.8102,419.9962,20677.0
2023-10-25 15:00:00,429.41,429.71,428.89,429.41,24806.0,420.2212,420.5148,419.7124,420.2212,24806.0
2023-10-25 15:30:00,429.51,429.9,428.66,428.82,89195.0,420.3191,420.7007,419.4873,419.6439,89195.0
2023-10-26 09:30:00,429.44,432.24,429.05,431.08,129234.0,420.2506,422.9907,419.8689,421.8555,129234.0
2023-10-26 10:00:00,430.73,432.23,429.96,431.99,85007.0,421.513,422.9809,420.7595,422.746,85007.0
2023-10-26 10:30:00,432.04,433.65,430.56,433.29,78140.0,422.795,424.3705,421.3466,424.0182,78140.0
2023-10-26 11:00:00,433.3,433.77,431.78,431.92,155876.0,424.028,424.4879,422.5405,422.6775,155876.0
2023-10-26 11:30:00,431.97,432.6,431.37,431.87,13759.0,422.7265,423.343,422.1393,422.6286,13759.0
2023-10-26 12:00:00,431.65,431.65,429.35,430.03,66869.0,422.4133,422.4133,420.1625,420.828,66869.0
2023-10-26 12:30:00,429.87,430.2,429.36,429.41,27831.0,420.6714,420.9943,420.1723,420.2212,27831.0
2023-10-26 13:00:00,429.18,430.53,429.06,429.67,33161.0,419.9962,421.3173,419.8787,420.4757,33161.0
2023-10-26 13:30:00,429.55,431.24,429.11,431.23,51862.0,420.3582,422.0121,419.9277,422.0023,51862.0
2023-10-26 14:00:00,431.22,432.27,431.08,432.17,33761.0,421.9925,423.02,421.8555,422.9222,33761.0
2023-10-26 14:30:00,432.01,433.5,431.88,433.5,84553.0,422.7656,424.2237,422.6384,424.2237,84553.0
2023-10-26 15:00:00,433.57,434.04,432.03,432.06,24494.0,424.2922,424.7522,422.7852,422.8145,24494.0
2023-10-26 15:30:00,431.88,432.02,430.49,430.79,99492.0,422.6384,422.7754,421.2781,421.5717,99492.0
2023-10-27 09:30:00,431.85,432.09,426.77,427.28,116832.0,422.609,422.8439,417.6377,418.1368,116832.0
2023-10-27 10:00:00,427.05,428.89,426.21,428.08,90428.0,417.9117,419.7124,417.0897,418.9197,90428.0
2023-10-27 10:30:00,428.02,428.93,427.3,428.54,103474.0,418.861,419.7515,418.1564,419.3698,103474.0
2023-10-27 11:00:00,428.89,429.91,428.34,429.41,43004.0,419.7124,420.7105,419.1741,420.2212,43004.0
2023-10-27 11:30:00,429.17,429.32,428.6,429.02,50333.0,419.9864,420.1332,419.4286,419.8396,50333.0
2023-10-27 12:00:00,428.8,428.8,427.17,427.55,56943.0,419.6243,419.6243,418.0292,418.401,56943.0
2023-10-27 12:30:00,427.41,427.89,426.82,426.91,50880.0,418.264,418.7338,417.6867,417.7747,50880.0
2023-10-27 13:00:00,426.86,427.22,425.0,425.51,100433.0,417.7258,418.0781,415.9056,416.4047,100433.0
2023-10-27 13:30:00,425.38,425.73,424.94,425.27,28188.0,416.2775,416.62,415.8469,416.1698,28188.0
2023-10-27 14:00:00,425.2,425.7,424.5,424.59,52550.0,416.1013,416.5906,415.4163,415.5044,52550.0
2023-10-27 14:30:00,424.61,425.84,424.22,424.42,53635.0,415.5239,416.7276,415.1423,415.338,53635.0
2023-10-27 15:00:00,424.44,425.26,424.4,425.15,108864.0,415.3576,416.16,415.3184,416.0524,108864.0
2023-10-27 15:30:00,425.43,425.7,424.5,425.17,136005.0,416.3264,416.5906,415.4163,416.072,136005.0
2023-10-30 09:30:00,428.96,431.23,427.14,427.58,98430.0,419.7809,422.0023,417.9998,418.4304,98430.0
2023-10-30 10:00:00,427.41,427.85,425.09,425.64,44776.0,418.264,418.6946,415.9937,416.5319,44776.0
2023-10-30 10:30:00,425.65,425.93,424.9,425.77,74860.0,416.5417,416.8157,415.8077,416.6591,74860.0
2023-10-30 11:00:00,425.93,427.04,425.75,426.44,48978.0,416.8157,417.9019,416.6396,417.3148,48978.0
2023-10-30 11:30:00,426.52,427.31,426.44,427.01,60977.0,417.3931,418.1662,417.3148,417.8726,60977.0
2023-10-30 12:00:00,426.97,427.25,426.59,426.82,29781.0,417.8334,418.1075,417.4616,417.6867,29781.0
2023-10-30 12:30:00,426.87,427.21,425.71,426.24,38989.0,417.7356,418.0683,416.6004,417.1191,38989.0
2023-10-30 13:00:00,426.41,428.03,426.2,427.95,62749.0,417.2854,418.8708,417.0799,418.7925,62749.0
2023-10-30 13:30:00,428.05,428.77,427.7,428.68,28531.0,418.8903,419.5949,418.5478,419.5069,28531.0
2023-10-30 14:00:00,428.68,428.71,427.9,428.07,34243.0,419.5069,419.5362,418.7435,418.9099,34243.0
2023-10-30 14:30:00,428.14,429.04,428.12,428.52,31281.0,418.9784,419.8591,418.9588,419.3503,31281.0
2023-10-30 15:00:00,428.6,429.89,428.19,429.57,44949.0,419.4286,420.691,419.0273,420.3778,44949.0
2023-10-30 15:30:00,429.52,429.64,428.44,428.57,101877.0,420.3289,420.4463,419.272,419.3992,101877.0
2023-10-31 09:30:00,429.66,430.94,428.95,429.51,65418.0,420.4659,421.7185,419.7711,420.3191,65418.0
2023-10-31 10:00:00,429.73,431.32,428.78,430.01,72338.0,420.5344,422.0904,419.6047,420.8084,72338.0
2023-10-31 10:30:00,430.13,431.59,429.4,431.56,59686.0,420.9258,422.3546,420.2114,422.3252,59686.0
2023-10-31 11:00:00,431.72,432.15,431.19,431.68,25557.0,422.4818,422.9026,421.9631,422.4427,25557.0
2023-10-31 11:30:00,431.73,432.35,431.39,432.35,16418.0,422.4916,423.0983,422.1589,423.0983,16418.0
2023-10-31 12:00:00,432.57,432.6,431.04,431.63,16772.0,423.3136,423.343,421.8164,422.3937,16772.0
2023-10-31 12:30:00,431.77,432.46,431.08,432.32,18791.0,422.5307,423.206,421.8555,423.069,18791.0
2023-10-31 13:00:00,432.37,432.58,431.68,432.16,38822.0,423.1179,423.3234,422.4427,422.9124,38822.0
2023-10-31 13:30:00,432.18,432.57,431.99,432.52,42944.0,422.932,423.3136,422.746,423.2647,42944.0
2023-10-31 14:00:00,432.74,432.88,431.83,431.83,30399.0,423.48,423.617,422.5894,422.5894,30399.0
2023-10-31 14:30:00,431.84,433.08,431.73,432.96,34697.0,422.5992,423.8127,422.4916,423.6953,34697.0
2023-10-31 15:00:00,432.98,433.27,432.68,432.86,47278.0,423.7148,423.9986,423.4213,423.5974,47278.0
2023-10-31 15:30:00,432.81,432.81,432.09,432.45,105540.0,423.5485,423.5485,422.8439,423.1962,105540.0
2023-11-01 09:30:00,431.94,432.3,428.94,430.81,123223.0,422.6971,423.0494,419.7613,421.5913,123223.0
2023-11-01 10:00:00,430.98,432.69,430.1,432.69,111750.0,421.7576,423.431,420.8965,423.431,111750.0
2023-11-01 10:30:00,432.87,433.71,432.68,432.85,54668.0,423.6072,424.4292,423.4213,423.5876,54668.0
2023-11-01 11:00:00,432.8,433.01,431.62,431.89,42416.0,423.5387,423.7442,422.3839,422.6482,42416.0
2023-11-01 11:30:00,431.86,432.9,431.84,432.67,26673.0,422.6188,423.6366,422.5992,423.4115,26673.0
2023-11-01 12:00:00,432.65,432.76,431.74,432.06,72771.0,423.3919,423.4995,422.5014,422.8145,72771.0
2023-11-01 12:30:00,432.08,432.21,430.76,431.11,42653.0,422.8341,422.9613,421.5423,421.8849,42653.0
2023-11-01 13:00:00,431.12,431.45,430.37,430.82,42219.0,421.8946,422.2176,421.1607,421.6011,42219.0
2023-11-01 13:30:00,430.78,431.23,430.45,431.22,21962.0,421.5619,422.0023,421.239,421.9925,21962.0
2023-11-01 14:00:00,431.27,432.15,430.04,431.37,77659.0,422.0414,422.9026,420.8378,422.1393,77659.0
2023-11-01 14:30:00,431.51,432.74,429.77,432.41,155913.0,422.2763,423.48,420.5735,423.157,155913.0
2023-11-01 15:00:00,432.54,434.75,432.41,434.22,139442.0,423.2843,425.447,423.157,424.9283,139442.0
2023-11-01 15:30:00,434.13,435.18,433.93,434.99,153807.0,424.8402,425.8678,424.6445,425.6818,153807.0
2023-11-02 09:30:00,440.21,442.08,439.72,440.87,138432.0,430.7901,432.6201,430.3106,431.436,138432.0
2023-11-02 10:00:00,440.88,441.15,439.14,440.38,71655.0,431.4458,431.71,429.743,430.9565,71655.0
2023-11-02 10:30:00,440.64,441.74,440.26,441.74,65439.0,431.2109,432.2874,430.8391,432.2874,65439.0
2023-11-02 11:00:00,441.72,441.97,440.89,441.29,39758.0,432.2678,432.5125,431.4556,431.847,39758.0
2023-11-02 11:30:00,441.12,441.72,440.92,440.92,20262.0,431.6807,432.2678,431.4849,431.4849,20262.0
2023-11-02 12:00:00,440.71,441.03,440.15,440.27,22625.0,431.2794,431.5926,430.7314,430.8488,22625.0
2023-11-02 12:30:00,440.32,441.63,440.18,441.22,35436.0,430.8978,432.1797,430.7608,431.7785,35436.0
2023-11-02 13:00:00,441.25,442.35,441.17,442.06,47874.0,431.8079,432.8843,431.7296,432.6005,47874.0
2023-11-02 13:30:00,442.15,443.22,442.15,443.19,45252.0,432.6886,433.7357,432.6886,433.7064,45252.0
2023-11-02 14:00:00,443.17,443.23,442.54,443.1,55946.0,433.6868,433.7455,433.0703,433.6183,55946.0
2023-11-02 14:30:00,443.1,443.6,442.99,443.58,50887.0,433.6183,434.1076,433.5106,434.088,50887.0
2023-11-02 15:00:00,443.64,444.09,443.48,443.81,36132.0,434.1467,434.5871,433.9902,434.3131,36132.0
2023-11-02 15:30:00,443.71,444.47,443.59,444.34,118293.0,434.2152,434.959,434.0978,434.8318,118293.0
2023-11-03 09:30:00,449.82,454.11,449.73,453.85,126183.0,440.1945,444.3927,440.1064,444.1382,126183.0
2023-11-03 10:00:00,454.03,454.55,452.24,452.63,70701.0,444.3144,444.8233,442.5627,442.9444,70701.0
2023-11-03 10:30:00,452.4,452.48,451.37,451.96,44740.0,442.7193,442.7976,441.7113,442.2887,44740.0
2023-11-03 11:00:00,451.99,452.84,451.46,452.31,59670.0,442.3181,443.1499,441.7994,442.6312,59670.0
2023-11-03 11:30:00,452.44,454.28,452.39,453.85,74026.0,442.7584,444.559,442.7095,444.1382,74026.0
2023-11-03 12:00:00,453.91,453.99,453.3,453.68,37006.0,444.197,444.2753,443.6,443.9719,37006.0
2023-11-03 12:30:00,453.72,453.99,453.43,453.94,26252.0,444.011,444.2753,443.7272,444.2263,26252.0
2023-11-03 13:00:00,453.89,454.17,453.11,453.56,29680.0,444.1774,444.4514,443.4141,443.8545,29680.0
2023-11-03 13:30:00,453.68,454.01,453.15,453.86,20200.0,443.9719,444.2948,443.4532,444.148,20200.0
2023-11-03 14:00:00,453.86,454.56,453.58,454.54,34742.0,444.148,444.8331,443.874,444.8135,34742.0
2023-11-03 14:30:00,454.56,455.31,454.33,455.24,30554.0,444.8331,445.567,444.608,445.4985,30554.0
2023-11-03 15:00:00,455.21,455.21,454.02,454.06,46840.0,445.4691,445.4691,444.3046,444.3438,46840.0
2023-11-03 15:30:00,454.06,454.07,452.75,452.96,169195.0,444.3438,444.3535,443.0618,443.2673,169195.0
2023-11-06 09:30:00,452.6,453.43,449.25,449.72,62435.0,442.915,443.7272,439.6367,440.0966,62435.0
2023-11-06 10:00:00,450.0,450.06,448.33,448.97,88595.0,440.3706,440.4294,438.7364,439.3627,88595.0
2023-11-06 10:30:00,448.91,449.7,448.79,449.27,24819.0,439.304,440.0771,439.1865,439.6563,24819.0
2023-11-06 11:00:00,449.22,449.7,448.71,449.18,36929.0,439.6073,440.0771,439.1082,439.5682,36929.0
2023-11-06 11:30:00,448.9,449.63,448.65,449.51,16539.0,439.2942,440.0086,439.0495,439.8911,16539.0
2023-11-06 12:00:00,449.59,449.8,448.6,448.61,29780.0,439.9694,440.1749,439.0006,439.0104,29780.0
2023-11-06 12:30:00,448.81,448.9,448.24,448.59,26704.0,439.2061,439.2942,438.6483,438.9908,26704.0
2023-11-06 13:00:00,448.57,448.65,446.88,447.64,36519.0,438.9712,439.0495,437.3174,438.0611,36519.0
2023-11-06 13:30:00,447.66,448.22,447.42,447.7,17102.0,438.0807,438.6287,437.8458,438.1199,17102.0
2023-11-06 14:00:00,447.88,448.01,447.21,447.47,28433.0,438.296,438.4232,437.6403,437.8948,28433.0
2023-11-06 14:30:00,447.64,448.81,447.63,448.77,23970.0,438.0611,439.2061,438.0513,439.167,23970.0
2023-11-06 15:00:00,448.8,448.87,448.12,448.4,26712.0,439.1963,439.2648,438.5309,438.8049,26712.0
2023-11-06 15:30:00,448.36,448.87,448.01,448.62,112270.0,438.7657,439.2648,438.4232,439.0202,112270.0
2023-11-07 09:30:00,447.41,447.47,444.96,446.99,89443.0,437.8361,437.8948,435.4385,437.425,89443.0
2023-11-07 10:00:00,447.17,448.02,446.66,447.77,53081.0,437.6012,438.433,437.1021,438.1884,53081.0
2023-11-07 10:30:00,447.7,448.65,447.44,448.12,24283.0,438.1199,439.0495,437.8654,438.5309,24283.0
2023-11-07 11:00:00,448.02,448.06,447.07,447.2,33095.0,438.433,438.4721,437.5033,437.6306,33095.0
2023-11-07 11:30:00,447.24,447.9,447.22,447.6,11722.0,437.6697,438.3156,437.6501,438.022,11722.0
2023-11-07 12:00:00,447.37,447.37,446.47,446.73,18563.0,437.7969,437.7969,436.9162,437.1706,18563.0
2023-11-07 12:30:00,446.24,446.85,446.1,446.71,25415.0,436.6911,437.288,436.5541,437.151,25415.0
2023-11-07 13:00:00,446.93,447.3,446.8,446.98,12232.0,437.3663,437.7284,437.2391,437.4153,12232.0
2023-11-07 13:30:00,446.98,447.56,446.84,447.11,37089.0,437.4153,437.9828,437.2783,437.5425,37089.0
2023-11-07 14:00:00,447.14,447.47,447.03,447.28,12529.0,437.5718,437.8948,437.4642,437.7088,12529.0
2023-11-07 14:30:00,447.33,447.43,446.9,447.26,22041.0,437.7578,437.8556,437.337,437.6893,22041.0
2023-11-07 15:00:00,447.47,447.66,447.0,447.52,24932.0,437.8948,438.0807,437.4348,437.9437,24932.0
2023-11-07 15:30:00,447.53,448.12,446.84,447.38,129086.0,437.9535,438.5309,437.2783,437.8067,129086.0
2023-11-08 09:30:00,447.48,449.52,446.54,448.73,44821.0,437.9046,439.9009,436.9847,439.1278,44821.0
2023-11-08 10:00:00,448.78,448.78,446.52,446.7,63986.0,439.1767,439.1767,436.9651,437.1412,63986.0
2023-11-08 10:30:00,446.7,446.99,446.05,446.11,26796.0,437.1412,437.425,436.5052,436.5639,26796.0
2023-11-08 11:00:00,445.99,446.44,445.69,446.16,22265.0,436.4464,436.8868,436.1529,436.6128,22265.0
2023-11-08 11:30:00,446.1,446.81,445.67,445.68,72461.0,436.5541,437.2489,436.1333,436.1431,72461.0
2023-11-08 12:00:00,445.81,445.81,444.49,445.09,16929.0,436.2703,436.2703,434.9785,435.5657,16929.0
2023-11-08 12:30:00,444.99,445.03,444.68,445.03,21075.0,435.4678,435.507,435.1645,435.507,21075.0
2023-11-08 13:00:00,445.17,445.91,444.76,445.37,23048.0,435.644,436.3682,435.2428,435.8397,23048.0
2023-11-08 13:30:00,445.46,445.88,445.34,445.65,14516.0,435.9278,436.3388,435.8104,436.1137,14516.0
2023-11-08 14:00:00,445.71,446.13,445.61,445.78,9052.0,436.1724,436.5834,436.0746,436.2409,9052.0
2023-11-08 14:30:00,445.9,445.9,445.49,445.52,12344.0,436.3584,436.3584,435.9571,435.9865,12344.0
2023-11-08 15:00:00,445.61,445.71,445.24,445.31,18574.0,436.0746,436.1724,435.7125,435.781,18574.0
2023-11-08 15:30:00,445.26,445.98,444.84,445.36,145239.0,435.7321,436.4367,435.3211,435.8299,145239.0
2023-11-09 09:30:00,447.47,447.47,445.1,446.07,78978.0,437.8948,437.8948,435.5755,436.5247,78978.0
2023-11-09 10:00:00,446.47,446.6,444.84,445.25,61584.0,436.9162,437.0434,435.3211,435.7223,61584.0
2023-11-09 10:30:00,445.23,445.35,444.2,445.22,43498.0,435.7027,435.8201,434.6947,435.6929,43498.0
2023-11-09 11:00:00,445.28,445.84,445.07,445.32,19632.0,435.7516,436.2997,435.5461,435.7908,19632.0
2023-11-09 11:30:00,445.23,445.68,444.85,445.41,42825.0,435.7027,436.1431,435.3308,435.8789,42825.0
2023-11-09 12:00:00,445.5,445.91,445.11,445.18,14794.0,435.9669,436.3682,435.5853,435.6538,14794.0
2023-11-09 12:30:00,445.51,445.95,445.26,445.72,10409.0,435.9767,436.4073,435.7321,436.1822,10409.0
2023-11-09 13:00:00,445.52,445.55,442.68,443.62,68333.0,435.9865,436.0159,433.2073,434.1272,68333.0
2023-11-09 13:30:00,443.31,443.56,442.01,442.21,14259.0,433.8238,434.0684,432.5516,432.7473,14259.0
2023-11-09 14:00:00,442.23,442.23,440.53,441.45,37499.0,432.7669,432.7669,431.1033,432.0036,37499.0
2023-11-09 14:30:00,441.36,441.73,440.21,440.37,25345.0,431.9155,432.2776,430.7901,430.9467,25345.0
2023-11-09 15:00:00,440.39,440.97,440.05,440.35,36677.0,430.9663,431.5339,430.6336,430.9271,36677.0
2023-11-09 15:30:00,440.39,440.7,439.81,440.54,126013.0,430.9663,431.2696,430.3987,431.1131,126013.0
2023-11-10 09:30:00,442.57,443.17,440.29,442.25,68503.0,433.0996,433.6868,430.8684,432.7865,68503.0
2023-11-10 10:00:00,442.21,442.43,440.87,440.94,46071.0,432.7473,432.9626,431.436,431.5045,46071.0
2023-11-10 10:30:00,440.84,441.24,440.32,441.01,15256.0,431.4066,431.7981,430.8978,431.573,15256.0
2023-11-10 11:00:00,441.01,442.37,440.98,442.08,21053.0,431.573,432.9039,431.5436,432.6201,21053.0
2023-11-10 11:30:00,442.06,442.11,441.43,441.89,7343.0,432.6005,432.6495,431.984,432.4342,7343.0
2023-11-10 12:00:00,441.94,442.65,441.9,442.51,21615.0,432.4831,433.1779,432.444,433.0409,21615.0
2023-11-10 12:30:00,442.64,444.38,442.63,444.08,20940.0,433.1681,434.8709,433.1583,434.5773,20940.0
2023-11-10 13:00:00,444.1,444.99,443.62,444.67,28512.0,434.5969,435.4678,434.1272,435.1547,28512.0
2023-11-10 13:30:00,444.76,445.15,444.75,445.14,35812.0,435.2428,435.6244,435.233,435.6146,35812.0
2023-11-10 14:00:00,445.03,446.11,445.02,445.82,18447.0,435.507,436.5639,435.4972,436.2801,18447.0
2023-11-10 14:30:00,445.83,445.89,445.45,445.47,32287.0,436.2899,436.3486,435.918,435.9376,32287.0
2023-11-10 15:00:00,445.46,445.76,445.13,445.76,19940.0,435.9278,436.2214,435.6048,436.2214,19940.0
2023-11-10 15:30:00,445.98,446.11,445.59,446.02,101966.0,436.4367,436.5639,436.055,436.4758,101966.0
2023-11-13 09:30:00,444.39,445.33,443.3,443.89,70409.0,434.8807,435.8006,433.814,434.3914,70409.0
2023-11-13 10:00:00,443.64,444.49,443.16,444.37,42988.0,434.1467,434.9785,433.677,434.8611,42988.0
2023-11-13 10:30:00,444.29,444.97,443.94,444.69,23824.0,434.7828,435.4483,434.4403,435.1743,23824.0
2023-11-13 11:00:00,444.73,445.9,444.45,445.88,56348.0,435.2134,436.3584,434.9394,436.3388,56348.0
2023-11-13 11:30:00,446.0,446.81,445.53,446.37,54930.0,436.4562,437.2489,435.9963,436.8183,54930.0
2023-11-13 12:00:00,446.5,446.55,445.72,446.16,52619.0,436.9455,436.9945,436.1822,436.6128,52619.0
2023-11-13 12:30:00,446.05,446.15,445.41,445.94,24553.0,436.5052,436.603,435.8789,436.3975,24553.0
2023-11-13 13:00:00,445.94,445.99,445.48,445.48,12374.0,436.3975,436.4464,435.9474,435.9474,12374.0
2023-11-13 13:30:00,445.34,446.44,445.26,445.73,30484.0,435.8104,436.8868,435.7321,436.192,30484.0
2023-11-13 14:00:00,445.72,445.98,445.23,445.64,29573.0,436.1822,436.4367,435.7027,436.1039,29573.0
2023-11-13 14:30:00,445.71,446.12,445.46,445.53,31900.0,436.1724,436.5737,435.9278,435.9963,31900.0
2023-11-13 15:00:00,445.5,446.0,445.41,445.87,40370.0,435.9669,436.4562,435.8789,436.329,40370.0
2023-11-13 15:30:00,445.76,446.01,445.18,445.38,111454.0,436.2214,436.466,435.6538,435.8495,111454.0
2023-11-14 09:30:00,455.13,459.23,454.86,458.95,160558.0,445.3909,449.4031,445.1266,449.1291,160558.0
2023-11-14 10:00:00,458.98,461.11,458.69,461.03,85850.0,449.1585,451.2429,448.8747,451.1646,85850.0
2023-11-14 10:30:00,461.0,462.59,460.75,462.34,45295.0,451.1352,452.6912,450.8906,452.4466,45295.0
2023-11-14 11:00:00,462.38,463.48,462.24,463.44,33545.0,452.4857,453.5622,452.3487,453.523,33545.0
2023-11-14 11:30:00,463.3,463.96,462.25,462.35,90600.0,453.386,454.0319,452.3585,452.4564,90600.0
2023-11-14 12:00:00,462.3,462.38,460.89,461.32,46720.0,452.4074,452.4857,451.0276,451.4484,46720.0
2023-11-14 12:30:00,461.45,462.02,461.45,461.86,34604.0,451.5756,452.1334,451.5756,451.9768,34604.0
2023-11-14 13:00:00,461.89,462.07,461.58,461.94,80347.0,452.0062,452.1824,451.7028,452.0551,80347.0
2023-11-14 13:30:00,461.9,462.39,461.76,461.87,72977.0,452.016,452.4955,451.879,451.9866,72977.0
2023-11-14 14:00:00,461.75,461.99,461.2,461.99,41793.0,451.8692,452.1041,451.331,452.1041,41793.0
2023-11-14 14:30:00,462.05,462.42,462.01,462.36,44285.0,452.1628,452.5249,452.1236,452.4661,44285.0
2023-11-14 15:00:00,462.4,463.17,462.22,463.07,31658.0,452.5053,453.2588,452.3291,453.161,31658.0
2023-11-14 15:30:00,463.01,463.32,462.25,462.68,158080.0,453.1022,453.4056,452.3585,452.7793,158080.0
2023-11-15 09:30:00,463.13,466.11,462.68,465.87,108089.0,453.2197,456.1359,452.7793,455.901,108089.0
2023-11-15 10:00:00,466.24,468.59,466.23,468.07,70444.0,456.2631,458.5628,456.2533,458.054,70444.0
2023-11-15 10:30:00,468.52,469.2,468.19,468.86,120212.0,458.4943,459.1598,458.1714,458.8271,120212.0
2023-11-15 11:00:00,468.84,469.65,467.8,468.22,45335.0,458.8075,459.6002,457.7897,458.2008,45335.0
2023-11-15 11:30:00,468.23,468.26,465.94,466.26,60635.0,458.2105,458.2399,455.9695,456.2827,60635.0
2023-11-15 12:00:00,466.25,467.04,465.89,467.04,52459.0,456.2729,457.046,455.9206,457.046,52459.0
2023-11-15 12:30:00,466.99,467.29,466.0,466.08,20839.0,456.9971,457.2907,456.0283,456.1065,20839.0
2023-11-15 13:00:00,465.97,466.3,464.45,465.27,42409.0,455.9989,456.3218,454.5114,455.3139,42409.0
2023-11-15 13:30:00,465.24,466.0,465.22,465.88,23006.0,455.2845,456.0283,455.2649,455.9108,23006.0
2023-11-15 14:00:00,465.96,466.32,464.79,465.6,35580.0,455.9891,456.3414,454.8441,455.6368,35580.0
2023-11-15 14:30:00,465.65,465.68,464.96,465.17,15886.0,455.6857,455.7151,455.0105,455.216,15886.0
2023-11-15 15:00:00,465.15,465.39,464.88,465.14,22968.0,455.1964,455.4313,454.9322,455.1867,22968.0
2023-11-15 15:30:00,465.17,465.27,464.21,464.77,123489.0,455.216,455.3139,454.2766,454.8246,123489.0
2023-11-16 09:30:00,463.82,465.14,462.72,462.9,94249.0,453.8949,455.1867,452.8184,452.9946,94249.0
2023-11-16 10:00:00,462.9,463.08,461.01,461.99,76761.0,452.9946,453.1707,451.145,452.1041,76761.0
2023-11-16 10:30:00,462.04,462.58,460.14,460.32,85563.0,452.153,452.6814,450.2937,450.4698,85563.0
2023-11-16 11:00:00,460.33,461.04,459.54,459.62,86806.0,450.4796,451.1744,449.7065,449.7848,86806.0
2023-11-16 11:30:00,459.63,459.86,458.42,458.75,63003.0,449.7946,450.0196,448.6105,448.9334,63003.0
2023-11-16 12:00:00,458.82,459.81,458.68,459.49,63039.0,449.0019,449.9707,448.8649,449.6576,63039.0
2023-11-16 12:30:00,459.57,460.52,459.47,459.99,22087.0,449.7358,450.6655,449.638,450.1469,22087.0
2023-11-16 13:00:00,459.94,460.07,459.09,459.47,28510.0,450.0979,450.2252,449.2661,449.638,28510.0
2023-11-16 13:30:00,459.69,459.77,458.83,459.4,43757.0,449.8533,449.9316,449.0117,449.5695,43757.0
2023-11-16 14:00:00,459.41,459.84,459.29,459.36,12800.0,449.5793,450.0001,449.4618,449.5303,12800.0
2023-11-16 14:30:00,459.49,460.52,459.49,460.24,22616.0,449.6576,450.6655,449.6576,450.3915,22616.0
2023-11-16 15:00:00,460.32,460.55,460.17,460.32,19976.0,450.4698,450.6949,450.323,450.4698,19976.0
2023-11-16 15:30:00,460.22,460.22,459.61,459.89,116321.0,450.3719,450.3719,449.775,450.049,116321.0
2023-11-17 09:30:00,462.75,463.98,462.31,462.89,64798.0,452.8478,454.0515,452.4172,452.9848,64798.0
2023-11-17 10:00:00,463.01,464.14,462.41,463.98,38221.0,453.1022,454.2081,452.5151,454.0515,38221.0
2023-11-17 10:30:00,463.91,464.76,463.43,464.33,19329.0,453.983,454.8148,453.5133,454.394,19329.0
2023-11-17 11:00:00,464.31,464.38,462.91,462.91,31608.0,454.3744,454.4429,453.0044,453.0044,31608.0
2023-11-17 11:30:00,463.05,463.3,462.69,463.09,13349.0,453.1414,453.386,452.7891,453.1805,13349.0
2023-11-17 12:00:00,463.15,463.84,463.14,463.29,40943.0,453.2392,453.9145,453.2295,453.3762,40943.0
2023-11-17 12:30:00,463.31,463.76,463.29,463.52,17840.0,453.3958,453.8362,453.3762,453.6013,17840.0
2023-11-17 13:00:00,463.65,463.92,463.26,463.65,19889.0,453.7285,453.9928,453.3469,453.7285,19889.0
2023-11-17 13:30:00,463.72,464.09,463.6,463.93,104878.0,453.797,454.1591,453.6796,454.0026,104878.0
2023-11-17 14:00:00,463.94,464.07,463.42,463.57,28676.0,454.0123,454.1396,453.5035,453.6503,28676.0
2023-11-17 14:30:00,463.55,463.82,463.41,463.65,17698.0,453.6307,453.8949,453.4937,453.7285,17698.0
2023-11-17 15:00:00,463.73,463.96,463.26,463.74,42225.0,453.8068,454.0319,453.3469,453.8166,42225.0
2023-11-17 15:30:00,463.79,463.9,462.96,463.78,106133.0,453.8655,453.9732,453.0533,453.8558,106133.0
2023-11-20 09:30:00,463.37,464.0,461.66,463.68,76585.0,453.4545,454.0711,451.7811,453.7579,76585.0
2023-11-20 10:00:00,463.76,464.97,463.33,464.55,55610.0,453.8362,455.0203,453.4154,454.6093,55610.0
2023-11-20 10:30:00,464.35,465.31,464.15,465.13,32961.0,454.4136,455.353,454.2178,455.1769,32961.0
2023-11-20 11:00:00,465.17,465.39,464.67,465.21,30767.0,455.216,455.4313,454.7267,455.2552,30767.0
2023-11-20 11:30:00,465.22,465.41,464.75,464.81,18327.0,455.2649,455.4509,454.805,454.8637,18327.0
2023-11-20 12:00:00,464.92,465.18,464.81,464.82,6936.0,454.9714,455.2258,454.8637,454.8735,6936.0
2023-11-20 12:30:00,464.83,465.11,464.57,465.05,9860.0,454.8833,455.1573,454.6289,455.0986,9860.0
2023-11-20 13:00:00,465.08,466.21,465.07,465.94,43233.0,455.1279,456.2338,455.1182,455.9695,43233.0
2023-11-20 13:30:00,465.97,466.26,465.92,466.08,17361.0,455.9989,456.2827,455.95,456.1065,17361.0
2023-11-20 14:00:00,466.14,466.19,465.42,465.5,14833.0,456.1653,456.2142,455.4607,455.539,14833.0
2023-11-20 14:30:00,465.58,466.3,465.58,466.17,27258.0,455.6172,456.3218,455.6172,456.1946,27258.0
2023-11-20 15:00:00,466.12,466.66,466.04,466.65,39945.0,456.1457,456.6741,456.0674,456.6643,39945.0
2023-11-20 15:30:00,466.61,466.61,465.44,465.8,182619.0,456.6252,456.6252,455.4802,455.8325,182619.0
2023-11-21 09:30:00,464.2,465.13,463.09,463.55,74089.0,454.2668,455.1769,453.1805,453.6307,74089.0
2023-11-21 10:00:00,463.47,464.8,463.47,463.78,37737.0,453.5524,454.8539,453.5524,453.8558,37737.0
2023-11-21 10:30:00,463.9,464.76,463.6,464.69,33461.0,453.9732,454.8148,453.6796,454.7463,33461.0
2023-11-21 11:00:00,464.64,464.84,463.7,464.01,30831.0,454.6974,454.8931,453.7775,454.0808,30831.0
2023-11-21 11:30:00,463.97,464.38,463.5,464.0,21523.0,454.0417,454.4429,453.5818,454.0711,21523.0
2023-11-21 12:00:00,464.13,464.24,463.76,463.93,28192.0,454.1983,454.3059,453.8362,454.0026,28192.0
2023-11-21 12:30:00,464.04,464.83,464.04,464.71,10354.0,454.1102,454.8833,454.1102,454.7659,10354.0
2023-11-21 13:00:00,464.63,464.64,463.63,463.89,31996.0,454.6876,454.6974,453.709,453.9634,31996.0
2023-11-21 13:30:00,463.94,464.43,463.91,464.04,27954.0,454.0123,454.4919,453.983,454.1102,27954.0
2023-11-21 14:00:00,464.03,464.26,463.69,464.18,18678.0,454.1004,454.3255,453.7677,454.2472,18678.0
2023-11-21 14:30:00,464.18,464.24,463.3,463.62,23012.0,454.2472,454.3059,453.386,453.6992,23012.0
2023-11-21 15:00:00,463.76,464.14,463.59,463.87,20684.0,453.8362,454.2081,453.6698,453.9438,20684.0
2023-11-21 15:30:00,463.85,463.91,463.16,463.47,88478.0,453.9243,453.983,453.249,453.5524,88478.0
2023-11-22 09:30:00,465.44,467.42,464.4,466.23,138764.0,455.4802,457.4179,454.4625,456.2533,138764.0
2023-11-22 10:00:00,466.15,466.82,465.18,466.78,73742.0,456.175,456.8307,455.2258,456.7916,73742.0
2023-11-22 10:30:00,466.75,467.4,466.1,466.43,35573.0,456.7622,457.3983,456.1261,456.4491,35573.0
2023-11-22 11:00:00,466.37,466.86,466.18,466.37,18570.0,456.3903,456.8699,456.2044,456.3903,18570.0
2023-11-22 11:30:00,466.47,467.61,466.37,467.53,30419.0,456.4882,457.6038,456.3903,457.5255,30419.0
2023-11-22 12:00:00,467.63,467.85,466.58,466.62,68936.0,457.6234,457.8387,456.5958,456.635,68936.0
2023-11-22 12:30:00,466.52,466.62,465.75,466.21,35497.0,456.5371,456.635,455.7836,456.2338,35497.0
2023-11-22 13:00:00,466.28,466.52,465.97,466.42,51538.0,456.3023,456.5371,455.9989,456.4393,51538.0
2023-11-22 13:30:00,466.44,466.47,465.93,466.04,26841.0,456.4588,456.4882,455.9598,456.0674,26841.0
2023-11-22 14:00:00,466.04,466.32,465.79,466.17,30645.0,456.0674,456.3414,455.8228,456.1946,30645.0
2023-11-22 14:30:00,466.15,466.2,464.67,465.76,43848.0,456.175,456.224,454.7267,455.7934,43848.0
2023-11-22 15:00:00,465.72,466.64,465.72,466.64,68978.0,455.7542,456.6546,455.7542,456.6546,68978.0
2023-11-22 15:30:00,466.62,466.78,466.16,466.28,87203.0,456.635,456.7916,456.1848,456.3023,87203.0
2023-11-24 09:30:00,465.72,467.61,465.27,467.43,45567.0,455.7542,457.6038,455.3139,457.4277,45567.0
2023-11-24 10:00:00,467.61,468.64,467.58,468.5,24881.0,457.6038,458.6118,457.5744,458.4748,24881.0
2023-11-24 10:30:00,468.52,468.84,467.95,468.57,22809.0,458.4943,458.8075,457.9365,458.5433,22809.0
2023-11-24 11:00:00,468.55,468.65,467.87,467.97,21730.0,458.5237,458.6216,457.8582,457.9561,21730.0
2023-11-24 11:30:00,468.07,468.18,467.49,467.55,33320.0,458.054,458.1616,457.4864,457.5451,33320.0
2023-11-24 12:00:00,467.57,468.12,467.52,467.92,17220.0,457.5647,458.1029,457.5157,457.9072,17220.0
2023-11-24 12:30:00,467.83,468.38,467.82,468.2,85422.0,457.8191,458.3573,457.8093,458.1812,85422.0
2023-11-27 09:30:00,466.41,466.72,464.42,465.58,52647.0,456.4295,456.7328,454.4821,455.6172,52647.0
2023-11-27 10:00:00,465.67,466.83,465.38,466.8,46733.0,455.7053,456.8405,455.4215,456.8111,46733.0
2023-11-27 10:30:00,466.81,467.13,466.65,466.91,16675.0,456.8209,457.1341,456.6643,456.9188,16675.0
2023-11-27 11:00:00,466.64,467.38,466.42,467.34,17673.0,456.6546,457.3787,456.4393,457.3396,17673.0
2023-11-27 11:30:00,467.22,467.65,467.01,467.16,22093.0,457.2222,457.6429,457.0166,457.1634,22093.0
2023-11-27 12:00:00,466.74,467.17,466.74,466.84,19966.0,456.7524,457.1732,456.7524,456.8503,19966.0
2023-11-27 12:30:00,466.81,467.4,466.81,467.07,55087.0,456.8209,457.3983,456.8209,457.0754,55087.0
2023-11-27 13:00:00,467.0,467.79,466.87,467.45,12296.0,457.0069,457.78,456.8796,457.4472,12296.0
2023-11-27 13:30:00,467.43,467.69,467.22,467.37,11341.0,457.4277,457.6821,457.2222,457.3689,11341.0
2023-11-27 14:00:00,467.46,468.0,467.41,467.93,11131.0,457.457,457.9855,457.4081,457.917,11131.0
2023-11-27 14:30:00,467.93,468.13,467.4,467.89,35210.0,457.917,458.1127,457.3983,457.8778,35210.0
2023-11-27 15:00:00,467.91,468.34,467.82,468.26,17813.0,457.8974,458.3182,457.8093,458.2399,17813.0
2023-11-27 15:30:00,468.3,468.44,467.4,467.4,109758.0,458.279,458.416,457.3983,457.3983,109758.0
2023-11-28 09:30:00,466.79,466.79,464.39,465.04,121029.0,456.8014,456.8014,454.4527,455.0888,121029.0
2023-11-28 10:00:00,465.09,466.05,464.67,465.72,57928.0,455.1377,456.0772,454.7267,455.7542,57928.0
2023-11-28 10:30:00,465.71,467.44,465.35,467.42,54182.0,455.7445,457.4374,455.3922,457.4179,54182.0
2023-11-28 11:00:00,467.54,467.69,466.99,467.24,43321.0,457.5353,457.6821,456.9971,457.2417,43321.0
2023-11-28 11:30:00,467.29,468.01,467.29,467.57,38284.0,457.2907,457.9952,457.2907,457.5647,38284.0
2023-11-28 12:00:00,467.46,467.54,466.06,466.15,80128.0,457.457,457.5353,456.087,456.175,80128.0
2023-11-28 12:30:00,466.11,466.22,465.16,465.25,37999.0,456.1359,456.2435,455.2062,455.2943,37999.0
2023-11-28 13:00:00,465.2,465.21,463.89,464.4,61374.0,455.2454,455.2552,453.9634,454.4625,61374.0
2023-11-28 13:30:00,464.54,464.79,464.23,464.3,21867.0,454.5995,454.8441,454.2961,454.3646,21867.0
2023-11-28 14:00:00,464.39,464.71,464.16,464.3,41470.0,454.4527,454.7659,454.2276,454.3646,41470.0
2023-11-28 14:30:00,464.28,465.17,464.08,465.06,38022.0,454.3451,455.216,454.1493,455.1084,38022.0
2023-11-28 15:00:00,465.08,465.16,464.32,464.7,52465.0,455.1279,455.2062,454.3842,454.7561,52465.0
2023-11-28 15:30:00,464.67,465.06,464.1,464.45,159582.0,454.7267,455.1084,454.1689,454.5114,159582.0
2023-11-29 09:30:00,467.33,470.81,467.22,470.63,96434.0,457.3298,460.7353,457.2222,460.5592,96434.0
2023-11-29 10:00:00,470.77,471.1,467.88,468.86,78161.0,460.6962,461.0191,457.868,458.8271,78161.0
2023-11-29 10:30:00,468.74,468.77,467.91,468.5,39873.0,458.7096,458.739,457.8974,458.4748,39873.0
2023-11-29 11:00:00,468.37,468.78,467.11,467.22,36911.0,458.3475,458.7488,457.1145,457.2222,36911.0
2023-11-29 11:30:00,467.26,468.3,466.95,468.29,21730.0,457.2613,458.279,456.9579,458.2693,21730.0
2023-11-29 12:00:00,468.25,468.69,468.01,468.61,34115.0,458.2301,458.6607,457.9952,458.5824,34115.0
2023-11-29 12:30:00,468.66,468.86,468.44,468.49,18000.0,458.6313,458.8271,458.416,458.465,18000.0
2023-11-29 13:00:00,468.48,468.57,468.11,468.5,30918.0,458.4552,458.5433,458.0931,458.4748,30918.0
2023-11-29 13:30:00,468.52,468.58,467.98,468.33,27882.0,458.4943,458.553,457.9659,458.3084,27882.0
2023-11-29 14:00:00,468.33,468.74,468.02,468.02,37127.0,458.3084,458.7096,458.005,458.005,37127.0
2023-11-29 14:30:00,467.97,467.97,467.01,467.15,45526.0,457.9561,457.9561,457.0166,457.1536,45526.0
2023-11-29 15:00:00,467.29,467.33,466.15,466.33,45824.0,457.2907,457.3298,456.175,456.3512,45824.0
2023-11-29 15:30:00,466.31,466.52,465.56,466.26,213938.0,456.3316,456.5371,455.5977,456.2827,213938.0
2023-11-30 09:30:00,467.57,468.62,465.36,468.58,199498.0,457.5647,458.5922,455.402,458.553,199498.0
2023-11-30 10:00:00,468.67,468.91,467.53,468.35,176748.0,458.6411,458.876,457.5255,458.328,176748.0
2023-11-30 10:30:00,468.38,469.15,467.2,469.12,90778.0,458.3573,459.1109,457.2026,459.0815,90778.0
2023-11-30 11:00:00,469.14,469.61,468.12,468.6,126509.0,459.1011,459.561,458.1029,458.5726,126509.0
2023-11-30 11:30:00,468.57,469.04,467.44,467.44,70515.0,458.5433,459.0032,457.4374,457.4374,70515.0
2023-11-30 12:00:00,467.22,468.05,466.74,466.92,38036.0,457.2222,458.0344,456.7524,456.9286,38036.0
2023-11-30 12:30:00,467.06,467.8,466.78,467.62,23159.0,457.0656,457.7897,456.7916,457.6136,23159.0
2023-11-30 13:00:00,467.56,468.48,467.11,467.76,41043.0,457.5549,458.4552,457.1145,457.7506,41043.0
2023-11-30 13:30:00,467.81,468.28,467.42,468.04,28888.0,457.7995,458.2595,457.4179,458.0246,28888.0
2023-11-30 14:00:00,468.1,468.76,468.09,468.51,32970.0,458.0833,458.7292,458.0735,458.4845,32970.0
2023-11-30 14:30:00,468.59,469.42,468.41,469.39,29945.0,458.5628,459.3751,458.3867,459.3457,29945.0
2023-11-30 15:00:00,469.33,469.36,467.94,467.98,43502.0,459.287,459.3164,457.9267,457.9659,43502.0
2023-11-30 15:30:00,467.95,469.22,467.85,468.93,164432.0,457.9365,459.1794,457.8387,458.8956,164432.0
2023-12-01 09:30:00,468.03,471.04,466.92,471.04,60312.0,458.0148,460.9604,456.9286,460.9604,60312.0
2023-12-01 10:00:00,471.25,472.58,470.9,471.92,78574.0,461.1659,462.4675,460.8234,461.8216,78574.0
2023-12-01 10:30:00,471.91,473.71,471.63,473.41,37194.0,461.8118,463.5733,461.5378,463.2797,37194.0
2023-12-01 11:00:00,473.32,476.13,471.88,476.08,89756.0,463.1916,465.9415,461.7824,465.8926,89756.0
2023-12-01 11:30:00,476.09,478.03,475.27,477.72,127782.0,465.9023,467.8008,465.0999,467.4975,127782.0
2023-12-01 12:00:00,477.74,478.76,477.65,478.38,82673.0,467.517,468.5152,467.429,468.1433,82673.0
2023-12-01 12:30:00,478.31,480.19,478.22,480.05,176940.0,468.0748,469.9146,467.9868,469.7776,176940.0
2023-12-01 13:00:00,480.1,480.1,478.74,478.86,174911.0,469.8265,469.8265,468.4956,468.6131,174911.0
2023-12-01 13:30:00,478.68,479.08,478.36,478.57,50349.0,468.4369,468.8284,468.1238,468.3293,50349.0
2023-12-01 14:00:00,478.6,479.07,478.22,478.48,51096.0,468.3586,468.8186,467.9868,468.2412,51096.0
2023-12-01 14:30:00,478.51,478.91,478.37,478.8,63172.0,468.2706,468.662,468.1336,468.5544,63172.0
2023-12-01 15:00:00,478.79,479.27,478.07,479.22,49108.0,468.5446,469.0143,467.84,468.9654,49108.0
2023-12-01 15:30:00,479.22,480.44,478.98,480.12,193889.0,468.9654,470.1593,468.7305,469.8461,193889.0
2023-12-04 09:30:00,478.9,483.81,478.2,481.32,216764.0,468.6522,473.4571,467.9672,471.0204,216764.0
2023-12-04 10:00:00,481.27,482.6,480.6,481.08,79005.0,470.9715,472.273,470.3158,470.7856,79005.0
2023-12-04 10:30:00,481.08,482.14,480.2,480.53,70317.0,470.7856,471.8229,469.9244,470.2473,70317.0
2023-12-04 11:00:00,480.52,482.13,480.09,481.59,41080.0,470.2375,471.8131,469.8168,471.2847,41080.0
2023-12-04 11:30:00,481.54,483.11,481.29,483.11,24892.0,471.2357,472.7721,470.9911,472.7721,24892.0
2023-12-04 12:00:00,482.89,483.82,482.81,483.63,25242.0,472.5568,473.4669,472.4785,473.281,25242.0
2023-12-04 12:30:00,483.72,484.43,483.62,484.35,21595.0,473.3691,474.0639,473.2712,473.9856,21595.0
2023-12-04 13:00:00,484.28,484.28,482.72,482.72,40316.0,473.9171,473.9171,472.3905,472.3905,40316.0
2023-12-04 13:30:00,482.72,483.21,482.58,482.72,23737.0,472.3905,472.87,472.2535,472.3905,23737.0
2023-12-04 14:00:00,482.8,483.42,482.56,482.87,45230.0,472.4688,473.0755,472.2339,472.5373,45230.0
2023-12-04 14:30:00,482.94,483.58,482.8,483.4,31487.0,472.6058,473.2321,472.4688,473.0559,31487.0
2023-12-04 15:00:00,483.5,483.53,482.92,483.02,52235.0,473.1538,473.1831,472.5862,472.6841,52235.0
2023-12-04 15:30:00,483.18,484.15,482.72,483.95,132477.0,472.8406,473.7899,472.3905,473.5942,132477.0
2023-12-05 09:30:00,482.11,482.14,478.32,479.52,65108.0,471.7935,471.8229,468.0846,469.2589,65108.0
2023-12-05 10:00:00,480.26,481.26,478.65,479.27,134711.0,469.9831,470.9617,468.4076,469.0143,134711.0
2023-12-05 10:30:00,479.51,479.85,478.16,479.85,45214.0,469.2492,469.5819,467.928,469.5819,45214.0
2023-12-05 11:00:00,479.79,479.98,478.52,479.77,58206.0,469.5232,469.7091,468.2803,469.5036,58206.0
2023-12-05 11:30:00,479.69,480.62,478.47,478.81,30437.0,469.4253,470.3354,468.2314,468.5641,30437.0
2023-12-05 12:00:00,479.08,479.16,477.94,478.08,30120.0,468.8284,468.9067,467.7128,467.8498,30120.0
2023-12-05 12:30:00,477.98,478.05,476.74,478.03,35512.0,467.7519,467.8204,466.5384,467.8008,35512.0
2023-12-05 13:00:00,477.79,478.69,477.59,478.12,24621.0,467.566,468.4467,467.3702,467.8889,24621.0
2023-12-05 13:30:00,478.06,478.39,477.52,477.99,43953.0,467.8302,468.1531,467.3017,467.7617,43953.0
2023-12-05 14:00:00,478.08,478.73,477.88,478.39,19215.0,467.8498,468.4859,467.654,468.1531,19215.0
2023-12-05 14:30:00,478.36,478.76,477.96,478.61,27045.0,468.1238,468.5152,467.7323,468.3684,27045.0
2023-12-05 15:00:00,478.53,478.63,478.04,478.07,31452.0,468.2901,468.388,467.8106,467.84,31452.0
2023-12-05 15:30:00,478.06,478.11,477.44,477.72,120651.0,467.8302,467.8791,467.2235,467.4975,120651.0
2023-12-06 09:30:00,480.51,483.61,480.08,483.34,92809.0,470.2278,473.2614,469.807,472.9972,92809.0
2023-12-06 10:00:00,483.5,484.56,482.13,482.35,57908.0,473.1538,474.1911,471.8131,472.0284,57908.0
2023-12-06 10:30:00,482.36,483.25,480.77,480.89,38772.0,472.0382,472.9091,470.4822,470.5996,38772.0
2023-12-06 11:00:00,480.94,481.54,480.27,480.47,26129.0,470.6486,471.2357,469.9929,470.1886,26129.0
2023-12-06 11:30:00,480.4,480.46,479.56,480.36,56795.0,470.1201,470.1788,469.2981,470.081,56795.0
2023-12-06 12:00:00,480.36,480.36,479.44,479.49,26338.0,470.081,470.081,469.1807,469.2296,26338.0
2023-12-06 12:30:00,479.48,479.95,478.78,478.88,31292.0,469.2198,469.6797,468.5348,468.6326,31292.0
2023-12-06 13:00:00,478.91,479.65,478.57,479.59,38912.0,468.662,469.3862,468.3293,469.3274,38912.0
2023-12-06 13:30:00,479.73,480.08,479.71,479.81,12280.0,469.4645,469.807,469.4449,469.5427,12280.0
2023-12-06 14:00:00,479.73,479.85,478.62,478.68,11482.0,469.4645,469.5819,468.3782,468.4369,11482.0
2023-12-06 14:30:00,478.68,479.48,478.54,478.54,19124.0,468.4369,469.2198,468.2999,468.2999,19124.0
2023-12-06 15:00:00,478.52,478.78,476.8,476.95,64599.0,468.2803,468.5348,466.5972,466.7439,64599.0
2023-12-06 15:30:00,476.88,477.24,476.51,476.85,98105.0,466.6754,467.0277,466.3134,466.6461,98105.0
2023-12-07 09:30:00,477.64,478.64,476.17,478.37,96810.0,467.4192,468.3978,465.9806,468.1336,96810.0
2023-12-07 10:00:00,478.3,479.55,477.77,479.22,67793.0,468.0651,469.2883,467.5464,468.9654,67793.0
2023-12-07 10:30:00,479.28,479.56,478.04,478.56,39948.0,469.0241,469.2981,467.8106,468.3195,39948.0
2023-12-07 11:00:00,478.64,479.19,476.92,478.02,64400.0,468.3978,468.936,466.7146,467.791,64400.0
2023-12-07 11:30:00,477.98,478.45,477.85,478.13,46916.0,467.7519,468.2118,467.6247,467.8987,46916.0
2023-12-07 12:00:00,478.35,478.37,477.58,477.84,19675.0,468.114,468.1336,467.3605,467.6149,19675.0
2023-12-07 12:30:00,477.9,478.82,477.9,478.25,29332.0,467.6736,468.5739,467.6736,468.0161,29332.0
2023-12-07 13:00:00,478.51,478.71,478.29,478.6,18550.0,468.2706,468.4663,468.0553,468.3586,18550.0
2023-12-07 13:30:00,478.62,479.09,478.5,478.77,14409.0,468.3782,468.8381,468.2608,468.525,14409.0
2023-12-07 14:00:00,478.87,479.52,478.77,479.32,22253.0,468.6229,469.2589,468.525,469.0632,22253.0
2023-12-07 14:30:00,479.34,479.45,478.42,478.47,43707.0,469.0828,469.1904,468.1825,468.2314,43707.0
2023-12-07 15:00:00,478.41,478.91,478.36,478.91,20740.0,468.1727,468.662,468.1238,468.662,20740.0
2023-12-07 15:30:00,478.88,479.56,478.59,479.48,67554.0,468.6326,469.2981,468.3488,469.2198,67554.0
2023-12-08 09:30:00,478.9,482.2,478.88,481.26,57102.0,468.6522,471.8816,468.6326,470.9617,57102.0
2023-12-08 10:00:00,481.64,483.61,481.64,482.82,32718.0,471.3336,473.2614,471.3336,472.4883,32718.0
2023-12-08 10:30:00,482.87,483.06,481.55,481.92,20691.0,472.5373,472.7232,471.2455,471.6076,20691.0
2023-12-08 11:00:00,481.88,481.89,479.45,479.57,42871.0,471.5684,471.5782,469.1904,469.3079,42871.0
2023-12-08 11:30:00,480.13,480.82,479.79,480.3,28238.0,469.8559,470.5311,469.5232,470.0223,28238.0
2023-12-08 12:00:00,480.34,480.48,479.13,480.3,18662.0,470.0614,470.1984,468.8773,470.0223,18662.0
2023-12-08 12:30:00,480.29,480.61,480.05,480.53,14334.0,470.0125,470.3256,469.7776,470.2473,14334.0
2023-12-08 13:00:00,480.4,481.57,480.38,481.48,10285.0,470.1201,471.2651,470.1005,471.177,10285.0
2023-12-08 13:30:00,481.48,481.55,480.97,481.47,12387.0,471.177,471.2455,470.6779,471.1672,12387.0
2023-12-08 14:00:00,481.3,481.84,481.24,481.73,22380.0,471.0009,471.5293,470.9421,471.4217,22380.0
2023-12-08 14:30:00,482.05,482.15,481.43,481.8,17801.0,471.7348,471.8327,471.1281,471.4902,17801.0
2023-12-08 15:00:00,481.82,481.93,481.38,481.74,56023.0,471.5097,471.6174,471.0791,471.4314,56023.0
2023-12-08 15:30:00,481.61,482.37,481.33,481.59,69451.0,471.3042,472.048,471.0302,471.2847,69451.0
2023-12-11 09:30:00,481.23,483.41,480.88,482.25,86408.0,470.9324,473.0657,470.5898,471.9305,86408.0
2023-12-11 10:00:00,482.64,483.68,481.93,482.87,30156.0,472.3122,473.3299,471.6174,472.5373,30156.0
2023-12-11 10:30:00,482.82,483.89,482.78,483.8,26946.0,472.4883,473.5354,472.4492,473.4474,26946.0
2023-12-11 11:00:00,483.69,484.06,482.7,483.14,39950.0,473.3397,473.7018,472.3709,472.8015,39950.0
2023-12-11 11:30:00,483.29,484.18,482.69,484.18,87511.0,472.9483,473.8192,472.3611,473.8192,87511.0
2023-12-11 12:00:00,484.11,484.11,483.38,483.61,77944.0,473.7507,473.7507,473.0363,473.2614,77944.0
2023-12-11 12:30:00,483.66,484.07,483.37,483.85,28529.0,473.3104,473.7116,473.0266,473.4963,28529.0
2023-12-11 13:00:00,483.79,484.46,483.51,484.4,50107.0,473.4376,474.0932,473.1636,474.0345,50107.0
2023-12-11 13:30:00,484.39,484.53,484.03,484.31,14041.0,474.0247,474.1617,473.6724,473.9464,14041.0
2023-12-11 14:00:00,484.21,484.43,483.97,484.37,3620.0,473.8486,474.0639,473.6137,474.0052,3620.0
2023-12-11 14:30:00,484.45,484.56,484.07,484.07,32035.0,474.0835,474.1911,473.7116,473.7116,32035.0
2023-12-11 15:00:00,484.0,484.61,483.86,484.03,32380.0,473.6431,474.24,473.5061,473.6724,32380.0
2023-12-11 15:30:00,483.95,484.32,483.81,484.12,72067.0,473.5942,473.9562,473.4571,473.7605,72067.0
2023-12-12 09:30:00,483.57,483.57,481.14,482.65,58985.0,473.2223,473.2223,470.8443,472.322,58985.0
2023-12-12 10:00:00,482.11,483.21,481.65,482.79,20842.0,471.7935,472.87,471.3434,472.459,20842.0
2023-12-12 10:30:00,482.84,483.92,482.83,483.92,22506.0,472.5079,473.5648,472.4981,473.5648,22506.0
2023-12-12 11:00:00,483.71,483.72,482.49,482.71,17526.0,473.3593,473.3691,472.1654,472.3807,17526.0
2023-12-12 11:30:00,482.74,482.95,482.34,482.84,23011.0,472.41,472.6156,472.0186,472.5079,23011.0
2023-12-12 12:00:00,482.67,483.3,482.22,483.02,75095.0,472.3415,472.9581,471.9012,472.6841,75095.0
2023-12-12 12:30:00,482.97,483.33,482.4,482.4,14191.0,472.6351,472.9874,472.0773,472.0773,14191.0
2023-12-12 13:00:00,482.37,483.59,482.25,483.5,36538.0,472.048,473.2419,471.9305,473.1538,36538.0
2023-12-12 13:30:00,483.57,484.06,483.57,484.06,19361.0,473.2223,473.7018,473.2223,473.7018,19361.0
2023-12-12 14:00:00,484.06,484.32,483.69,484.22,16010.0,473.7018,473.9562,473.3397,473.8584,16010.0
2023-12-12 14:30:00,484.21,484.74,484.21,484.68,14350.0,473.8486,474.3672,473.8486,474.3085,14350.0
2023-12-12 15:00:00,484.69,485.2,484.63,485.03,30890.0,474.3183,474.8174,474.2596,474.651,30890.0
2023-12-12 15:30:00,484.96,484.96,482.7,483.24,141178.0,474.5825,474.5825,472.3709,472.8993,141178.0
2023-12-13 09:30:00,483.11,483.98,482.18,482.79,84927.0,472.7721,473.6235,471.862,472.459,84927.0
2023-12-13 10:00:00,482.74,483.97,482.73,483.14,73256.0,472.41,473.6137,472.4003,472.8015,73256.0
2023-12-13 10:30:00,483.31,484.25,483.11,484.09,46896.0,472.9678,473.8877,472.7721,473.7312,46896.0
2023-12-13 11:00:00,484.06,484.14,483.37,483.45,13119.0,473.7018,473.7801,473.0266,473.1049,13119.0
2023-12-13 11:30:00,483.23,483.41,482.51,482.67,16111.0,472.8896,473.0657,472.185,472.3415,16111.0
2023-12-13 12:00:00,482.72,482.77,482.17,482.17,10855.0,472.3905,472.4394,471.8522,471.8522,10855.0
2023-12-13 12:30:00,482.03,482.25,481.85,482.03,10486.0,471.7152,471.9305,471.5391,471.7152,10486.0
2023-12-13 13:00:00,481.76,481.8,481.07,481.43,20510.0,471.451,471.4902,470.7758,471.1281,20510.0
2023-12-13 13:30:00,481.5,482.07,481.09,482.07,8572.0,471.1966,471.7544,470.7954,471.7544,8572.0
2023-12-13 14:00:00,482.1,488.05,482.1,488.05,54033.0,471.7837,477.6064,471.7837,477.6064,54033.0
2023-12-13 14:30:00,488.2,493.5,487.54,493.5,92140.0,477.7532,482.9398,477.1073,482.9398,92140.0
2023-12-13 15:00:00,493.3,495.37,491.78,492.68,86964.0,482.7441,484.7698,481.2566,482.1373,86964.0
2023-12-13 15:30:00,492.7,495.47,492.43,495.47,368394.0,482.1569,484.8676,481.8927,484.8676,368394.0
2023-12-14 09:30:00,501.67,508.7,501.64,507.17,159758.0,490.935,497.8145,490.9056,496.3173,159758.0
2023-12-14 10:00:00,507.36,508.01,503.97,505.73,91397.0,496.5032,497.1393,493.1858,494.9081,91397.0
2023-12-14 10:30:00,505.91,506.65,504.56,506.1,54724.0,495.0842,495.8084,493.7631,495.2702,54724.0
2023-12-14 11:00:00,506.11,507.16,505.59,506.36,64740.0,495.28,496.3075,494.7711,495.5246,64740.0
2023-12-14 11:30:00,506.47,507.84,506.33,507.55,32243.0,495.6323,496.9729,495.4953,496.6891,32243.0
2023-12-14 12:00:00,507.63,508.4,507.24,507.66,28330.0,496.7674,497.521,496.3858,496.7968,28330.0
2023-12-14 12:30:00,507.62,508.44,506.74,506.74,27032.0,496.7576,497.5601,495.8965,495.8965,27032.0
2023-12-14 13:00:00,505.99,506.77,505.05,505.05,20469.0,495.1625,495.9258,494.2426,494.2426,20469.0
2023-12-14 13:30:00,505.12,505.67,503.22,504.23,21078.0,494.3111,494.8494,492.4518,493.4402,21078.0
2023-12-14 14:00:00,504.55,505.62,504.37,505.55,25929.0,493.7533,494.8004,493.5772,494.7319,25929.0
2023-12-14 14:30:00,505.45,506.97,505.23,506.97,20405.0,494.6341,496.1216,494.4188,496.1216,20405.0
2023-12-14 15:00:00,506.94,507.8,506.65,507.43,41344.0,496.0922,496.9338,495.8084,496.5717,41344.0
2023-12-14 15:30:00,507.47,507.85,506.43,507.18,161570.0,496.6109,496.9827,495.5931,496.3271,161570.0
2023-12-15 09:30:00,505.13,505.78,501.72,503.01,46446.0,496.1881,496.8266,492.8385,494.1056,46446.0
2023-12-15 10:00:00,503.23,504.26,502.83,503.71,26904.0,494.3217,495.3335,493.9288,494.7932,26904.0
2023-12-15 10:30:00,503.42,505.19,503.18,504.59,54594.0,494.5084,496.247,494.2726,495.6576,54594.0
2023-12-15 11:00:00,504.63,505.02,502.93,503.17,48768.0,495.6969,496.08,494.027,494.2628,48768.0
2023-12-15 11:30:00,503.09,503.4,502.32,503.03,66016.0,494.1842,494.4887,493.4278,494.1253,66016.0
2023-12-15 12:00:00,503.23,503.39,502.53,502.85,39651.0,494.3217,494.4789,493.6341,493.9484,39651.0
2023-12-15 12:30:00,502.91,502.99,501.38,501.43,44314.0,494.0074,494.086,492.5045,492.5536,44314.0
2023-12-15 13:00:00,501.45,501.63,500.87,501.6,32946.0,492.5732,492.75,492.0035,492.7206,32946.0
2023-12-15 13:30:00,501.66,501.72,499.28,499.63,95215.0,492.7795,492.8385,490.4416,490.7855,95215.0
2023-12-15 14:00:00,499.42,500.37,499.24,499.7,25176.0,490.5792,491.5124,490.4024,490.8542,25176.0
2023-12-15 14:30:00,499.71,500.34,499.62,500.17,57133.0,490.864,491.4829,490.7756,491.3159,57133.0
2023-12-15 15:00:00,500.16,501.06,500.11,500.84,34367.0,491.3061,492.1901,491.257,491.974,34367.0
2023-12-15 15:30:00,500.85,501.46,499.87,500.37,281714.0,491.9839,492.5831,491.0212,491.5124,281714.0
2023-12-18 09:30:00,502.86,503.3,500.82,502.76,87330.0,493.9583,494.3905,491.9544,493.86,87330.0
2023-12-18 10:00:00,502.92,503.56,501.63,502.05,54871.0,494.0172,494.6459,492.75,493.1626,54871.0
2023-12-18 10:30:00,501.66,501.95,500.18,501.0,73376.0,492.7795,493.0644,491.3257,492.1312,73376.0
2023-12-18 11:00:00,500.88,502.01,500.66,501.95,30665.0,492.0133,493.1233,491.7972,493.0644,30665.0
2023-12-18 11:30:00,501.77,501.87,501.05,501.46,117331.0,492.8876,492.9858,492.1803,492.5831,117331.0
2023-12-18 12:00:00,501.46,502.62,501.41,502.21,53718.0,492.5831,493.7225,492.5339,493.3198,53718.0
2023-12-18 12:30:00,502.24,502.57,501.78,502.33,45096.0,493.3492,493.6734,492.8974,493.4377,45096.0
2023-12-18 13:00:00,502.23,502.31,501.57,501.64,19625.0,493.3394,493.418,492.6911,492.7599,19625.0
2023-12-18 13:30:00,501.54,501.84,501.43,501.76,9991.0,492.6616,492.9563,492.5536,492.8777,9991.0
2023-12-18 14:00:00,501.78,501.99,501.09,501.42,24455.0,492.8974,493.1037,492.2196,492.5438,24455.0
2023-12-18 14:30:00,501.44,502.12,501.06,501.87,29850.0,492.5634,493.2314,492.1901,492.9858,29850.0
2023-12-18 15:00:00,501.81,502.42,501.66,501.98,24542.0,492.9269,493.5261,492.7795,493.0939,24542.0
2023-12-18 15:30:00,501.95,502.19,501.23,501.27,92967.0,493.0644,493.3001,492.3571,492.3964,92967.0
2023-12-19 09:30:00,503.63,507.21,502.93,507.11,69751.0,494.7146,498.2313,494.027,498.133,69751.0
2023-12-19 10:00:00,507.16,507.46,505.7,506.28,27131.0,498.1822,498.4768,496.748,497.3177,27131.0
2023-12-19 10:30:00,506.13,507.14,505.81,506.71,16766.0,497.1704,498.1625,496.8561,497.7401,16766.0
2023-12-19 11:00:00,506.88,507.5,506.75,506.93,48477.0,497.9071,498.5161,497.7794,497.9562,48477.0
2023-12-19 11:30:00,506.91,506.94,506.05,506.09,16222.0,497.9366,497.966,497.0918,497.1311,16222.0
2023-12-19 12:00:00,506.07,506.64,505.85,506.64,12928.0,497.1114,497.6714,496.8953,497.6714,12928.0
2023-12-19 12:30:00,506.75,507.46,506.75,507.29,25550.0,497.7794,498.4768,497.7794,498.3099,25550.0
2023-12-19 13:00:00,507.38,507.48,506.8,506.81,36094.0,498.3983,498.4965,497.8285,497.8383,36094.0
2023-12-19 13:30:00,506.98,507.69,506.97,507.31,15417.0,498.0053,498.7028,497.9955,498.3295,15417.0
2023-12-19 14:00:00,507.33,507.52,507.19,507.5,10117.0,498.3491,498.5358,498.2116,498.5161,10117.0
2023-12-19 14:30:00,507.52,507.52,506.77,507.01,16397.0,498.5358,498.5358,497.7991,498.0348,16397.0
2023-12-19 15:00:00,507.1,507.68,507.1,507.66,30821.0,498.1232,498.6929,498.1232,498.6733,30821.0
2023-12-19 15:30:00,507.78,508.08,507.27,507.8,76914.0,498.7912,499.0859,498.2902,498.8108,76914.0
2023-12-20 09:30:00,506.82,507.5,505.31,506.61,40771.0,497.8482,498.5161,496.3649,497.6419,40771.0
2023-12-20 10:00:00,506.53,508.8,506.52,508.64,61249.0,497.5633,499.7931,497.5535,499.636,61249.0
2023-12-20 10:30:00,508.59,510.04,508.59,509.46,33050.0,499.5868,501.0112,499.5868,500.4414,33050.0
2023-12-20 11:00:00,509.41,509.68,509.22,509.53,8480.0,500.3923,500.6575,500.2057,500.5102,8480.0
2023-12-20 11:30:00,509.44,509.67,509.06,509.55,19932.0,500.4218,500.6477,500.0485,500.5298,19932.0
2023-12-20 12:00:00,509.51,509.91,509.25,509.73,8268.0,500.4906,500.8835,500.2352,500.7067,8268.0
2023-12-20 12:30:00,509.83,510.5,509.36,510.39,8517.0,500.8049,501.463,500.3432,501.355,8517.0
2023-12-20 13:00:00,510.38,510.38,509.22,509.36,9801.0,501.3452,501.3452,500.2057,500.3432,9801.0
2023-12-20 13:30:00,509.43,509.72,509.23,509.23,20364.0,500.412,500.6968,500.2155,500.2155,20364.0
2023-12-20 14:00:00,509.23,509.23,508.54,509.1,31662.0,500.2155,500.2155,499.5377,500.0878,31662.0
2023-12-20 14:30:00,508.91,508.91,503.12,504.06,57115.0,499.9012,499.9012,494.2137,495.137,57115.0
2023-12-20 15:00:00,503.44,504.78,501.48,502.0,51925.0,494.528,495.8443,492.6027,493.1135,51925.0
2023-12-20 15:30:00,502.05,502.91,499.63,499.69,166316.0,493.1626,494.0074,490.7855,490.8444,166316.0
2023-12-21 09:30:00,503.93,505.7,503.5,504.82,104110.0,495.0093,496.748,494.5869,495.8836,104110.0
2023-12-21 10:00:00,504.79,505.94,503.61,503.98,64358.0,495.8541,496.9837,494.695,495.0584,64358.0
2023-12-21 10:30:00,504.17,505.11,503.7,504.15,34039.0,495.2451,496.1684,494.7834,495.2254,34039.0
2023-12-21 11:00:00,504.29,504.69,503.57,504.57,34016.0,495.363,495.7559,494.6557,495.638,34016.0
2023-12-21 11:30:00,504.48,504.58,503.07,503.07,27961.0,495.5496,495.6478,494.1646,494.1646,27961.0
2023-12-21 12:00:00,502.69,503.39,502.14,502.64,11415.0,493.7913,494.4789,493.251,493.7422,11415.0
2023-12-21 12:30:00,502.41,503.38,502.41,502.6,11483.0,493.5162,494.4691,493.5162,493.7029,11483.0
2023-12-21 13:00:00,502.85,503.43,501.75,503.0,26436.0,493.9484,494.5182,492.8679,494.0958,26436.0
2023-12-21 13:30:00,503.13,503.97,502.85,503.73,40845.0,494.2235,495.0486,493.9484,494.8129,40845.0
2023-12-21 14:00:00,503.91,504.24,503.34,503.84,12537.0,494.9897,495.3138,494.4298,494.9209,12537.0
2023-12-21 14:30:00,503.85,504.35,503.29,503.94,12412.0,494.9307,495.4219,494.3807,495.0192,12412.0
2023-12-21 15:00:00,503.96,505.14,503.73,505.08,26126.0,495.0388,496.1979,494.8129,496.139,26126.0
2023-12-21 15:30:00,505.47,506.91,505.0,506.53,203269.0,496.5221,497.9366,496.0604,497.5633,203269.0
2023-12-22 09:30:00,508.12,511.23,507.36,509.69,126726.0,499.1252,502.1801,498.3786,500.6674,126726.0
2023-12-22 10:00:00,509.84,510.18,508.86,509.92,18119.0,500.8147,501.1487,499.8521,500.8933,18119.0
2023-12-22 10:30:00,510.03,510.12,508.28,508.28,24227.0,501.0013,501.0898,499.2823,499.2823,24227.0
2023-12-22 11:00:00,508.15,509.23,507.55,509.02,49223.0,499.1546,500.2155,498.5652,500.0092,49223.0
2023-12-22 11:30:00,509.16,509.39,508.41,508.65,25677.0,500.1467,500.3727,499.41,499.6458,25677.0
2023-12-22 12:00:00,508.64,508.85,508.01,508.7,40930.0,499.636,499.8422,499.0171,499.6949,40930.0
2023-12-22 12:30:00,509.01,509.65,508.75,509.61,7660.0,499.9994,500.6281,499.744,500.5888,7660.0
2023-12-22 13:00:00,509.62,509.96,509.61,509.73,27134.0,500.5986,500.9326,500.5888,500.7067,27134.0
2023-12-22 13:30:00,509.8,509.81,509.23,509.66,53734.0,500.7754,500.7852,500.2155,500.6379,53734.0
2023-12-22 14:00:00,509.66,509.66,506.68,506.68,20006.0,500.6379,500.6379,497.7106,497.7106,20006.0
2023-12-22 14:30:00,506.38,508.9,506.11,508.81,24881.0,497.416,499.8914,497.1507,499.8029,24881.0
2023-12-22 15:00:00,509.12,509.12,508.25,508.85,19078.0,500.1075,500.1075,499.2529,499.8422,19078.0
2023-12-22 15:30:00,508.81,508.82,507.81,508.48,179115.0,499.8029,499.8128,498.8206,499.4788,179115.0
2023-12-26 09:30:00,509.2,509.82,508.67,509.34,29486.0,500.186,500.7951,499.6654,500.3236,29486.0
2023-12-26 10:00:00,509.56,510.41,509.55,509.59,14733.0,500.5397,501.3746,500.5298,500.5691,14733.0
2023-12-26 10:30:00,509.92,510.23,509.82,510.04,6701.0,500.8933,501.1978,500.7951,501.0112,6701.0
2023-12-26 11:00:00,510.14,510.67,509.91,510.33,12949.0,501.1094,501.63,500.8835,501.296,12949.0
2023-12-26 11:30:00,510.36,511.19,510.33,511.18,24983.0,501.3255,502.1408,501.296,502.131,24983.0
2023-12-26 12:00:00,511.09,512.16,510.98,512.09,20168.0,502.0426,503.0936,501.9345,503.0249,20168.0
2023-12-26 12:30:00,512.1,512.22,511.56,511.81,16127.0,503.0347,503.1526,502.5043,502.7498,16127.0
2023-12-26 13:00:00,511.87,512.79,511.86,512.52,9860.0,502.8088,503.7125,502.799,503.4473,9860.0
2023-12-26 13:30:00,512.67,512.79,512.46,512.55,11610.0,503.5946,503.7125,503.3883,503.4767,11610.0
2023-12-26 14:00:00,512.64,513.12,512.64,513.05,16109.0,503.5651,504.0366,503.5651,503.9679,16109.0
2023-12-26 14:30:00,513.05,513.4,513.02,513.35,14540.0,503.9679,504.3117,503.9384,504.2626,14540.0
2023-12-26 15:00:00,513.33,513.87,513.13,513.55,17312.0,504.2429,504.7734,504.0465,504.459,17312.0
2023-12-26 15:30:00,513.59,513.66,512.17,512.37,96059.0,504.4983,504.5671,503.1035,503.2999,96059.0
2023-12-27 09:30:00,512.38,513.36,511.5,513.26,32247.0,503.3097,504.2724,502.4453,504.1742,32247.0
2023-12-27 10:00:00,513.33,513.76,512.23,513.18,34169.0,504.2429,504.6653,503.1624,504.0956,34169.0
2023-12-27 10:30:00,512.9,512.96,511.47,511.68,12158.0,503.8205,503.8795,502.4159,502.6221,12158.0
2023-12-27 11:00:00,511.49,512.24,511.19,511.99,9197.0,502.4355,503.1722,502.1408,502.9267,9197.0
2023-12-27 11:30:00,511.99,512.66,511.99,512.55,4784.0,502.9267,503.5848,502.9267,503.4767,4784.0
2023-12-27 12:00:00,512.42,512.84,512.16,512.52,13795.0,503.349,503.7616,503.0936,503.4473,13795.0
2023-12-27 12:30:00,512.57,512.63,511.84,512.3,3778.0,503.4964,503.5553,502.7793,503.2312,3778.0
2023-12-27 13:00:00,512.57,513.98,512.57,513.05,30349.0,503.4964,504.8814,503.4964,503.9679,30349.0
2023-12-27 13:30:00,512.94,513.2,512.22,512.22,5017.0,503.8598,504.1152,503.1526,503.1526,5017.0
2023-12-27 14:00:00,512.0,512.43,510.68,512.09,24937.0,502.9365,503.3589,501.6398,503.0249,24937.0
2023-12-27 14:30:00,512.1,512.13,511.44,511.69,6702.0,503.0347,503.0642,502.3864,502.632,6702.0
2023-12-27 15:00:00,511.75,512.4,511.59,511.97,14608.0,502.6909,503.3294,502.5337,502.907,14608.0
2023-12-27 15:30:00,511.84,512.59,511.29,512.38,57227.0,502.7793,503.516,502.239,503.3097,57227.0
2023-12-28 09:30:00,510.51,513.29,510.35,512.96,22078.0,501.4729,504.2036,501.3157,503.8795,22078.0
2023-12-28 10:00:00,512.79,513.5,512.47,513.14,10317.0,503.7125,504.4099,503.3982,504.0563,10317.0
2023-12-28 10:30:00,513.36,513.36,511.6,511.94,17613.0,504.2724,504.2724,502.5436,502.8775,17613.0
2023-12-28 11:00:00,511.9,512.36,511.59,511.92,17900.0,502.8382,503.2901,502.5337,502.8579,17900.0
2023-12-28 11:30:00,511.86,512.0,511.57,511.85,14490.0,502.799,502.9365,502.5141,502.7891,14490.0
2023-12-28 12:00:00,511.87,512.18,511.79,511.81,16354.0,502.8088,503.1133,502.7302,502.7498,16354.0
2023-12-28 12:30:00,511.77,512.12,511.65,511.65,8415.0,502.7105,503.0543,502.5927,502.5927,8415.0
2023-12-28 13:00:00,511.67,511.86,510.47,511.43,15162.0,502.6123,502.799,501.4336,502.3766,15162.0
2023-12-28 13:30:00,511.51,512.07,511.27,511.44,18230.0,502.4551,503.0052,502.2194,502.3864,18230.0
2023-12-28 14:00:00,511.52,512.09,511.4,511.94,8641.0,502.465,503.0249,502.3471,502.8775,8641.0
2023-12-28 14:30:00,512.12,512.13,511.54,511.62,13637.0,503.0543,503.0642,502.4846,502.5632,13637.0
2023-12-28 15:00:00,511.62,511.85,511.16,511.71,34861.0,502.5632,502.7891,502.1113,502.6516,34861.0
2023-12-28 15:30:00,511.67,512.41,511.61,512.38,139862.0,502.6123,503.3392,502.5534,503.3097,139862.0
2023-12-29 09:30:00,511.39,512.46,509.95,511.25,28787.0,502.3373,503.3883,500.9228,502.1998,28787.0
2023-12-29 10:00:00,511.39,511.7,510.24,510.24,36536.0,502.3373,502.6418,501.2076,501.2076,36536.0
2023-12-29 10:30:00,510.31,510.33,508.33,509.0,78899.0,501.2764,501.296,499.3314,499.9896,78899.0
2023-12-29 11:00:00,508.91,509.42,507.63,507.81,36928.0,499.9012,500.4021,498.6438,498.8206,36928.0
2023-12-29 11:30:00,507.84,508.39,507.69,508.1,25089.0,498.8501,499.3904,498.7028,499.1055,25089.0
2023-12-29 12:00:00,508.08,508.47,507.36,507.63,67614.0,499.0859,499.469,498.3786,498.6438,67614.0
2023-12-29 12:30:00,507.58,509.1,507.54,508.96,41205.0,498.5947,500.0878,498.5554,499.9503,41205.0
2023-12-29 13:00:00,508.78,509.3,508.37,508.56,38197.0,499.7735,500.2843,499.3707,499.5574,38197.0
2023-12-29 13:30:00,508.61,509.45,508.6,508.83,11642.0,499.6065,500.4316,499.5967,499.8226,11642.0
2023-12-29 14:00:00,508.95,509.34,508.71,508.94,34486.0,499.9405,500.3236,499.7047,499.9306,34486.0
2023-12-29 14:30:00,508.98,509.42,508.93,509.41,22268.0,499.9699,500.4021,499.9208,500.3923,22268.0
2023-12-29 15:00:00,509.4,509.8,508.97,509.69,44715.0,500.3825,500.7754,499.9601,500.6674,44715.0
2023-12-29 15:30:00,509.75,509.75,507.34,507.39,187671.0,500.7263,500.7263,498.359,498.4081,187671.0
2024-01-02 09:30:00,503.85,507.7,503.18,507.7,122465.0,494.9307,498.7126,494.2726,498.7126,122465.0
2024-01-02 10:00:00,508.07,508.34,506.29,506.73,28897.0,499.076,499.3413,497.3276,497.7598,28897.0
2024-01-02 10:30:00,506.78,506.95,505.29,505.68,47022.0,497.8089,497.9759,496.3453,496.7284,47022.0
2024-01-02 11:00:00,505.66,507.44,505.66,506.83,40615.0,496.7087,498.4572,496.7087,497.858,40615.0
2024-01-02 11:30:00,506.72,507.93,506.57,507.82,32020.0,497.7499,498.9385,497.6026,498.8305,32020.0
2024-01-02 12:00:00,508.01,508.76,507.8,508.07,61867.0,499.0171,499.7538,498.8108,499.076,61867.0
2024-01-02 12:30:00,508.15,508.93,507.53,507.62,18234.0,499.1546,499.9208,498.5456,498.634,18234.0
2024-01-02 13:00:00,507.46,507.57,506.77,507.1,14630.0,498.4768,498.5849,497.7991,498.1232,14630.0
2024-01-02 13:30:00,506.97,507.36,506.19,506.19,8743.0,497.9955,498.3786,497.2293,497.2293,8743.0
2024-01-02 14:00:00,506.06,506.37,505.43,505.8,40436.0,497.1016,497.4061,496.4828,496.8462,40436.0
2024-01-02 14:30:00,505.64,505.83,504.29,504.29,39687.0,496.6891,496.8757,495.363,495.363,39687.0
2024-01-02 15:00:00,504.25,504.48,503.5,504.05,37623.0,495.3237,495.5496,494.5869,495.1272,37623.0
2024-01-02 15:30:00,503.98,505.92,503.49,505.87,164329.0,495.0584,496.9641,494.5771,496.915,164329.0
2024-01-03 09:30:00,500.44,501.13,497.61,497.74,106808.0,491.5811,492.2589,488.8012,488.9289,106808.0
2024-01-03 10:00:00,497.71,500.13,496.76,497.7,89225.0,488.8994,491.2766,487.9663,488.8896,89225.0
2024-01-03 10:30:00,497.56,497.84,495.27,496.69,252454.0,488.7521,489.0271,486.5026,487.8975,252454.0
2024-01-03 11:00:00,496.76,497.92,496.75,497.7,39535.0,487.9663,489.1057,487.9564,488.8896,39535.0
2024-01-03 11:30:00,497.9,497.93,497.18,497.38,30626.0,489.0861,489.1155,488.3788,488.5753,30626.0
2024-01-03 12:00:00,497.24,497.31,496.36,497.31,36464.0,488.4378,488.5065,487.5733,488.5065,36464.0
2024-01-03 12:30:00,497.32,498.17,497.01,497.99,39314.0,488.5163,489.3513,488.2118,489.1745,39314.0
2024-01-03 13:00:00,498.07,498.84,498.07,498.72,22409.0,489.2531,490.0094,489.2531,489.8916,22409.0
2024-01-03 13:30:00,498.56,498.56,497.95,497.95,8911.0,489.7344,489.7344,489.1352,489.1352,8911.0
2024-01-03 14:00:00,497.81,498.87,496.37,498.72,57462.0,488.9977,490.0389,487.5832,489.8916,57462.0
2024-01-03 14:30:00,498.97,499.17,496.98,496.98,20153.0,490.1371,490.3336,488.1824,488.1824,20153.0
2024-01-03 15:00:00,496.95,497.04,494.14,494.48,51076.0,488.1529,488.2413,485.3926,485.7266,51076.0
2024-01-03 15:30:00,494.56,495.73,493.99,494.26,214646.0,485.8052,486.9545,485.2453,485.5105,214646.0
2024-01-04 09:30:00,493.57,495.55,493.3,494.67,63451.0,484.8327,486.7777,484.5675,485.9133,63451.0
2024-01-04 10:00:00,494.48,496.33,494.34,495.48,68810.0,485.7266,487.5439,485.5891,486.7089,68810.0
2024-01-04 10:30:00,495.54,496.18,495.02,495.02,54410.0,486.7679,487.3965,486.2571,486.2571,54410.0
2024-01-04 11:00:00,495.1,496.41,494.7,496.05,41845.0,486.3356,487.6225,485.9427,487.2688,41845.0
2024-01-04 11:30:00,496.17,496.48,494.41,494.76,50300.0,487.3867,487.6912,485.6579,486.0017,50300.0
2024-01-04 12:00:00,494.83,495.16,494.09,494.85,26622.0,486.0704,486.3946,485.3435,486.0901,26622.0
2024-01-04 12:30:00,494.69,494.75,493.77,494.26,12324.0,485.9329,485.9918,485.0292,485.5105,12324.0
2024-01-04 13:00:00,494.47,494.83,494.32,494.52,18073.0,485.7168,486.0704,485.5694,485.7659,18073.0
2024-01-04 13:30:00,494.65,495.29,494.43,494.77,11069.0,485.8936,486.5223,485.6775,486.0115,11069.0
2024-01-04 14:00:00,494.72,494.99,494.01,494.22,28194.0,485.9624,486.2276,485.2649,485.4712,28194.0
2024-01-04 14:30:00,494.19,494.8,493.45,494.65,19804.0,485.4418,486.041,484.7148,485.8936,19804.0
2024-01-04 15:00:00,494.44,495.0,494.1,494.15,17513.0,485.6873,486.2374,485.3533,485.4025,17513.0
2024-01-04 15:30:00,494.26,494.75,493.13,493.42,122021.0,485.5105,485.9918,484.4005,484.6854,122021.0
2024-01-05 09:30:00,491.63,495.44,490.67,495.03,127741.0,482.9271,486.6696,481.9841,486.2669,127741.0
2024-01-05 10:00:00,495.2,498.48,495.2,497.32,187170.0,486.4339,489.6558,486.4339,488.5163,187170.0
2024-01-05 10:30:00,497.35,498.22,497.03,497.95,62614.0,488.5458,489.4004,488.2315,489.1352,62614.0
2024-01-05 11:00:00,497.83,498.16,496.12,496.35,90976.0,489.0173,489.3415,487.3376,487.5635,90976.0
2024-01-05 11:30:00,496.24,496.58,495.95,496.14,22954.0,487.4555,487.7894,487.1706,487.3572,22954.0
2024-01-05 12:00:00,496.19,496.23,494.08,494.52,60387.0,487.4063,487.4456,485.3337,485.7659,60387.0
2024-01-05 12:30:00,494.48,495.12,494.14,494.66,34386.0,485.7266,486.3553,485.3926,485.9034,34386.0
2024-01-05 13:00:00,494.5,495.31,493.79,495.31,36218.0,485.7463,486.5419,485.0488,486.5419,36218.0
2024-01-05 13:30:00,495.31,496.53,495.31,495.95,32996.0,486.5419,487.7403,486.5419,487.1706,32996.0
2024-01-05 14:00:00,496.06,496.93,496.05,496.06,19771.0,487.2786,488.1332,487.2688,487.2786,19771.0
2024-01-05 14:30:00,496.01,496.19,493.69,493.69,44626.0,487.2295,487.4063,484.9506,484.9506,44626.0
2024-01-05 15:00:00,493.66,495.3,493.66,495.05,42785.0,484.9211,486.5321,484.9211,486.2865,42785.0
2024-01-05 15:30:00,495.04,495.53,494.47,495.18,155987.0,486.2767,486.758,485.7168,486.4142,155987.0
2024-01-08 09:30:00,494.25,495.7,493.12,495.52,176870.0,485.5007,486.925,484.3907,486.7482,176870.0
2024-01-08 10:00:00,495.56,496.82,494.84,496.61,138870.0,486.7875,488.0252,486.0802,487.8189,138870.0
2024-01-08 10:30:00,496.95,498.36,496.91,497.82,32325.0,488.1529,489.5379,488.1136,489.0075,32325.0
2024-01-08 11:00:00,497.94,498.68,497.44,497.99,58358.0,489.1254,489.8523,488.6342,489.1745,58358.0
2024-01-08 11:30:00,498.03,498.47,497.95,498.39,60482.0,489.2138,489.646,489.1352,489.5674,60482.0
2024-01-08 12:00:00,498.54,498.82,497.12,497.4,32790.0,489.7147,489.9898,488.3199,488.5949,32790.0
2024-01-08 12:30:00,497.44,498.38,497.42,498.3,22433.0,488.6342,489.5576,488.6146,489.479,22433.0
2024-01-08 13:00:00,498.46,498.96,498.44,498.52,11737.0,489.6362,490.1273,489.6165,489.6951,11737.0
2024-01-08 13:30:00,498.5,499.08,498.46,499.08,20380.0,489.6755,490.2452,489.6362,490.2452,20380.0
2024-01-08 14:00:00,499.13,499.97,498.9,499.9,12299.0,490.2943,491.1194,490.0684,491.0507,12299.0
2024-01-08 14:30:00,500.21,500.87,500.1,500.87,21670.0,491.3552,492.0035,491.2471,492.0035,21670.0
2024-01-08 15:00:00,500.68,500.69,500.06,500.32,9178.0,491.8169,491.8267,491.2078,491.4632,9178.0
2024-01-08 15:30:00,500.28,501.53,500.2,501.51,95121.0,491.4239,492.6518,491.3454,492.6322,95121.0
2024-01-09 09:30:00,496.51,497.46,495.36,496.41,176449.0,487.7207,488.6539,486.591,487.6225,176449.0
2024-01-09 10:00:00,496.61,497.78,495.68,497.32,67897.0,487.8189,488.9682,486.9054,488.5163,67897.0
2024-01-09 10:30:00,497.46,497.81,496.67,496.8,22690.0,488.6539,488.9977,487.8778,488.0055,22690.0
2024-01-09 11:00:00,496.76,498.26,496.76,498.11,24946.0,487.9663,489.4397,487.9663,489.2924,24946.0
2024-01-09 11:30:00,498.31,498.92,498.15,498.92,10237.0,489.4888,490.088,489.3316,490.088,10237.0
2024-01-09 12:00:00,499.03,499.23,498.61,499.18,11468.0,490.1961,490.3925,489.7835,490.3434,11468.0
2024-01-09 12:30:00,499.35,499.39,498.96,499.04,19112.0,490.5104,490.5497,490.1273,490.2059,19112.0
2024-01-09 13:00:00,499.24,499.87,498.06,498.31,28475.0,490.4024,491.0212,489.2432,489.4888,28475.0
2024-01-09 13:30:00,498.01,499.54,497.49,499.16,37112.0,489.1941,490.697,488.6833,490.3238,37112.0
2024-01-09 14:00:00,499.24,499.29,497.73,497.95,19086.0,490.4024,490.4515,488.9191,489.1352,19086.0
2024-01-09 14:30:00,497.91,498.33,497.61,498.31,21038.0,489.0959,489.5085,488.8012,489.4888,21038.0
2024-01-09 15:00:00,498.39,498.84,497.92,498.21,43762.0,489.5674,490.0094,489.1057,489.3906,43762.0
2024-01-09 15:30:00,498.21,498.45,497.42,498.11,162333.0,489.3906,489.6263,488.6146,489.2924,162333.0
2024-01-10 09:30:00,498.71,499.01,497.16,497.32,79201.0,489.8817,490.1764,488.3592,488.5163,79201.0
2024-01-10 10:00:00,497.2,497.52,495.61,497.52,56666.0,488.3985,488.7128,486.8366,488.7128,56666.0
2024-01-10 10:30:00,497.46,498.07,497.24,497.71,16004.0,488.6539,489.2531,488.4378,488.8994,16004.0
2024-01-10 11:00:00,497.97,497.97,497.02,497.45,17602.0,489.1548,489.1548,488.2217,488.644,17602.0
2024-01-10 11:30:00,497.3,498.12,497.22,497.96,10510.0,488.4967,489.3022,488.4181,489.145,10510.0
2024-01-10 12:00:00,497.87,498.42,497.58,498.35,10521.0,489.0566,489.5969,488.7717,489.5281,10521.0
2024-01-10 12:30:00,498.21,498.29,497.95,498.03,11784.0,489.3906,489.4692,489.1352,489.2138,11784.0
2024-01-10 13:00:00,498.01,499.05,497.42,498.23,34291.0,489.1941,490.2157,488.6146,489.4102,34291.0
2024-01-10 13:30:00,498.23,498.87,498.13,498.76,12269.0,489.4102,490.0389,489.312,489.9309,12269.0
2024-01-10 14:00:00,498.78,499.65,498.65,499.45,36925.0,489.9505,490.8051,489.8228,490.6086,36925.0
2024-01-10 14:30:00,499.52,499.95,499.33,499.95,15881.0,490.6774,491.0998,490.4908,491.0998,15881.0
2024-01-10 15:00:00,500.03,500.26,498.19,498.44,38386.0,491.1784,491.4043,489.3709,489.6165,38386.0
2024-01-10 15:30:00,498.42,499.65,498.1,499.47,112919.0,489.5969,490.8051,489.2825,490.6283,112919.0
2024-01-11 09:30:00,498.57,499.15,496.64,497.36,66099.0,489.7442,490.3139,487.8484,488.5556,66099.0
2024-01-11 10:00:00,497.34,497.34,493.25,494.91,113798.0,488.536,488.536,484.5184,486.149,113798.0
2024-01-11 10:30:00,495.24,495.89,494.33,494.65,43329.0,486.4732,487.1117,485.5793,485.8936,43329.0
2024-01-11 11:00:00,494.74,495.16,493.64,494.04,53920.0,485.982,486.3946,484.9015,485.2944,53920.0
2024-01-11 11:30:00,494.21,494.8,493.32,494.08,98044.0,485.4614,486.041,484.5872,485.3337,98044.0
2024-01-11 12:00:00,494.03,495.19,494.02,494.5,111977.0,485.2846,486.424,485.2748,485.7463,111977.0
2024-01-11 12:30:00,494.57,496.05,494.41,495.78,50257.0,485.815,487.2688,485.6579,487.0036,50257.0
2024-01-11 13:00:00,495.78,497.08,495.72,496.56,42664.0,487.0036,488.2806,486.9447,487.7698,42664.0
2024-01-11 13:30:00,496.54,497.36,496.0,497.29,68539.0,487.7501,488.5556,487.2197,488.4869,68539.0
2024-01-11 14:00:00,497.38,497.71,496.61,497.56,66015.0,488.5753,488.8994,487.8189,488.7521,66015.0
2024-01-11 14:30:00,497.63,498.28,497.23,498.22,49426.0,488.8209,489.4593,488.4279,489.4004,49426.0
2024-01-11 15:00:00,498.31,498.36,496.81,497.76,25301.0,489.4888,489.5379,488.0154,488.9486,25301.0
2024-01-11 15:30:00,497.71,498.53,497.5,498.32,100156.0,488.8994,489.7049,488.6932,489.4986,100156.0
2024-01-12 09:30:00,502.59,504.11,500.78,500.81,228113.0,493.6931,495.1861,491.9151,491.9446,228113.0
2024-01-12 10:00:00,500.88,500.96,498.52,499.1,128282.0,492.0133,492.0919,489.6951,490.2648,128282.0
2024-01-12 10:30:00,498.95,499.35,496.44,496.77,46342.0,490.1175,490.5104,487.6519,487.9761,46342.0
2024-01-12 11:00:00,496.79,498.41,496.51,498.19,27722.0,487.9957,489.587,487.7207,489.3709,27722.0
2024-01-12 11:30:00,498.27,498.52,496.65,496.97,33381.0,489.4495,489.6951,487.8582,488.1725,33381.0
2024-01-12 12:00:00,497.01,497.74,496.7,497.17,15541.0,488.2118,488.9289,487.9073,488.369,15541.0
2024-01-12 12:30:00,497.33,497.76,496.9,497.28,15818.0,488.5262,488.9486,488.1038,488.4771,15818.0
2024-01-12 13:00:00,497.44,497.88,497.42,497.79,7607.0,488.6342,489.0664,488.6146,488.978,7607.0
2024-01-12 13:30:00,497.83,498.3,497.74,498.3,11777.0,489.0173,489.479,488.9289,489.479,11777.0
2024-01-12 14:00:00,498.35,498.81,498.07,498.39,13870.0,489.5281,489.98,489.2531,489.5674,13870.0
2024-01-12 14:30:00,498.35,498.35,497.46,497.65,15446.0,489.5281,489.5281,488.6539,488.8405,15446.0
2024-01-12 15:00:00,497.61,497.97,496.95,497.37,17958.0,488.8012,489.1548,488.1529,488.5655,17958.0
2024-01-12 15:30:00,497.43,498.26,497.28,498.02,60481.0,488.6244,489.4397,488.4771,489.204,60481.0
2024-01-16 09:30:00,494.53,495.05,492.0,493.28,90829.0,485.7757,486.2865,483.2905,484.5479,90829.0
2024-01-16 10:00:00,493.31,495.8,493.23,495.72,120883.0,484.5773,487.0232,484.4987,486.9447,120883.0
2024-01-16 10:30:00,495.7,496.56,495.32,495.64,51990.0,486.925,487.7698,486.5517,486.8661,51990.0
2024-01-16 11:00:00,495.79,496.3,493.82,495.16,153420.0,487.0134,487.5144,485.0783,486.3946,153420.0
2024-01-16 11:30:00,495.39,495.89,494.51,494.83,43804.0,486.6205,487.1117,485.7561,486.0704,43804.0
2024-01-16 12:00:00,494.64,494.87,493.68,493.79,50887.0,485.8838,486.1097,484.9408,485.0488,50887.0
2024-01-16 12:30:00,493.78,494.25,493.38,493.73,46934.0,485.039,485.5007,484.6461,484.9899,46934.0
2024-01-16 13:00:00,493.68,495.19,493.6,494.92,76981.0,484.9408,486.424,484.8622,486.1588,76981.0
2024-01-16 13:30:00,495.19,495.19,493.47,493.9,56803.0,486.424,486.424,484.7345,485.1569,56803.0
2024-01-16 14:00:00,493.9,494.08,492.59,493.05,28860.0,485.1569,485.3337,483.8701,484.3219,28860.0
2024-01-16 14:30:00,492.94,493.87,492.75,493.7,63606.0,484.2139,485.1274,484.0272,484.9604,63606.0
2024-01-16 15:00:00,493.81,494.06,493.55,493.67,151852.0,485.0685,485.3141,484.8131,484.931,151852.0
2024-01-16 15:30:00,493.74,494.85,493.33,494.72,180094.0,484.9997,486.0901,484.597,485.9624,180094.0
2024-01-17 09:30:00,489.13,491.74,487.66,490.99,167484.0,480.4713,483.0351,479.0273,482.2984,167484.0
2024-01-17 10:00:00,490.92,493.02,490.53,491.52,70897.0,482.2296,484.2925,481.8465,482.819,70897.0
2024-01-17 10:30:00,491.45,491.87,490.99,491.26,45864.0,482.7503,483.1628,482.2984,482.5636,45864.0
2024-01-17 11:00:00,491.47,492.05,491.26,491.46,39857.0,482.7699,483.3396,482.5636,482.7601,39857.0
2024-01-17 11:30:00,491.47,491.96,491.01,491.31,21327.0,482.7699,483.2512,482.318,482.6127,21327.0
2024-01-17 12:00:00,491.2,491.31,490.16,490.28,23007.0,482.5047,482.6127,481.4831,481.601,23007.0
2024-01-17 12:30:00,490.27,490.78,489.83,490.48,16484.0,481.5911,482.0921,481.1589,481.7974,16484.0
2024-01-17 13:00:00,490.46,490.75,489.34,489.59,27894.0,481.7778,482.0626,480.6776,480.9232,27894.0
2024-01-17 13:30:00,489.43,489.6,488.63,489.59,52781.0,480.766,480.933,479.9802,480.9232,52781.0
2024-01-17 14:00:00,489.7,490.45,489.56,490.18,55793.0,481.0312,481.768,480.8937,481.5027,55793.0
2024-01-17 14:30:00,490.21,490.76,490.2,490.4,29444.0,481.5322,482.0725,481.5224,481.7188,29444.0
2024-01-17 15:00:00,490.41,490.44,489.72,489.98,26715.0,481.7287,481.7581,481.0509,481.3063,26715.0
2024-01-17 15:30:00,489.96,491.69,489.96,491.37,167158.0,481.2866,482.986,481.2866,482.6717,167158.0
2024-01-18 09:30:00,493.79,494.62,491.96,493.2,136232.0,485.0488,485.8641,483.2512,484.4693,136232.0
2024-01-18 10:00:00,493.19,494.39,492.76,493.64,72673.0,484.4595,485.6382,484.0371,484.9015,72673.0
2024-01-18 10:30:00,493.65,494.46,492.22,492.49,76560.0,484.9113,485.707,483.5066,483.7718,76560.0
2024-01-18 11:00:00,492.51,492.93,491.68,492.93,29537.0,483.7915,484.2041,482.9762,484.2041,29537.0
2024-01-18 11:30:00,492.95,493.3,491.83,492.19,60212.0,484.2237,484.5675,483.1235,483.4772,60212.0
2024-01-18 12:00:00,492.22,492.24,490.64,491.29,97173.0,483.5066,483.5263,481.9546,482.5931,97173.0
2024-01-18 12:30:00,491.26,491.79,490.9,491.08,17684.0,482.5636,483.0842,482.21,482.3868,17684.0
2024-01-18 13:00:00,490.99,491.13,490.24,490.71,44196.0,482.2984,482.4359,481.5617,482.0234,44196.0
2024-01-18 13:30:00,490.92,492.51,490.85,492.35,42499.0,482.2296,483.7915,482.1609,483.6343,42499.0
2024-01-18 14:00:00,492.35,494.05,492.35,494.02,58762.0,483.6343,485.3042,483.6343,485.2748,58762.0
2024-01-18 14:30:00,494.1,494.46,493.26,494.36,63981.0,485.3533,485.707,484.5282,485.6087,63981.0
2024-01-18 15:00:00,494.36,495.18,494.2,495.18,23501.0,485.6087,486.4142,485.4516,486.4142,23501.0
2024-01-18 15:30:00,495.23,495.76,494.71,495.39,112254.0,486.4633,486.984,485.9525,486.6205,112254.0
2024-01-19 09:30:00,496.44,496.88,493.08,495.6,100937.0,487.6519,488.0841,484.3514,486.8268,100937.0
2024-01-19 10:00:00,495.79,496.17,493.8,494.83,69339.0,487.0134,487.3867,485.0587,486.0704,69339.0
2024-01-19 10:30:00,494.76,495.13,493.91,494.74,61376.0,486.0017,486.3651,485.1667,485.982,61376.0
2024-01-19 11:00:00,494.81,495.96,494.47,495.24,58709.0,486.0508,487.1804,485.7168,486.4732,58709.0
2024-01-19 11:30:00,495.23,495.29,494.05,494.79,41657.0,486.4633,486.5223,485.3042,486.0311,41657.0
2024-01-19 12:00:00,494.68,495.72,494.34,495.72,23414.0,485.9231,486.9447,485.5891,486.9447,23414.0
2024-01-19 12:30:00,495.71,496.75,495.38,496.75,93170.0,486.9348,487.9564,486.6107,487.9564,93170.0
2024-01-19 13:00:00,496.71,498.2,496.21,498.2,27107.0,487.9171,489.3808,487.426,489.3808,27107.0
2024-01-19 13:30:00,498.29,499.13,498.23,499.08,21692.0,489.4692,490.2943,489.4102,490.2452,21692.0
2024-01-19 14:00:00,499.11,500.97,498.93,500.46,77378.0,490.2747,492.1017,490.0978,491.6008,77378.0
2024-01-19 14:30:00,500.52,500.63,499.47,500.2,70961.0,491.6597,491.7677,490.6283,491.3454,70961.0
2024-01-19 15:00:00,500.06,500.53,499.23,499.61,72265.0,491.2078,491.6695,490.3925,490.7658,72265.0
2024-01-19 15:30:00,499.57,500.39,499.27,500.34,92480.0,490.7265,491.532,490.4318,491.4829,92480.0
2024-01-22 09:30:00,503.35,506.65,503.28,506.25,112794.0,494.4396,497.6812,494.3708,497.2883,112794.0
2024-01-22 10:00:00,506.47,507.2,505.74,506.66,129099.0,497.5044,498.2214,496.7873,497.691,129099.0
2024-01-22 10:30:00,506.65,506.68,504.36,505.07,157142.0,497.6812,497.7106,495.4317,496.1292,157142.0
2024-01-22 11:00:00,505.17,505.6,504.28,505.6,66056.0,496.2274,496.6498,495.3531,496.6498,66056.0
2024-01-22 11:30:00,505.61,505.61,504.71,505.42,64345.0,496.6596,496.6596,495.7755,496.473,64345.0
2024-01-22 12:00:00,505.46,505.56,504.47,505.37,51440.0,496.5122,496.6105,495.5398,496.4238,51440.0
2024-01-22 12:30:00,505.31,505.41,504.53,504.61,26906.0,496.3649,496.4631,495.5987,495.6773,26906.0
2024-01-22 13:00:00,504.74,505.02,503.48,503.5,31608.0,495.805,496.08,494.5673,494.5869,31608.0
2024-01-22 13:30:00,503.53,504.82,503.53,504.53,41989.0,494.6164,495.8836,494.6164,495.5987,41989.0
2024-01-22 14:00:00,504.56,504.95,503.78,504.4,22033.0,495.6282,496.0113,494.862,495.471,22033.0
2024-01-22 14:30:00,504.41,504.91,504.28,504.81,43501.0,495.4808,495.972,495.3531,495.8738,43501.0
2024-01-22 15:00:00,504.87,506.0,504.2,505.96,41172.0,495.9327,497.0427,495.2746,497.0034,41172.0
2024-01-22 15:30:00,506.01,506.45,505.5,506.05,217375.0,497.0525,497.4847,496.5515,497.0918,217375.0
2024-01-23 09:30:00,509.02,509.94,506.67,507.35,123132.0,500.0092,500.9129,497.7008,498.3688,123132.0
2024-01-23 10:00:00,507.53,507.7,505.9,505.99,66672.0,498.5456,498.7126,496.9445,497.0329,66672.0
2024-01-23 10:30:00,505.85,505.85,503.13,503.69,57662.0,496.8953,496.8953,494.2235,494.7736,57662.0
2024-01-23 11:00:00,503.71,504.68,502.91,503.04,29193.0,494.7932,495.7461,494.0074,494.1351,29193.0
2024-01-23 11:30:00,503.03,503.35,502.45,503.23,21170.0,494.1253,494.4396,493.5555,494.3217,21170.0
2024-01-23 12:00:00,503.48,503.48,502.4,502.68,27268.0,494.5673,494.5673,493.5064,493.7815,27268.0
2024-01-23 12:30:00,502.71,503.03,502.28,502.99,30022.0,493.8109,494.1253,493.3885,494.086,30022.0
2024-01-23 13:00:00,502.77,503.0,502.43,502.67,150919.0,493.8699,494.0958,493.5359,493.7716,150919.0
2024-01-23 13:30:00,502.74,503.6,502.59,503.25,21645.0,493.8404,494.6852,493.6931,494.3414,21645.0
2024-01-23 14:00:00,503.34,503.57,503.07,503.5,27892.0,494.4298,494.6557,494.1646,494.5869,27892.0
2024-01-23 14:30:00,503.47,504.82,503.32,504.64,29963.0,494.5575,495.8836,494.4101,495.7068,29963.0
2024-01-23 15:00:00,504.65,505.45,504.22,504.64,40505.0,495.7166,496.5024,495.2942,495.7068,40505.0
2024-01-23 15:30:00,504.7,504.7,503.75,503.84,166612.0,495.7657,495.7657,494.8325,494.9209,166612.0
2024-01-24 09:30:00,508.88,508.88,504.58,504.9,80357.0,499.8717,499.8717,495.6478,495.9622,80357.0
2024-01-24 10:00:00,504.87,504.9,502.92,504.9,41353.0,495.9327,495.9622,494.0172,495.9622,41353.0
2024-01-24 10:30:00,504.88,506.72,504.3,505.23,34044.0,495.9425,497.7499,495.3728,496.2863,34044.0
2024-01-24 11:00:00,505.33,506.07,505.01,505.77,28605.0,496.3845,497.1114,496.0702,496.8168,28605.0
2024-01-24 11:30:00,505.75,505.99,505.42,505.72,15620.0,496.7971,497.0329,496.473,496.7676,15620.0
2024-01-24 12:00:00,505.7,505.7,504.41,505.06,29372.0,496.748,496.748,495.4808,496.1193,29372.0
2024-01-24 12:30:00,504.99,505.34,504.74,505.33,15749.0,496.0506,496.3944,495.805,496.3845,15749.0
2024-01-24 13:00:00,505.46,505.56,503.21,503.53,75387.0,496.5122,496.6105,494.3021,494.6164,75387.0
2024-01-24 13:30:00,503.54,503.54,502.15,502.71,34206.0,494.6262,494.6262,493.2608,493.8109,34206.0
2024-01-24 14:00:00,502.67,502.72,501.21,501.56,42498.0,493.7716,493.8208,492.3375,492.6813,42498.0
2024-01-24 14:30:00,501.56,502.58,501.24,502.13,21439.0,492.6813,493.6832,492.3669,493.2412,21439.0
2024-01-24 15:00:00,502.11,502.6,500.52,500.56,97072.0,493.2215,493.7029,491.6597,491.699,97072.0
2024-01-24 15:30:00,500.52,501.73,500.46,500.81,102206.0,491.6597,492.8483,491.6008,491.9446,102206.0
2024-01-25 09:30:00,504.66,506.66,503.28,505.26,46915.0,495.7264,497.691,494.3708,496.3158,46915.0
2024-01-25 10:00:00,505.32,506.05,504.22,504.64,71085.0,496.3747,497.0918,495.2942,495.7068,71085.0
2024-01-25 10:30:00,504.77,504.77,501.65,502.02,24175.0,495.8345,495.8345,492.7697,493.1331,24175.0
2024-01-25 11:00:00,501.68,503.18,501.42,503.08,40696.0,492.7992,494.2726,492.5438,494.1744,40696.0
2024-01-25 11:30:00,503.13,503.13,502.18,502.53,27103.0,494.2235,494.2235,493.2903,493.6341,27103.0
2024-01-25 12:00:00,502.5,502.5,501.37,501.91,77504.0,493.6046,493.6046,492.4946,493.0251,77504.0
2024-01-25 12:30:00,501.91,501.91,501.01,501.65,16778.0,493.0251,493.0251,492.141,492.7697,16778.0
2024-01-25 13:00:00,501.74,503.1,501.74,501.87,32053.0,492.8581,494.194,492.8581,492.9858,32053.0
2024-01-25 13:30:00,501.89,502.68,501.69,501.9,22509.0,493.0054,493.7815,492.809,493.0153,22509.0
2024-01-25 14:00:00,501.86,503.06,501.27,502.95,29907.0,492.976,494.1547,492.3964,494.0467,29907.0
2024-01-25 14:30:00,502.94,503.38,502.42,503.08,20161.0,494.0369,494.4691,493.5261,494.1744,20161.0
2024-01-25 15:00:00,502.92,503.08,502.28,502.52,18141.0,494.0172,494.1744,493.3885,493.6243,18141.0
2024-01-25 15:30:00,502.49,503.97,502.42,503.97,102180.0,493.5948,495.0486,493.5261,495.0486,102180.0
2024-01-26 09:30:00,505.89,507.33,504.97,505.79,57405.0,496.9346,498.3491,496.0309,496.8364,57405.0
2024-01-26 10:00:00,505.72,505.9,504.3,505.65,39810.0,496.7676,496.9445,495.3728,496.6989,39810.0
2024-01-26 10:30:00,505.75,507.11,505.45,506.54,39381.0,496.7971,498.133,496.5024,497.5731,39381.0
2024-01-26 11:00:00,506.55,506.61,505.18,505.46,30838.0,497.583,497.6419,496.2372,496.5122,30838.0
2024-01-26 11:30:00,505.47,505.71,504.84,505.67,14381.0,496.5221,496.7578,495.9032,496.7185,14381.0
2024-01-26 12:00:00,505.64,505.74,504.84,505.08,19121.0,496.6891,496.7873,495.9032,496.139,19121.0
2024-01-26 12:30:00,505.02,505.05,503.19,503.87,75281.0,496.08,496.1095,494.2824,494.9504,75281.0
2024-01-26 13:00:00,503.82,504.66,503.72,504.59,26996.0,494.9013,495.7264,494.803,495.6576,26996.0
2024-01-26 13:30:00,504.64,504.7,503.61,504.14,20988.0,495.7068,495.7657,494.695,495.2156,20988.0
2024-01-26 14:00:00,504.12,504.56,504.12,504.52,8794.0,495.196,495.6282,495.196,495.5889,8794.0
2024-01-26 14:30:00,504.48,505.13,504.23,505.07,21752.0,495.5496,496.1881,495.304,496.1292,21752.0
2024-01-26 15:00:00,505.03,505.03,504.12,504.13,9830.0,496.0899,496.0899,495.196,495.2058,9830.0
2024-01-26 15:30:00,504.23,504.75,503.93,504.37,51136.0,495.304,495.8148,495.0093,495.4415,51136.0
2024-01-29 09:30:00,504.07,504.6,502.6,504.19,38706.0,495.1469,495.6675,493.7029,495.2647,38706.0
2024-01-29 10:00:00,504.24,504.76,503.3,503.65,80651.0,495.3138,495.8246,494.3905,494.7343,80651.0
2024-01-29 10:30:00,503.65,504.84,503.25,504.09,60593.0,494.7343,495.9032,494.3414,495.1665,60593.0
2024-01-29 11:00:00,504.08,504.57,503.83,504.12,35423.0,495.1567,495.638,494.9111,495.196,35423.0
2024-01-29 11:30:00,504.12,504.52,503.83,504.32,8289.0,495.196,495.5889,494.9111,495.3924,8289.0
2024-01-29 12:00:00,504.41,504.95,504.04,504.73,10735.0,495.4808,496.0113,495.1174,495.7952,10735.0
2024-01-29 12:30:00,504.99,505.15,504.37,504.73,35496.0,496.0506,496.2077,495.4415,495.7952,35496.0
2024-01-29 13:00:00,504.58,505.19,504.34,505.19,7740.0,495.6478,496.247,495.4121,496.247,7740.0
2024-01-29 13:30:00,505.15,505.18,504.58,504.74,14027.0,496.2077,496.2372,495.6478,495.805,14027.0
2024-01-29 14:00:00,504.67,505.58,504.66,505.54,23482.0,495.7362,496.6301,495.7264,496.5908,23482.0
2024-01-29 14:30:00,505.5,506.07,505.49,505.54,25936.0,496.5515,497.1114,496.5417,496.5908,25936.0
2024-01-29 15:00:00,505.6,508.92,505.6,508.5,87829.0,496.6498,499.911,496.6498,499.4984,87829.0
2024-01-29 15:30:00,508.63,509.19,507.79,509.19,79521.0,499.6261,500.1762,498.801,500.1762,79521.0
2024-01-30 09:30:00,506.9,508.87,506.39,508.72,81552.0,497.9268,499.8619,497.4258,499.7145,81552.0
2024-01-30 10:00:00,508.46,508.46,506.01,506.41,52246.0,499.4591,499.4591,497.0525,497.4454,52246.0
2024-01-30 10:30:00,506.36,507.35,506.25,507.35,17120.0,497.3963,498.3688,497.2883,498.3688,17120.0
2024-01-30 11:00:00,507.26,507.92,506.94,507.87,14612.0,498.2804,498.9287,497.966,498.8796,14612.0
2024-01-30 11:30:00,507.84,508.88,507.82,508.72,13954.0,498.8501,499.8717,498.8305,499.7145,13954.0
2024-01-30 12:00:00,508.64,508.91,508.38,508.43,24808.0,499.636,499.9012,499.3806,499.4297,24808.0
2024-01-30 12:30:00,508.33,508.49,507.57,507.69,30871.0,499.3314,499.4886,498.5849,498.7028,30871.0
2024-01-30 13:00:00,507.73,508.5,507.46,508.49,8439.0,498.7421,499.4984,498.4768,499.4886,8439.0
2024-01-30 13:30:00,508.54,508.73,508.26,508.29,10320.0,499.5377,499.7244,499.2627,499.2921,10320.0
2024-01-30 14:00:00,508.53,509.33,508.25,509.15,27092.0,499.5279,500.3137,499.2529,500.1369,27092.0
2024-01-30 14:30:00,509.22,509.29,508.76,509.01,22644.0,500.2057,500.2744,499.7538,499.9994,22644.0
2024-01-30 15:00:00,509.09,509.09,508.23,508.83,20451.0,500.078,500.078,499.2332,499.8226,20451.0
2024-01-30 15:30:00,508.82,508.82,507.88,507.88,76535.0,499.8128,499.8128,498.8894,498.8894,76535.0
2024-01-31 09:30:00,506.92,506.97,504.55,506.13,103779.0,497.9464,497.9955,495.6184,497.1704,103779.0
2024-01-31 10:00:00,505.99,507.36,505.42,507.3,104453.0,497.0329,498.3786,496.473,498.3197,104453.0
2024-01-31 10:30:00,507.34,507.7,505.49,506.58,122200.0,498.359,498.7126,496.5417,497.6124,122200.0
2024-01-31 11:00:00,506.55,507.5,506.43,506.67,32681.0,497.583,498.5161,497.4651,497.7008,32681.0
2024-01-31 11:30:00,506.59,506.63,504.48,505.48,60984.0,497.6222,497.6615,495.5496,496.5319,60984.0
2024-01-31 12:00:00,505.52,506.54,505.41,506.46,28120.0,496.5712,497.5731,496.4631,497.4945,28120.0
2024-01-31 12:30:00,506.47,506.66,505.43,506.66,49908.0,497.5044,497.691,496.4828,497.691,49908.0
2024-01-31 13:00:00,506.69,506.72,505.31,505.61,37590.0,497.7205,497.7499,496.3649,496.6596,37590.0
2024-01-31 13:30:00,505.7,506.46,505.7,506.24,27549.0,496.748,497.4945,496.748,497.2784,27549.0
2024-01-31 14:00:00,506.16,506.16,503.09,503.63,159914.0,497.1999,497.1999,494.1842,494.7146,159914.0
2024-01-31 14:30:00,503.72,509.06,503.06,504.45,138595.0,494.803,500.0485,494.1547,495.5201,138595.0
2024-01-31 15:00:00,504.58,504.66,499.09,501.09,157109.0,495.6478,495.7264,490.255,492.2196,157109.0
2024-01-31 15:30:00,500.89,501.05,498.28,498.55,255105.0,492.0231,492.1803,489.4593,489.7246,255105.0
2024-02-01 09:30:00,501.18,503.13,498.8,499.16,111464.0,492.308,494.2235,489.9701,490.3238,111464.0
2024-02-01 10:00:00,498.86,500.39,497.73,500.39,79039.0,490.0291,491.532,488.9191,491.532,79039.0
2024-02-01 10:30:00,500.39,500.39,496.07,496.1,89886.0,491.532,491.532,487.2885,487.3179,89886.0
2024-02-01 11:00:00,496.05,497.75,495.78,497.58,52325.0,487.2688,488.9387,487.0036,488.7717,52325.0
2024-02-01 11:30:00,497.56,499.45,497.55,499.45,39338.0,488.7521,490.6086,488.7423,490.6086,39338.0
2024-02-01 12:00:00,499.49,501.93,499.49,501.28,38550.0,490.6479,493.0447,490.6479,492.4062,38550.0
2024-02-01 12:30:00,501.32,504.02,501.32,503.02,38321.0,492.4455,495.0977,492.4455,494.1154,38321.0
2024-02-01 13:00:00,503.05,503.45,501.4,502.32,21350.0,494.1449,494.5378,492.5241,493.4278,21350.0
2024-02-01 13:30:00,502.38,503.38,501.94,503.26,22813.0,493.4868,494.4691,493.0546,494.3512,22813.0
2024-02-01 14:00:00,503.4,503.92,503.04,503.2,35991.0,494.4887,494.9995,494.1351,494.2923,35991.0
2024-02-01 14:30:00,503.19,504.49,502.52,504.43,38503.0,494.2824,495.5594,493.6243,495.5005,38503.0
2024-02-01 15:00:00,504.48,505.06,503.98,504.47,33267.0,495.5496,496.1193,495.0584,495.5398,33267.0
2024-02-01 15:30:00,504.63,505.39,504.04,505.16,132182.0,495.6969,496.4435,495.1174,496.2176,132182.0
2024-02-02 09:30:00,501.49,501.56,498.62,501.31,123271.0,492.6125,492.6813,489.7933,492.4357,123271.0
2024-02-02 10:00:00,501.17,502.25,499.16,502.04,105912.0,492.2982,493.3591,490.3238,493.1528,105912.0
2024-02-02 10:30:00,502.22,503.54,500.91,502.89,70060.0,493.3296,494.6262,492.0428,493.9877,70060.0
2024-02-02 11:00:00,503.18,504.22,502.57,504.22,69407.0,494.2726,495.2942,493.6734,495.2942,69407.0
2024-02-02 11:30:00,504.23,504.8,503.64,503.8,35379.0,495.304,495.8639,494.7245,494.8816,35379.0
2024-02-02 12:00:00,504.2,504.44,503.09,504.44,14439.0,495.2746,495.5103,494.1842,495.5103,14439.0
2024-02-02 12:30:00,504.45,504.85,502.04,503.41,85776.0,495.5201,495.913,493.1528,494.4985,85776.0
2024-02-02 13:00:00,503.72,505.01,503.32,503.87,34315.0,494.803,496.0702,494.4101,494.9504,34315.0
2024-02-02 13:30:00,503.95,504.45,503.57,504.29,22803.0,495.029,495.5201,494.6557,495.363,22803.0
2024-02-02 14:00:00,504.37,506.44,504.37,505.75,44291.0,495.4415,497.4749,495.4415,496.7971,44291.0
2024-02-02 14:30:00,505.69,506.55,505.61,506.23,41000.0,496.7382,497.583,496.6596,497.2686,41000.0
2024-02-02 15:00:00,506.24,507.23,505.73,507.22,34988.0,497.2784,498.2509,496.7775,498.2411,34988.0
2024-02-02 15:30:00,507.38,507.38,504.98,505.2,117724.0,498.3983,498.3983,496.0407,496.2568,117724.0
2024-02-05 09:30:00,500.97,500.97,498.26,499.04,87741.0,492.1017,492.1017,489.4397,490.2059,87741.0
2024-02-05 10:00:00,498.69,498.69,495.53,496.63,74381.0,489.8621,489.8621,486.758,487.8386,74381.0
2024-02-05 10:30:00,496.66,497.22,495.79,496.16,36392.0,487.868,488.4181,487.0134,487.3769,36392.0
2024-02-05 11:00:00,496.53,498.29,496.3,497.64,50617.0,487.7403,489.4692,487.5144,488.8307,50617.0
2024-02-05 11:30:00,497.88,498.38,497.7,497.91,24636.0,489.0664,489.5576,488.8896,489.0959,24636.0
2024-02-05 12:00:00,498.01,499.42,497.86,499.42,58115.0,489.1941,490.5792,489.0468,490.5792,58115.0
2024-02-05 12:30:00,499.53,500.19,499.17,499.73,17464.0,490.6872,491.3355,490.3336,490.8837,17464.0
2024-02-05 13:00:00,499.58,500.4,499.21,499.69,45420.0,490.7363,491.5418,490.3729,490.8444,45420.0
2024-02-05 13:30:00,499.55,500.66,499.55,500.38,15398.0,490.7069,491.7972,490.7069,491.5222,15398.0
2024-02-05 14:00:00,500.35,500.74,499.97,500.6,16291.0,491.4927,491.8758,491.1194,491.7383,16291.0
2024-02-05 14:30:00,500.71,501.62,500.7,501.28,24130.0,491.8463,492.7402,491.8365,492.4062,24130.0
2024-02-05 15:00:00,501.27,501.27,499.7,501.2,6211.0,492.3964,492.3964,490.8542,492.3277,6211.0
2024-02-05 15:30:00,501.15,501.6,499.31,499.47,69600.0,492.2785,492.7206,490.4711,490.6283,69600.0
2024-02-06 09:30:00,499.73,502.6,498.41,501.33,62443.0,490.8837,493.7029,489.587,492.4554,62443.0
2024-02-06 10:00:00,501.5,501.72,500.32,501.29,39512.0,492.6223,492.8385,491.4632,492.4161,39512.0
2024-02-06 10:30:00,501.41,502.27,501.0,501.26,30255.0,492.5339,493.3787,492.1312,492.3866,30255.0
2024-02-06 11:00:00,501.17,502.0,500.75,501.72,34842.0,492.2982,493.1135,491.8856,492.8385,34842.0
2024-02-06 11:30:00,501.78,501.92,500.29,500.68,18056.0,492.8974,493.0349,491.4338,491.8169,18056.0
2024-02-06 12:00:00,500.81,501.43,500.3,501.43,25727.0,491.9446,492.5536,491.4436,492.5536,25727.0
2024-02-06 12:30:00,501.35,501.39,500.74,500.93,12575.0,492.475,492.5143,491.8758,492.0624,12575.0
2024-02-06 13:00:00,500.77,501.22,500.39,500.83,15834.0,491.9053,492.3473,491.532,491.9642,15834.0
2024-02-06 13:30:00,501.11,502.2,500.98,502.02,21905.0,492.2393,493.31,492.1116,493.1331,21905.0
2024-02-06 14:00:00,502.04,502.04,500.25,500.69,44403.0,493.1528,493.1528,491.3945,491.8267,44403.0
2024-02-06 14:30:00,500.53,501.57,500.22,501.42,20007.0,491.6695,492.6911,491.365,492.5438,20007.0
2024-02-06 15:00:00,501.52,502.03,501.27,501.43,47075.0,492.642,493.143,492.3964,492.5536,47075.0
2024-02-06 15:30:00,501.5,502.17,500.94,502.11,226145.0,492.6223,493.2805,492.0723,493.2215,226145.0
2024-02-07 09:30:00,504.09,504.23,500.24,501.35,64484.0,495.1665,495.304,491.3847,492.475,64484.0
2024-02-07 10:00:00,501.34,504.44,501.05,504.44,31907.0,492.4652,495.5103,492.1803,495.5103,31907.0
2024-02-07 10:30:00,504.59,504.76,503.64,503.65,41596.0,495.6576,495.8246,494.7245,494.7343,41596.0
2024-02-07 11:00:00,503.69,504.29,503.17,503.48,16687.0,494.7736,495.363,494.2628,494.5673,16687.0
2024-02-07 11:30:00,503.54,504.03,503.31,503.84,35105.0,494.6262,495.1076,494.4003,494.9209,35105.0
2024-02-07 12:00:00,503.92,504.15,503.44,503.99,22567.0,494.9995,495.2254,494.528,495.0683,22567.0
2024-02-07 12:30:00,503.94,504.93,503.74,504.93,18656.0,495.0192,495.9916,494.8227,495.9916,18656.0
2024-02-07 13:00:00,504.99,506.0,504.59,505.76,54417.0,496.0506,497.0427,495.6576,496.8069,54417.0
2024-02-07 13:30:00,505.86,506.05,504.91,505.7,29423.0,496.9052,497.0918,495.972,496.748,29423.0
2024-02-07 14:00:00,505.73,505.99,505.41,505.64,15058.0,496.7775,497.0329,496.4631,496.6891,15058.0
2024-02-07 14:30:00,505.79,506.42,505.48,506.09,31935.0,496.8364,497.4553,496.5319,497.1311,31935.0
2024-02-07 15:00:00,506.1,506.21,505.09,505.37,31200.0,497.1409,497.249,496.1488,496.4238,31200.0
2024-02-07 15:30:00,505.22,505.22,503.97,504.47,117130.0,496.2765,496.2765,495.0486,495.5398,117130.0
2024-02-08 09:30:00,504.03,506.5,503.64,506.36,26942.0,495.1076,497.5338,494.7245,497.3963,26942.0
2024-02-08 10:00:00,506.54,507.53,506.4,506.92,15843.0,497.5731,498.5456,497.4356,497.9464,15843.0
2024-02-08 10:30:00,506.92,507.56,506.24,506.85,22941.0,497.9464,498.5751,497.2784,497.8776,22941.0
2024-02-08 11:00:00,506.94,507.02,505.52,505.53,21297.0,497.966,498.0446,496.5712,496.581,21297.0
2024-02-08 11:30:00,505.4,506.77,505.36,506.77,13758.0,496.4533,497.7991,496.414,497.7991,13758.0
2024-02-08 12:00:00,506.54,507.04,506.49,506.87,4066.0,497.5731,498.0643,497.524,497.8973,4066.0
2024-02-08 12:30:00,506.83,506.94,506.64,506.94,3466.0,497.858,497.966,497.6714,497.966,3466.0
2024-02-08 13:00:00,507.06,507.98,507.02,507.66,40926.0,498.0839,498.9876,498.0446,498.6733,40926.0
2024-02-08 13:30:00,507.79,508.68,507.66,508.52,9140.0,498.801,499.6752,498.6733,499.5181,9140.0
2024-02-08 14:00:00,508.71,509.28,508.54,508.97,19890.0,499.7047,500.2646,499.5377,499.9601,19890.0
2024-02-08 14:30:00,508.9,509.02,508.24,508.88,16682.0,499.8914,500.0092,499.243,499.8717,16682.0
2024-02-08 15:00:00,509.03,509.23,508.64,508.91,24000.0,500.019,500.2155,499.636,499.9012,24000.0
2024-02-08 15:30:00,508.88,509.28,508.38,509.08,67208.0,499.8717,500.2646,499.3806,500.0682,67208.0
2024-02-09 09:30:00,509.34,510.35,508.57,510.02,103688.0,500.3236,501.3157,499.5672,500.9915,103688.0
2024-02-09 10:00:00,510.13,510.51,508.62,509.49,77228.0,501.0996,501.4729,499.6163,500.4709,77228.0
2024-02-09 10:30:00,509.45,510.17,509.45,509.83,29509.0,500.4316,501.1389,500.4316,500.8049,29509.0
2024-02-09 11:00:00,509.76,510.24,508.96,509.34,27704.0,500.7361,501.2076,499.9503,500.3236,27704.0
2024-02-09 11:30:00,509.4,509.76,508.79,509.64,24243.0,500.3825,500.7361,499.7833,500.6183,24243.0
2024-02-09 12:00:00,509.74,510.94,509.59,510.88,15442.0,500.7165,501.8952,500.5691,501.8363,15442.0
2024-02-09 12:30:00,510.92,511.41,510.39,511.37,45859.0,501.8756,502.3569,501.355,502.3176,45859.0
2024-02-09 13:00:00,511.4,512.79,511.3,512.79,27221.0,502.3471,503.7125,502.2489,503.7125,27221.0
2024-02-09 13:30:00,512.84,512.84,512.09,512.25,5445.0,503.7616,503.7616,503.0249,503.182,5445.0
2024-02-09 14:00:00,512.3,512.79,512.19,512.71,10682.0,503.2312,503.7125,503.1231,503.6339,10682.0
2024-02-09 14:30:00,512.72,513.1,511.96,512.14,22276.0,503.6437,504.017,502.8972,503.074,22276.0
2024-02-09 15:00:00,511.95,512.6,511.63,512.56,33822.0,502.8874,503.5259,502.573,503.4866,33822.0
2024-02-09 15:30:00,512.51,513.04,512.15,513.04,110444.0,503.4374,503.9581,503.0838,503.9581,110444.0
2024-02-12 09:30:00,513.04,516.65,513.04,516.56,88112.0,503.9581,507.5042,503.9581,507.4158,88112.0
2024-02-12 10:00:00,516.55,516.96,515.29,516.8,44484.0,507.4059,507.8087,506.1682,507.6515,44484.0
2024-02-12 10:30:00,516.87,517.84,516.84,517.21,36038.0,507.7203,508.6731,507.6908,508.0542,36038.0
2024-02-12 11:00:00,517.27,518.26,517.19,518.25,12838.0,508.1132,509.0857,508.0346,509.0758,12838.0
2024-02-12 11:30:00,518.27,519.02,518.17,518.48,31018.0,509.0955,509.8322,508.9973,509.3018,31018.0
2024-02-12 12:00:00,518.38,518.77,518.05,518.32,13361.0,509.2035,509.5866,508.8794,509.1446,13361.0
2024-02-12 12:30:00,518.3,519.08,517.99,519.07,17796.0,509.125,509.8911,508.8204,509.8813,17796.0
2024-02-12 13:00:00,519.05,519.39,518.64,518.67,14212.0,509.8617,510.1957,509.4589,509.4884,14212.0
2024-02-12 13:30:00,518.75,519.13,518.11,518.68,19905.0,509.567,509.9403,508.9383,509.4982,19905.0
2024-02-12 14:00:00,518.56,518.99,516.66,517.51,25624.0,509.3803,509.8027,507.514,508.3489,25624.0
2024-02-12 14:30:00,517.52,518.17,517.32,517.71,17796.0,508.3588,508.9973,508.1623,508.5454,17796.0
2024-02-12 15:00:00,517.97,518.33,517.69,517.79,14611.0,508.8008,509.1544,508.5257,508.624,14611.0
2024-02-12 15:30:00,517.67,518.52,517.42,517.78,101421.0,508.5061,509.3411,508.2605,508.6142,101421.0
2024-02-13 09:30:00,504.77,506.66,502.68,502.79,134315.0,495.8345,497.691,493.7815,493.8895,134315.0
2024-02-13 10:00:00,502.93,504.96,501.75,504.95,118595.0,494.027,496.0211,492.8679,496.0113,118595.0
2024-02-13 10:30:00,504.97,506.67,504.32,506.04,146006.0,496.0309,497.7008,495.3924,497.082,146006.0
2024-02-13 11:00:00,506.09,508.87,506.09,508.48,41080.0,497.1311,499.8619,497.1311,499.4788,41080.0
2024-02-13 11:30:00,508.57,509.36,507.95,508.46,72215.0,499.5672,500.3432,498.9582,499.4591,72215.0
2024-02-13 12:00:00,508.29,508.29,507.08,507.23,32511.0,499.2921,499.2921,498.1036,498.2509,32511.0
2024-02-13 12:30:00,507.25,508.24,506.85,507.33,27448.0,498.2706,499.243,497.8776,498.3491,27448.0
2024-02-13 13:00:00,507.22,507.22,506.26,506.9,8803.0,498.2411,498.2411,497.2981,497.9268,8803.0
2024-02-13 13:30:00,506.86,506.86,505.66,506.06,37564.0,497.8875,497.8875,496.7087,497.1016,37564.0
2024-02-13 14:00:00,506.02,506.03,503.72,503.98,42699.0,497.0623,497.0722,494.803,495.0584,42699.0
2024-02-13 14:30:00,504.03,504.77,501.89,502.18,34389.0,495.1076,495.8345,493.0054,493.2903,34389.0
2024-02-13 15:00:00,502.13,502.25,501.24,502.15,32783.0,493.2412,493.3591,492.3669,493.2608,32783.0
2024-02-13 15:30:00,502.09,505.13,501.96,504.96,179658.0,493.2019,496.1881,493.0742,496.0211,179658.0
2024-02-14 09:30:00,509.73,510.2,507.7,508.69,76716.0,500.7067,501.1683,498.7126,499.6851,76716.0
2024-02-14 10:00:00,509.3,509.94,508.08,509.22,46398.0,500.2843,500.9129,499.0859,500.2057,46398.0
2024-02-14 10:30:00,509.31,509.43,507.22,507.81,16953.0,500.2941,500.412,498.2411,498.8206,16953.0
2024-02-14 11:00:00,507.23,508.97,506.33,508.89,18147.0,498.2509,499.9601,497.3668,499.8815,18147.0
2024-02-14 11:30:00,509.0,509.0,507.65,507.65,76886.0,499.9896,499.9896,498.6635,498.6635,76886.0
2024-02-14 12:00:00,507.56,508.8,506.54,508.8,43071.0,498.5751,499.7931,497.5731,499.7931,43071.0
2024-02-14 12:30:00,509.01,509.67,508.69,509.64,14681.0,499.9994,500.6477,499.6851,500.6183,14681.0
2024-02-14 13:00:00,509.56,510.16,508.94,509.71,20568.0,500.5397,501.129,499.9306,500.687,20568.0
2024-02-14 13:30:00,510.06,511.42,510.06,510.87,22194.0,501.0308,502.3667,501.0308,501.8265,22194.0
2024-02-14 14:00:00,511.03,511.57,509.59,511.43,17288.0,501.9836,502.5141,500.5691,502.3766,17288.0
2024-02-14 14:30:00,511.56,512.34,511.16,512.34,16347.0,502.5043,503.2705,502.1113,503.2705,16347.0
2024-02-14 15:00:00,512.6,513.12,512.01,512.81,31107.0,503.5259,504.0366,502.9463,503.7321,31107.0
2024-02-14 15:30:00,512.97,512.97,511.66,512.17,121293.0,503.8893,503.8893,502.6025,503.1035,121293.0
2024-02-15 09:30:00,515.89,520.25,515.12,518.13,80815.0,506.7576,511.0404,506.0012,508.958,80815.0
2024-02-15 10:00:00,518.17,519.86,517.96,518.61,124275.0,508.9973,510.6573,508.791,509.4295,124275.0
2024-02-15 10:30:00,518.59,518.81,517.75,517.93,38225.0,509.4098,509.6259,508.5847,508.7615,38225.0
2024-02-15 11:00:00,518.04,518.2,516.98,518.07,40554.0,508.8696,509.0267,507.8283,508.899,40554.0
2024-02-15 11:30:00,517.87,518.9,517.59,518.2,30457.0,508.7026,509.7143,508.4275,509.0267,30457.0
2024-02-15 12:00:00,518.54,519.24,518.18,519.03,18316.0,509.3607,510.0483,509.0071,509.842,18316.0
2024-02-15 12:30:00,519.15,519.15,518.12,518.18,22205.0,509.9599,509.9599,508.9481,509.0071,22205.0
2024-02-15 13:00:00,518.24,520.14,518.02,520.14,44526.0,509.066,510.9324,508.8499,510.9324,44526.0
2024-02-15 13:30:00,520.15,520.85,519.9,520.62,38649.0,510.9422,511.6298,510.6966,511.4039,38649.0
2024-02-15 14:00:00,520.73,521.75,520.64,521.63,37973.0,511.5119,512.5139,511.4235,512.396,37973.0
2024-02-15 14:30:00,521.73,522.06,521.3,521.65,21469.0,512.4942,512.8184,512.0718,512.4156,21469.0
2024-02-15 15:00:00,521.48,521.69,520.58,521.29,28350.0,512.2487,512.4549,511.3646,512.062,28350.0
2024-02-15 15:30:00,521.2,521.53,520.48,521.51,160894.0,511.9736,512.2978,511.2664,512.2781,160894.0
2024-02-16 09:30:00,518.35,519.9,517.21,518.07,63506.0,509.1741,510.6966,508.0542,508.899,63506.0
2024-02-16 10:00:00,517.96,520.88,517.27,519.43,49284.0,508.791,511.6593,508.1132,510.2349,49284.0
2024-02-16 10:30:00,519.01,520.2,518.68,519.68,18263.0,509.8224,510.9913,509.4982,510.4805,18263.0
2024-02-16 11:00:00,519.72,521.37,519.47,521.32,11973.0,510.5198,512.1406,510.2742,512.0915,11973.0
2024-02-16 11:30:00,521.48,521.83,520.99,520.99,46144.0,512.2487,512.5925,511.7673,511.7673,46144.0
2024-02-16 12:00:00,521.0,521.34,520.25,521.33,18863.0,511.7772,512.1111,511.0404,512.1013,18863.0
2024-02-16 12:30:00,521.54,521.65,520.77,520.94,14652.0,512.3076,512.4156,511.5512,511.7182,14652.0
2024-02-16 13:00:00,520.8,520.88,519.8,520.49,35767.0,511.5807,511.6593,510.5984,511.2762,35767.0
2024-02-16 13:30:00,520.45,520.83,520.35,520.61,12311.0,511.2369,511.6102,511.1387,511.3941,12311.0
2024-02-16 14:00:00,520.65,521.61,520.63,521.15,17217.0,511.4333,512.3764,511.4137,511.9245,17217.0
2024-02-16 14:30:00,521.01,521.01,518.16,518.91,56901.0,511.787,511.787,508.9874,509.7242,56901.0
2024-02-16 15:00:00,518.81,519.13,518.32,518.97,40707.0,509.6259,509.9403,509.1446,509.7831,40707.0
2024-02-16 15:30:00,519.01,519.14,516.58,516.71,156868.0,509.8224,509.9501,507.4354,507.5631,156868.0
2024-02-20 09:30:00,512.38,513.44,511.56,512.98,46296.0,503.3097,504.351,502.5043,503.8991,46296.0
2024-02-20 10:00:00,512.86,513.48,511.99,512.8,36240.0,503.7813,504.3903,502.9267,503.7223,36240.0
2024-02-20 10:30:00,512.83,513.37,511.83,513.09,21668.0,503.7518,504.2822,502.7695,504.0072,21668.0
2024-02-20 11:00:00,513.12,513.3,512.5,513.06,14454.0,504.0366,504.2135,503.4276,503.9777,14454.0
2024-02-20 11:30:00,513.16,513.18,511.87,511.88,21995.0,504.0759,504.0956,502.8088,502.8186,21995.0
2024-02-20 12:00:00,511.9,511.9,510.88,511.14,19412.0,502.8382,502.8382,501.8363,502.0917,19412.0
2024-02-20 12:30:00,511.07,511.77,510.45,511.59,9557.0,502.0229,502.7105,501.4139,502.5337,9557.0
2024-02-20 13:00:00,511.84,512.16,511.24,511.37,14068.0,502.7793,503.0936,502.1899,502.3176,14068.0
2024-02-20 13:30:00,511.41,512.0,510.84,512.0,15155.0,502.3569,502.9365,501.797,502.9365,15155.0
2024-02-20 14:00:00,511.86,512.36,511.12,512.26,54365.0,502.799,503.2901,502.0721,503.1919,54365.0
2024-02-20 14:30:00,512.25,513.13,511.82,513.05,11229.0,503.182,504.0465,502.7597,503.9679,11229.0
2024-02-20 15:00:00,513.07,513.27,512.54,513.06,7750.0,503.9875,504.184,503.4669,503.9777,7750.0
2024-02-20 15:30:00,513.0,513.1,511.54,513.1,138212.0,503.9188,504.017,502.4846,504.017,138212.0
2024-02-21 09:30:00,511.22,513.53,510.83,513.2,33324.0,502.1703,504.4394,501.7872,504.1152,33324.0
2024-02-21 10:00:00,512.84,513.88,512.28,513.07,22802.0,503.7616,504.7832,503.2115,503.9875,22802.0
2024-02-21 10:30:00,513.01,513.5,512.48,513.31,18012.0,503.9286,504.4099,503.408,504.2233,18012.0
2024-02-21 11:00:00,513.52,514.16,513.29,513.3,9635.0,504.4296,505.0582,504.2036,504.2135,9635.0
2024-02-21 11:30:00,512.99,513.0,512.17,512.94,9873.0,503.9089,503.9188,503.1035,503.8598,9873.0
2024-02-21 12:00:00,512.98,512.98,512.18,512.35,12745.0,503.8991,503.8991,503.1133,503.2803,12745.0
2024-02-21 12:30:00,512.45,512.99,512.13,512.99,11603.0,503.3785,503.9089,503.0642,503.9089,11603.0
2024-02-21 13:00:00,513.06,513.06,511.72,512.76,37752.0,503.9777,503.9777,502.6614,503.683,37752.0
2024-02-21 13:30:00,512.91,513.34,512.56,513.14,12082.0,503.8304,504.2528,503.4866,504.0563,12082.0
2024-02-21 14:00:00,513.27,513.64,511.52,512.13,29026.0,504.184,504.5474,502.465,503.0642,29026.0
2024-02-21 14:30:00,512.14,512.14,511.43,511.91,10728.0,503.074,503.074,502.3766,502.8481,10728.0
2024-02-21 15:00:00,511.95,511.95,510.54,511.25,11979.0,502.8874,502.8874,501.5023,502.1998,11979.0
2024-02-21 15:30:00,511.28,513.98,511.2,513.97,79222.0,502.2292,504.8814,502.1506,504.8716,79222.0
2024-02-22 09:30:00,516.73,520.15,516.73,519.26,58781.0,507.5827,510.9422,507.5827,510.068,58781.0
2024-02-22 10:00:00,519.4,519.76,517.97,518.63,55118.0,510.2055,510.5591,508.8008,509.4491,55118.0
2024-02-22 10:30:00,518.65,518.87,517.57,518.63,33692.0,509.4688,509.6849,508.4079,509.4491,33692.0
2024-02-22 11:00:00,518.74,519.76,518.53,519.56,95474.0,509.5572,510.5591,509.3509,510.3626,95474.0
2024-02-22 11:30:00,519.61,520.12,519.13,519.49,29863.0,510.4118,510.9127,509.9403,510.2939,29863.0
2024-02-22 12:00:00,519.44,520.17,519.2,520.1,30914.0,510.2448,510.9618,510.009,510.8931,30914.0
2024-02-22 12:30:00,520.14,520.88,519.94,520.88,12995.0,510.9324,511.6593,510.7359,511.6593,12995.0
2024-02-22 13:00:00,520.99,520.99,519.7,520.2,10575.0,511.7673,511.7673,510.5002,510.9913,10575.0
2024-02-22 13:30:00,520.64,521.24,520.62,521.17,4406.0,511.4235,512.0129,511.4039,511.9441,4406.0
2024-02-22 14:00:00,521.2,522.0,521.2,521.82,23071.0,511.9736,512.7595,511.9736,512.5826,23071.0
2024-02-22 14:30:00,521.89,521.89,520.06,520.3,37944.0,512.6514,512.6514,510.8538,511.0895,37944.0
2024-02-22 15:00:00,520.32,521.66,520.32,521.46,19193.0,511.1092,512.4255,511.1092,512.229,19193.0
2024-02-22 15:30:00,521.58,522.09,521.2,521.49,84479.0,512.3469,512.8479,511.9736,512.2585,84479.0
2024-02-23 09:30:00,521.42,522.07,520.01,520.6,65400.0,512.1897,512.8282,510.8047,511.3842,65400.0
2024-02-23 10:00:00,520.54,521.61,519.82,520.85,38335.0,511.3253,512.3764,510.618,511.6298,38335.0
2024-02-23 10:30:00,520.9,522.01,520.8,521.74,39804.0,511.6789,512.7693,511.5807,512.5041,39804.0
2024-02-23 11:00:00,521.78,521.85,520.15,521.34,16925.0,512.5433,512.6121,510.9422,512.1111,16925.0
2024-02-23 11:30:00,521.37,521.82,520.87,521.4,60814.0,512.1406,512.5826,511.6495,512.1701,60814.0
2024-02-23 12:00:00,521.47,523.35,521.45,522.46,34973.0,512.2388,514.0856,512.2192,513.2113,34973.0
2024-02-23 12:30:00,522.33,523.31,521.87,523.14,28215.0,513.0836,514.0463,512.6318,513.8793,28215.0
2024-02-23 13:00:00,523.2,523.59,522.91,523.46,5820.0,513.9382,514.3213,513.6533,514.1936,5820.0
2024-02-23 13:30:00,523.49,523.79,522.98,523.11,14069.0,514.2231,514.5178,513.7221,513.8498,14069.0
2024-02-23 14:00:00,523.0,523.14,521.8,522.09,11109.0,513.7417,513.8793,512.563,512.8479,11109.0
2024-02-23 14:30:00,521.98,522.38,521.83,522.26,17017.0,512.7398,513.1327,512.5925,513.0148,17017.0
2024-02-23 15:00:00,522.36,522.49,521.81,521.99,25665.0,513.1131,513.2408,512.5728,512.7496,25665.0
2024-02-23 15:30:00,522.09,522.64,521.8,522.04,80807.0,512.8479,513.3881,512.563,512.7987,80807.0
2024-02-26 09:30:00,520.9,524.15,520.14,524.14,105356.0,511.6789,514.8714,510.9324,514.8616,105356.0
2024-02-26 10:00:00,524.2,524.26,521.76,522.63,74766.0,514.9205,514.9794,512.5237,513.3783,74766.0
2024-02-26 10:30:00,522.74,522.91,521.8,522.12,30440.0,513.4864,513.6533,512.563,512.8773,30440.0
2024-02-26 11:00:00,522.2,522.46,521.38,521.88,15569.0,512.9559,513.2113,512.1504,512.6416,15569.0
2024-02-26 11:30:00,521.88,522.55,521.28,522.39,16356.0,512.6416,513.2997,512.0522,513.1425,16356.0
2024-02-26 12:00:00,522.29,522.5,521.92,522.5,9233.0,513.0443,513.2506,512.6809,513.2506,9233.0
2024-02-26 12:30:00,522.37,522.38,521.67,522.14,7830.0,513.1229,513.1327,512.4353,512.897,7830.0
2024-02-26 13:00:00,522.16,522.16,520.31,520.34,31943.0,512.9166,512.9166,511.0994,511.1288,31943.0
2024-02-26 13:30:00,520.32,521.06,520.01,521.06,35209.0,511.1092,511.8361,510.8047,511.8361,35209.0
2024-02-26 14:00:00,521.07,521.33,520.6,521.33,18694.0,511.8459,512.1013,511.3842,512.1013,18694.0
2024-02-26 14:30:00,521.48,521.7,520.98,521.53,19850.0,512.2487,512.4648,511.7575,512.2978,19850.0
2024-02-26 15:00:00,521.49,522.45,521.43,522.23,22915.0,512.2585,513.2015,512.1995,512.9854,22915.0
2024-02-26 15:30:00,522.17,522.36,521.25,521.42,97736.0,512.9264,513.1131,512.0227,512.1897,97736.0
2024-02-27 09:30:00,523.29,524.27,522.38,523.35,56150.0,514.0266,514.9893,513.1327,514.0856,56150.0
2024-02-27 10:00:00,523.35,523.84,522.93,523.72,71441.0,514.0856,514.5669,513.673,514.449,71441.0
2024-02-27 10:30:00,523.71,523.95,522.8,523.37,24623.0,514.4392,514.6749,513.5453,514.1052,24623.0
2024-02-27 11:00:00,523.39,523.71,523.08,523.59,30533.0,514.1248,514.4392,513.8203,514.3213,30533.0
2024-02-27 11:30:00,523.49,524.05,523.26,523.88,24422.0,514.2231,514.7732,513.9971,514.6062,24422.0
2024-02-27 12:00:00,523.91,524.0,522.98,523.28,44504.0,514.6356,514.724,513.7221,514.0168,44504.0
2024-02-27 12:30:00,523.27,523.63,522.58,522.6,20674.0,514.007,514.3606,513.3292,513.3488,20674.0
2024-02-27 13:00:00,522.57,523.52,522.31,522.92,30659.0,513.3194,514.2525,513.064,513.6632,30659.0
2024-02-27 13:30:00,522.91,523.34,522.82,523.13,21246.0,513.6533,514.0757,513.5649,513.8694,21246.0
2024-02-27 14:00:00,523.15,523.15,522.47,522.8,21515.0,513.8891,513.8891,513.2211,513.5453,21515.0
2024-02-27 14:30:00,522.87,523.04,522.05,522.73,33434.0,513.6141,513.781,512.8086,513.4765,33434.0
2024-02-27 15:00:00,522.8,523.47,522.65,523.38,37177.0,513.5453,514.2034,513.3979,514.115,37177.0
2024-02-27 15:30:00,523.38,523.94,523.04,523.93,157371.0,514.115,514.6651,513.781,514.6553,157371.0
2024-02-28 09:30:00,520.47,523.63,520.12,523.43,65666.0,511.2565,514.3606,510.9127,514.1641,65666.0
2024-02-28 10:00:00,523.26,524.37,522.79,523.32,97690.0,513.9971,515.0875,513.5355,514.0561,97690.0
2024-02-28 10:30:00,523.32,524.59,523.32,524.55,39467.0,514.0561,515.3036,514.0561,515.2643,39467.0
2024-02-28 11:00:00,524.5,524.85,523.57,523.57,67715.0,515.2152,515.559,514.3017,514.3017,67715.0
2024-02-28 11:30:00,524.01,524.78,523.54,524.42,27443.0,514.7339,515.4902,514.2722,515.1366,27443.0
2024-02-28 12:00:00,524.44,524.6,523.96,524.0,8596.0,515.1563,515.3134,514.6848,514.724,8596.0
2024-02-28 12:30:00,524.15,524.64,523.68,524.49,6321.0,514.8714,515.3527,514.4097,515.2054,6321.0
2024-02-28 13:00:00,524.34,525.11,523.92,525.1,8914.0,515.058,515.8144,514.6455,515.8046,8914.0
2024-02-28 13:30:00,525.16,525.36,524.95,525.21,12846.0,515.8635,516.06,515.6572,515.9126,12846.0
2024-02-28 14:00:00,525.2,525.2,523.71,524.47,39154.0,515.9028,515.9028,514.4392,515.1857,39154.0
2024-02-28 14:30:00,524.23,524.48,523.86,524.47,16747.0,514.95,515.1956,514.5865,515.1857,16747.0
2024-02-28 15:00:00,524.45,524.76,523.95,524.17,25919.0,515.1661,515.4706,514.6749,514.891,25919.0
2024-02-28 15:30:00,524.08,524.18,523.04,523.82,180095.0,514.8026,514.9009,513.781,514.5472,180095.0
2024-02-29 09:30:00,526.98,529.35,526.72,528.88,79081.0,517.6513,519.9793,517.3959,519.5177,79081.0
2024-02-29 10:00:00,528.91,529.53,526.13,527.53,82096.0,519.5471,520.1562,516.8163,518.1916,82096.0
2024-02-29 10:30:00,527.6,527.87,526.65,527.22,30442.0,518.2603,518.5255,517.3271,517.887,30442.0
2024-02-29 11:00:00,527.23,527.49,526.44,526.44,14824.0,517.8969,518.1523,517.1209,517.1209,14824.0
2024-02-29 11:30:00,526.36,526.37,524.26,525.93,31747.0,517.0423,517.0521,514.9794,516.6199,31747.0
2024-02-29 12:00:00,526.01,526.57,525.51,525.51,36639.0,516.6985,517.2486,516.2073,516.2073,36639.0
2024-02-29 12:30:00,525.66,526.91,525.6,526.91,23194.0,516.3547,517.5825,516.2957,517.5825,23194.0
2024-02-29 13:00:00,526.88,527.23,526.6,527.1,15494.0,517.5531,517.8969,517.278,517.7692,15494.0
2024-02-29 13:30:00,527.26,527.49,526.96,527.49,14523.0,517.9263,518.1523,517.6316,518.1523,14523.0
2024-02-29 14:00:00,527.55,527.77,526.68,526.87,46390.0,518.2112,518.4273,517.3566,517.5432,46390.0
2024-02-29 14:30:00,526.85,527.23,526.43,526.95,10993.0,517.5236,517.8969,517.111,517.6218,10993.0
2024-02-29 15:00:00,527.01,527.36,526.93,527.29,17849.0,517.6808,518.0246,517.6022,517.9558,17849.0
2024-02-29 15:30:00,527.4,529.02,527.19,527.48,391082.0,518.0639,519.6552,517.8576,518.1424,391082.0
2024-03-01 09:30:00,528.38,529.16,526.04,527.28,102154.0,519.0265,519.7927,516.7279,517.946,102154.0
2024-03-01 10:00:00,527.61,531.44,527.61,530.99,130378.0,518.2701,522.0323,518.2701,521.5903,130378.0
2024-03-01 10:30:00,531.29,531.79,529.86,531.57,108338.0,521.885,522.3761,520.4803,522.16,108338.0
2024-03-01 11:00:00,531.8,531.98,530.78,530.78,28080.0,522.386,522.5628,521.384,521.384,28080.0
2024-03-01 11:30:00,530.68,531.48,530.14,531.4,34042.0,521.2858,522.0716,520.7554,521.9931,34042.0
2024-03-01 12:00:00,531.22,531.76,531.0,531.51,15865.0,521.8162,522.3467,521.6001,522.1011,15865.0
2024-03-01 12:30:00,531.52,531.83,531.18,531.31,19167.0,522.1109,522.4154,521.7769,521.9046,19167.0
2024-03-01 13:00:00,531.21,531.31,530.69,530.87,25258.0,521.8064,521.9046,521.2956,521.4724,25258.0
2024-03-01 13:30:00,530.87,531.63,530.73,531.63,15475.0,521.4724,522.219,521.3349,522.219,15475.0
2024-03-01 14:00:00,531.67,532.07,531.15,531.84,31424.0,522.2583,522.6512,521.7475,522.4253,31424.0
2024-03-01 14:30:00,531.93,531.94,531.39,531.88,18000.0,522.5137,522.5235,521.9832,522.4646,18000.0
2024-03-01 15:00:00,531.88,531.88,530.77,531.47,39400.0,522.4646,522.4646,521.3742,522.0618,39400.0
2024-03-01 15:30:00,531.53,531.9,531.04,531.81,172308.0,522.1208,522.4842,521.6394,522.3958,172308.0
2024-03-04 09:30:00,537.32,537.9,534.75,537.6,313706.0,527.8083,528.378,525.2837,528.0833,313706.0
2024-03-04 10:00:00,537.4,537.46,534.88,535.79,63489.0,527.8868,527.9458,525.4114,526.3053,63489.0
2024-03-04 10:30:00,535.89,536.54,535.59,536.34,63701.0,526.4036,527.0421,526.1089,526.8456,63701.0
2024-03-04 11:00:00,536.45,537.66,536.33,537.4,29425.0,526.9537,528.1422,526.8358,527.8868,29425.0
2024-03-04 11:30:00,537.42,538.25,537.2,538.21,29889.0,527.9065,528.7218,527.6904,528.6825,29889.0
2024-03-04 12:00:00,538.25,538.26,537.61,537.89,15607.0,528.7218,528.7316,528.0931,528.3682,15607.0
2024-03-04 12:30:00,538.0,538.0,537.34,537.57,27804.0,528.4762,528.4762,527.8279,528.0538,27804.0
2024-03-04 13:00:00,537.52,538.04,537.04,537.46,25220.0,528.0047,528.5155,527.5332,527.9458,25220.0
2024-03-04 13:30:00,537.37,537.67,537.03,537.13,22905.0,527.8574,528.1521,527.5234,527.6216,22905.0
2024-03-04 14:00:00,537.13,537.54,536.76,537.07,41366.0,527.6216,528.0244,527.2582,527.5627,41366.0
2024-03-04 14:30:00,537.05,538.07,536.94,537.56,95323.0,527.543,528.545,527.435,528.044,95323.0
2024-03-04 15:00:00,537.51,537.66,536.68,536.76,64288.0,527.9949,528.1422,527.1796,527.2582,64288.0
2024-03-04 15:30:00,536.73,536.78,534.98,535.42,358245.0,527.2287,527.2778,525.5097,525.9419,358245.0
2024-03-05 09:30:00,532.78,535.57,532.5,535.38,131555.0,523.3486,526.0892,523.0736,525.9026,131555.0
2024-03-05 10:00:00,535.52,536.81,533.59,534.39,103645.0,526.0401,527.3073,524.1443,524.9301,103645.0
2024-03-05 10:30:00,534.31,534.75,533.5,534.49,28013.0,524.8515,525.2837,524.0559,525.0284,28013.0
2024-03-05 11:00:00,534.64,534.81,533.52,534.36,13611.0,525.1757,525.3427,524.0755,524.9007,13611.0
2024-03-05 11:30:00,534.43,534.99,533.97,534.98,31470.0,524.9694,525.5195,524.5176,525.5097,31470.0
2024-03-05 12:00:00,535.08,536.26,535.0,536.21,39965.0,525.6079,526.767,525.5293,526.7179,39965.0
2024-03-05 12:30:00,536.1,536.41,535.55,536.17,27421.0,526.6099,526.9144,526.0696,526.6786,27421.0
2024-03-05 13:00:00,536.07,536.44,535.63,536.15,19364.0,526.5804,526.9438,526.1482,526.659,19364.0
2024-03-05 13:30:00,536.21,536.51,534.85,535.07,30906.0,526.7179,527.0126,525.382,525.5981,30906.0
2024-03-05 14:00:00,534.95,535.6,534.9,535.5,19947.0,525.4802,526.1187,525.4311,526.0205,19947.0
2024-03-05 14:30:00,535.42,535.42,532.93,533.07,31884.0,525.9419,525.9419,523.496,523.6335,31884.0
2024-03-05 15:00:00,533.05,533.13,531.64,531.76,47482.0,523.6138,523.6924,522.2288,522.3467,47482.0
2024-03-05 15:30:00,531.56,534.24,531.52,533.95,133346.0,522.1502,524.7828,522.1109,524.4979,133346.0
2024-03-06 09:30:00,538.28,538.46,535.83,536.74,119286.0,528.7513,528.9281,526.3446,527.2385,119286.0
2024-03-06 10:00:00,536.69,537.39,535.43,536.82,44545.0,527.1894,527.877,525.9517,527.3171,44545.0
2024-03-06 10:30:00,536.85,537.98,536.38,537.91,30025.0,527.3466,528.4566,526.8849,528.3878,30025.0
2024-03-06 11:00:00,537.98,538.71,537.75,538.71,35122.0,528.4566,529.1736,528.2306,529.1736,35122.0
2024-03-06 11:30:00,538.78,539.27,537.75,537.93,29060.0,529.2424,529.7237,528.2306,528.4075,29060.0
2024-03-06 12:00:00,537.99,539.0,537.77,538.69,21956.0,528.4664,529.4585,528.2503,529.154,21956.0
2024-03-06 12:30:00,538.69,539.1,538.36,538.51,22579.0,529.154,529.5567,528.8298,528.9772,22579.0
2024-03-06 13:00:00,538.52,538.86,538.14,538.79,18551.0,528.987,529.321,528.6137,529.2522,18551.0
2024-03-06 13:30:00,538.76,538.76,535.34,536.69,108666.0,529.2228,529.2228,525.8633,527.1894,108666.0
2024-03-06 14:00:00,536.53,537.66,535.27,537.52,113845.0,527.0322,528.1422,525.7945,528.0047,113845.0
2024-03-06 14:30:00,537.79,538.38,537.0,538.18,90345.0,528.2699,528.8495,527.4939,528.653,90345.0
2024-03-06 15:00:00,538.12,538.24,536.69,537.24,41141.0,528.5941,528.712,527.1894,527.7297,41141.0
2024-03-06 15:30:00,537.37,537.83,535.97,537.3,172250.0,527.8574,528.3092,526.4822,527.7886,172250.0
2024-03-07 09:30:00,540.58,542.96,540.43,542.52,85326.0,531.0105,533.3484,530.8632,532.9162,85326.0
2024-03-07 10:00:00,542.5,542.73,541.1,542.52,57479.0,532.8966,533.1225,531.5213,532.9162,57479.0
2024-03-07 10:30:00,542.79,543.23,542.26,542.57,44003.0,533.1814,533.6136,532.6608,532.9653,44003.0
2024-03-07 11:00:00,542.6,542.6,541.34,541.96,24689.0,532.9948,532.9948,531.7571,532.3661,24689.0
2024-03-07 11:30:00,541.87,542.21,540.85,542.19,17717.0,532.2777,532.6117,531.2758,532.592,17717.0
2024-03-07 12:00:00,542.26,542.47,541.8,542.26,17342.0,532.6608,532.8671,532.2089,532.6608,17342.0
2024-03-07 12:30:00,542.2,542.34,541.79,542.26,19480.0,532.6019,532.7394,532.1991,532.6608,19480.0
2024-03-07 13:00:00,542.27,542.76,542.16,542.75,14316.0,532.6706,533.152,532.5626,533.1421,14316.0
2024-03-07 13:30:00,542.77,543.14,542.34,543.0,52259.0,533.1618,533.5252,532.7394,533.3877,52259.0
2024-03-07 14:00:00,542.89,543.06,542.34,542.35,30881.0,533.2797,533.4466,532.7394,532.7492,30881.0
2024-03-07 14:30:00,542.29,542.7,542.18,542.41,33543.0,532.6903,533.093,532.5822,532.8082,33543.0
2024-03-07 15:00:00,542.31,542.46,541.7,542.15,71490.0,532.7099,532.8573,532.1107,532.5528,71490.0
2024-03-07 15:30:00,542.07,543.06,542.07,542.5,130709.0,532.4742,533.4466,532.4742,532.8966,130709.0
2024-03-08 09:30:00,545.22,547.46,544.86,546.5,115652.0,535.5684,537.7688,535.2148,536.8257,115652.0
2024-03-08 10:00:00,546.53,546.89,545.41,545.55,61511.0,536.8552,537.2088,535.755,535.8926,61511.0
2024-03-08 10:30:00,545.32,546.31,544.61,546.29,42145.0,535.6666,536.6391,534.9692,536.6195,42145.0
2024-03-08 11:00:00,545.9,545.9,542.56,542.62,57932.0,536.2364,536.2364,532.9555,533.0144,57932.0
2024-03-08 11:30:00,542.56,543.61,541.88,542.17,98048.0,532.9555,533.9869,532.2875,532.5724,98048.0
2024-03-08 12:00:00,542.12,543.15,541.61,542.27,53363.0,532.5233,533.5351,532.0223,532.6706,53363.0
2024-03-08 12:30:00,542.32,542.78,540.63,541.13,24845.0,532.7197,533.1716,531.0597,531.5508,24845.0
2024-03-08 13:00:00,540.79,541.03,540.15,540.2,28718.0,531.2168,531.4526,530.5882,530.6373,28718.0
2024-03-08 13:30:00,540.14,540.23,538.29,538.94,60865.0,530.5783,530.6667,528.7611,529.3996,60865.0
2024-03-08 14:00:00,539.03,541.09,539.03,541.03,14430.0,529.488,531.5115,529.488,531.4526,14430.0
2024-03-08 14:30:00,541.07,541.99,540.99,541.34,54727.0,531.4919,532.3956,531.4133,531.7571,54727.0
2024-03-08 15:00:00,541.37,541.85,539.59,539.76,30236.0,531.7866,532.2581,530.0381,530.2051,30236.0
2024-03-08 15:30:00,539.66,540.52,539.5,539.57,92694.0,530.1068,530.9516,529.9497,530.0184,92694.0
2024-03-11 09:30:00,538.2,539.56,535.49,535.49,73193.0,528.6727,530.0086,526.0106,526.0106,73193.0
2024-03-11 10:00:00,535.0,535.2,534.22,534.86,23912.0,525.5293,525.7258,524.7631,525.3918,23912.0
2024-03-11 10:30:00,534.78,536.7,534.78,536.69,26110.0,525.3132,527.1992,525.3132,527.1894,26110.0
2024-03-11 11:00:00,536.75,536.93,535.57,535.62,58972.0,527.2483,527.4252,526.0892,526.1383,58972.0
2024-03-11 11:30:00,535.37,536.76,535.05,536.66,57714.0,525.8928,527.2582,525.5784,527.1599,57714.0
2024-03-11 12:00:00,536.71,536.92,535.79,536.71,65814.0,527.2091,527.4153,526.3053,527.2091,65814.0
2024-03-11 12:30:00,536.77,537.68,536.67,537.51,21167.0,527.268,528.1619,527.1698,527.9949,21167.0
2024-03-11 13:00:00,537.62,537.8,536.81,537.67,26967.0,528.1029,528.2798,527.3073,528.1521,26967.0
2024-03-11 13:30:00,537.73,537.92,536.71,537.35,26825.0,528.211,528.3976,527.2091,527.8377,26825.0
2024-03-11 14:00:00,537.45,537.54,536.87,537.4,16580.0,527.936,528.0244,527.3662,527.8868,16580.0
2024-03-11 14:30:00,537.44,538.0,537.18,537.85,17654.0,527.9261,528.4762,527.6707,528.3289,17654.0
2024-03-11 15:00:00,537.77,537.81,537.03,537.13,57371.0,528.2503,528.2896,527.5234,527.6216,57371.0
2024-03-11 15:30:00,536.98,537.58,536.53,537.22,140391.0,527.4743,528.0637,527.0322,527.71,140391.0
2024-03-12 09:30:00,537.12,538.99,535.68,538.99,72871.0,527.6118,529.4487,526.1973,529.4487,72871.0
2024-03-12 10:00:00,539.12,539.47,537.86,539.1,23211.0,529.5764,529.9202,528.3387,529.5567,23211.0
2024-03-12 10:30:00,539.31,540.81,539.31,540.28,14083.0,529.763,531.2365,529.763,530.7159,14083.0
2024-03-12 11:00:00,540.23,541.15,540.06,540.55,7867.0,530.6667,531.5705,530.4998,530.9811,7867.0
2024-03-12 11:30:00,540.21,540.27,538.79,539.61,23503.0,530.6471,530.706,529.2522,530.0577,23503.0
2024-03-12 12:00:00,539.6,539.6,538.38,538.38,9929.0,530.0479,530.0479,528.8495,528.8495,9929.0
2024-03-12 12:30:00,538.28,538.53,536.88,537.88,68623.0,528.7513,528.9968,527.376,528.3583,68623.0
2024-03-12 13:00:00,537.81,538.11,536.55,537.44,22985.0,528.2896,528.5843,527.0519,527.9261,22985.0
2024-03-12 13:30:00,537.44,537.91,537.42,537.91,6855.0,527.9261,528.3878,527.9065,528.3878,6855.0
2024-03-12 14:00:00,538.12,538.93,537.95,538.9,17068.0,528.5941,529.3898,528.4271,529.3603,17068.0
2024-03-12 14:30:00,539.03,539.56,538.11,539.28,22538.0,529.488,530.0086,528.5843,529.7336,22538.0
2024-03-12 15:00:00,539.26,539.83,539.02,539.82,22215.0,529.7139,530.2738,529.4782,530.264,22215.0
2024-03-12 15:30:00,539.76,540.43,539.1,539.91,70929.0,530.2051,530.8632,529.5567,530.3524,70929.0
2024-03-13 09:30:00,539.9,543.37,539.9,542.57,63588.0,530.3426,533.7512,530.3426,532.9653,63588.0
2024-03-13 10:00:00,542.62,543.39,542.0,543.29,9036.0,533.0144,533.7708,532.4054,533.6726,9036.0
2024-03-13 10:30:00,543.03,543.21,541.67,541.99,10411.0,533.4172,533.594,532.0812,532.3956,10411.0
2024-03-13 11:00:00,541.64,542.89,541.5,542.48,8242.0,532.0518,533.2797,531.9143,532.8769,8242.0
2024-03-13 11:30:00,542.18,542.85,542.17,542.8,6466.0,532.5822,533.2404,532.5724,533.1912,6466.0
2024-03-13 12:00:00,542.73,543.25,542.52,542.85,5807.0,533.1225,533.6333,532.9162,533.2404,5807.0
2024-03-13 12:30:00,542.88,543.39,542.66,542.9,6646.0,533.2698,533.7708,533.0537,533.2895,6646.0
2024-03-13 13:00:00,542.94,543.63,542.64,543.55,16019.0,533.3288,534.0066,533.0341,533.928,16019.0
2024-03-13 13:30:00,543.6,543.62,542.81,543.19,14513.0,533.9771,533.9967,533.2011,533.5743,14513.0
2024-03-13 14:00:00,542.95,543.33,542.9,543.14,20123.0,533.3386,533.7119,533.2895,533.5252,20123.0
2024-03-13 14:30:00,543.21,543.49,542.39,542.39,40251.0,533.594,533.869,532.7885,532.7885,40251.0
2024-03-13 15:00:00,542.45,542.58,540.32,540.98,25964.0,532.8474,532.9751,530.7551,531.4035,25964.0
2024-03-13 15:30:00,540.99,542.19,540.93,541.98,166860.0,531.4133,532.592,531.3543,532.3858,166860.0
2024-03-14 09:30:00,541.6,542.55,537.19,537.39,150169.0,532.0125,532.9457,527.6806,527.877,150169.0
2024-03-14 10:00:00,537.13,538.46,536.36,536.66,74035.0,527.6216,528.9281,526.8652,527.1599,74035.0
2024-03-14 10:30:00,536.9,537.71,535.9,536.41,32492.0,527.3957,528.1914,526.4134,526.9144,32492.0
2024-03-14 11:00:00,536.61,537.17,535.12,535.42,19096.0,527.1108,527.6609,525.6472,525.9419,19096.0
2024-03-14 11:30:00,535.4,536.25,535.15,536.18,29527.0,525.9222,526.7572,525.6767,526.6884,29527.0
2024-03-14 12:00:00,536.18,536.19,534.92,535.6,63709.0,526.6884,526.6983,525.4507,526.1187,63709.0
2024-03-14 12:30:00,535.53,536.01,534.87,535.0,22971.0,526.0499,526.5214,525.4016,525.5293,22971.0
2024-03-14 13:00:00,534.82,535.03,533.73,534.0,9576.0,525.3525,525.5588,524.2818,524.547,9576.0
2024-03-14 13:30:00,533.55,535.29,533.35,535.29,21232.0,524.105,525.8142,523.9085,525.8142,21232.0
2024-03-14 14:00:00,535.37,535.81,534.93,534.95,9980.0,525.8928,526.325,525.4606,525.4802,9980.0
2024-03-14 14:30:00,534.95,535.02,534.01,534.24,27807.0,525.4802,525.549,524.5568,524.7828,27807.0
2024-03-14 15:00:00,534.11,534.11,532.12,532.53,57691.0,524.6551,524.6551,522.7003,523.103,57691.0
2024-03-14 15:30:00,532.51,535.64,531.56,535.63,203350.0,523.0834,526.158,522.1502,526.1482,203350.0
2024-03-15 09:30:00,532.43,536.68,532.24,535.11,167699.0,523.9978,528.1805,523.8108,526.6353,167699.0
2024-03-15 10:00:00,534.98,535.41,533.82,535.13,65254.0,526.5074,526.9306,525.3658,526.655,65254.0
2024-03-15 10:30:00,535.17,536.41,535.06,535.96,26335.0,526.6944,527.9148,526.5861,527.4719,26335.0
2024-03-15 11:00:00,536.03,536.09,534.82,535.64,40506.0,527.5408,527.5998,526.3499,527.1569,40506.0
2024-03-15 11:30:00,535.68,535.83,534.87,535.14,21267.0,527.1963,527.3439,526.3991,526.6649,21267.0
2024-03-15 12:00:00,535.09,535.48,534.37,534.75,31504.0,526.6157,526.9995,525.9071,526.281,31504.0
2024-03-15 12:30:00,534.74,535.13,533.61,533.76,30775.0,526.2712,526.655,525.1591,525.3067,30775.0
2024-03-15 13:00:00,533.77,535.43,533.64,535.06,22448.0,525.3166,526.9503,525.1886,526.5861,22448.0
2024-03-15 13:30:00,535.06,535.57,534.71,535.32,22296.0,526.5861,527.0881,526.2417,526.842,22296.0
2024-03-15 14:00:00,535.36,535.53,534.46,534.93,28369.0,526.8814,527.0487,525.9956,526.4582,28369.0
2024-03-15 14:30:00,534.89,535.56,534.63,535.29,66014.0,526.4188,527.0782,526.1629,526.8125,66014.0
2024-03-15 15:00:00,535.33,535.63,534.92,535.3,45757.0,526.8519,527.1471,526.4483,526.8223,45757.0
2024-03-15 15:30:00,535.3,535.31,533.33,534.03,326580.0,526.8223,526.8322,524.8835,525.5724,326580.0
2024-03-18 09:30:00,534.85,536.2,532.89,534.3,91459.0,526.3795,527.7081,524.4505,525.8382,91459.0
2024-03-18 10:00:00,534.34,534.75,533.65,534.16,40040.0,525.8775,526.281,525.1985,525.7004,40040.0
2024-03-18 10:30:00,534.11,535.13,533.82,534.97,15091.0,525.6512,526.655,525.3658,526.4976,15091.0
2024-03-18 11:00:00,535.01,535.17,534.45,534.9,34123.0,526.5369,526.6944,525.9858,526.4287,34123.0
2024-03-18 11:30:00,534.85,535.42,534.25,534.57,41610.0,526.3795,526.9404,525.789,526.1039,41610.0
2024-03-18 12:00:00,534.14,534.54,533.71,534.44,25916.0,525.6807,526.0744,525.2575,525.976,25916.0
2024-03-18 12:30:00,534.67,534.9,534.12,534.36,13682.0,526.2023,526.4287,525.661,525.8972,13682.0
2024-03-18 13:00:00,534.24,535.14,534.24,535.05,19296.0,525.7791,526.6649,525.7791,526.5763,19296.0
2024-03-18 13:30:00,534.95,535.04,534.51,534.97,25395.0,526.4779,526.5664,526.0448,526.4976,25395.0
2024-03-18 14:00:00,534.87,535.35,534.63,534.98,29854.0,526.3991,526.8715,526.1629,526.5074,29854.0
2024-03-18 14:30:00,534.97,535.4,534.33,534.89,31963.0,526.4976,526.9207,525.8677,526.4188,31963.0
2024-03-18 15:00:00,534.73,535.04,534.3,534.31,14369.0,526.2614,526.5664,525.8382,525.848,14369.0
2024-03-18 15:30:00,534.21,534.51,532.6,532.88,78530.0,525.7496,526.0448,524.1651,524.4407,78530.0
2024-03-19 09:30:00,531.59,534.92,531.59,533.59,44527.0,523.1711,526.4483,523.1711,525.1394,44527.0
2024-03-19 10:00:00,533.29,534.05,532.59,532.72,27670.0,524.8442,525.5921,524.1552,524.2832,27670.0
2024-03-19 10:30:00,532.84,533.66,532.61,533.34,12421.0,524.4013,525.2083,524.1749,524.8934,12421.0
2024-03-19 11:00:00,533.38,534.37,533.21,534.21,12756.0,524.9327,525.9071,524.7654,525.7496,12756.0
2024-03-19 11:30:00,534.27,535.19,534.27,535.16,28515.0,525.8086,526.7141,525.8086,526.6845,28515.0
2024-03-19 12:00:00,535.19,536.24,535.06,536.08,27378.0,526.7141,527.7474,526.5861,527.59,27378.0
2024-03-19 12:30:00,536.3,537.17,536.17,536.59,30868.0,527.8065,528.6627,527.6786,528.0919,30868.0
2024-03-19 13:00:00,536.75,537.27,536.24,536.89,68706.0,528.2494,528.7611,527.7474,528.3871,68706.0
2024-03-19 13:30:00,536.96,537.25,536.46,536.62,15805.0,528.456,528.7414,527.964,528.1214,15805.0
2024-03-19 14:00:00,536.22,536.68,536.13,536.68,18152.0,527.7278,528.1805,527.6392,528.1805,18152.0
2024-03-19 14:30:00,536.7,537.05,535.96,536.13,51462.0,528.2002,528.5446,527.4719,527.6392,51462.0
2024-03-19 15:00:00,536.16,536.46,535.51,536.08,33536.0,527.6687,527.964,527.029,527.59,33536.0
2024-03-19 15:30:00,535.97,537.11,535.93,536.72,128328.0,527.4817,528.6037,527.4424,528.2198,128328.0
2024-03-20 09:30:00,535.64,537.31,535.38,537.0,67048.0,527.1569,528.8005,526.9011,528.4954,67048.0
2024-03-20 10:00:00,536.89,538.2,536.15,538.2,34793.0,528.3871,529.6764,527.6589,529.6764,34793.0
2024-03-20 10:30:00,538.19,538.27,537.35,538.15,10169.0,529.6666,529.7453,528.8399,529.6272,10169.0
2024-03-20 11:00:00,538.2,538.4,537.78,538.36,33430.0,529.6764,529.8732,529.2631,529.8339,33430.0
2024-03-20 11:30:00,538.37,538.37,537.57,537.57,11265.0,529.8437,529.8437,529.0564,529.0564,11265.0
2024-03-20 12:00:00,537.47,537.81,537.38,537.4,15358.0,528.958,529.2926,528.8694,528.8891,15358.0
2024-03-20 12:30:00,537.44,537.66,537.28,537.66,11763.0,528.9284,529.145,528.771,529.145,11763.0
2024-03-20 13:00:00,537.38,537.42,536.92,537.21,11573.0,528.8694,528.9088,528.4167,528.7021,11573.0
2024-03-20 13:30:00,537.12,537.46,536.95,537.26,9043.0,528.6135,528.9481,528.4462,528.7513,9043.0
2024-03-20 14:00:00,537.81,542.06,537.81,539.76,194505.0,529.2926,533.4753,529.2926,531.2117,194505.0
2024-03-20 14:30:00,540.12,543.11,537.37,542.45,138723.0,531.566,534.5086,528.8595,533.8591,138723.0
2024-03-20 15:00:00,542.64,544.59,542.01,544.48,114677.0,534.0461,535.9652,533.4261,535.8569,114677.0
2024-03-20 15:30:00,544.42,545.27,542.75,543.88,115514.0,535.7979,536.6344,534.1543,535.2664,115514.0
2024-03-21 09:30:00,546.6,548.93,546.36,548.84,132056.0,537.9434,540.2365,537.7072,540.1479,132056.0
2024-03-21 10:00:00,548.8,549.97,548.23,549.73,40991.0,540.1085,541.26,539.5476,541.0238,40991.0
2024-03-21 10:30:00,549.82,551.25,549.25,551.12,36887.0,541.1124,542.5197,540.5514,542.3918,36887.0
2024-03-21 11:00:00,551.1,551.1,549.34,549.69,34118.0,542.3721,542.3721,540.64,540.9844,34118.0
2024-03-21 11:30:00,549.59,550.13,549.41,550.09,65248.0,540.886,541.4175,540.7089,541.3781,65248.0
2024-03-21 12:00:00,550.02,550.34,549.62,550.3,34678.0,541.3092,541.6241,540.9155,541.5848,34678.0
2024-03-21 12:30:00,550.36,550.57,549.56,550.51,25760.0,541.6438,541.8505,540.8565,541.7914,25760.0
2024-03-21 13:00:00,550.43,550.43,549.9,550.24,43233.0,541.7127,541.7127,541.1911,541.5257,43233.0
2024-03-21 13:30:00,550.09,550.5,549.92,549.93,27083.0,541.3781,541.7816,541.2108,541.2206,27083.0
2024-03-21 14:00:00,549.89,550.8,549.87,550.8,18224.0,541.1813,542.0769,541.1616,542.0769,18224.0
2024-03-21 14:30:00,550.83,550.83,549.74,550.04,14724.0,542.1064,542.1064,541.0336,541.3289,14724.0
2024-03-21 15:00:00,550.09,550.79,550.04,550.74,18871.0,541.3781,542.067,541.3289,542.0178,18871.0
2024-03-21 15:30:00,550.74,550.93,549.89,550.02,77092.0,542.0178,542.2048,541.1813,541.3092,77092.0
2024-03-22 09:30:00,550.23,550.94,547.78,547.86,76210.0,541.5159,542.2146,539.1047,539.1834,76210.0
2024-03-22 10:00:00,547.7,548.22,546.33,546.89,40680.0,539.0259,539.5377,537.6776,538.2288,40680.0
2024-03-22 10:30:00,546.82,546.91,545.31,545.37,21400.0,538.1599,538.2485,536.6738,536.7328,21400.0
2024-03-22 11:00:00,545.45,546.39,545.42,546.39,27399.0,536.8116,537.7367,536.7821,537.7367,27399.0
2024-03-22 11:30:00,546.52,546.67,545.62,545.76,27156.0,537.8646,538.0123,536.9789,537.1167,27156.0
2024-03-22 12:00:00,545.76,545.87,545.41,545.69,19578.0,537.1167,537.2249,536.7722,537.0478,19578.0
2024-03-22 12:30:00,545.61,546.19,545.25,545.87,18791.0,536.969,537.5399,536.6147,537.2249,18791.0
2024-03-22 13:00:00,545.96,546.44,545.73,546.31,26736.0,537.3135,537.7859,537.0871,537.658,26736.0
2024-03-22 13:30:00,546.27,546.81,546.16,546.81,12328.0,537.6186,538.15,537.5103,538.15,12328.0
2024-03-22 14:00:00,546.76,546.88,546.38,546.88,12772.0,538.1008,538.2189,537.7269,538.2189,12772.0
2024-03-22 14:30:00,546.8,546.8,546.33,546.54,11734.0,538.1402,538.1402,537.6776,537.8843,11734.0
2024-03-22 15:00:00,546.58,546.59,545.43,546.14,8757.0,537.9237,537.9335,536.7919,537.4907,8757.0
2024-03-22 15:30:00,546.11,546.44,545.6,545.64,212095.0,537.4611,537.7859,536.9592,536.9986,212095.0
2024-03-25 09:30:00,546.31,548.75,546.3,547.77,48081.0,537.658,540.0593,537.6481,539.0948,48081.0
2024-03-25 10:00:00,547.67,547.72,547.11,547.34,27912.0,538.9964,539.0456,538.4453,538.6716,27912.0
2024-03-25 10:30:00,547.29,547.95,546.61,547.85,11142.0,538.6224,539.272,537.9532,539.1736,11142.0
2024-03-25 11:00:00,547.92,547.92,547.46,547.77,15994.0,539.2425,539.2425,538.7897,539.0948,15994.0
2024-03-25 11:30:00,547.75,547.93,547.39,547.44,10699.0,539.0752,539.2523,538.7209,538.7701,10699.0
2024-03-25 12:00:00,547.29,547.51,547.22,547.51,10949.0,538.6224,538.839,538.5536,538.839,10949.0
2024-03-25 12:30:00,547.47,547.47,546.74,547.2,16208.0,538.7996,538.7996,538.0812,538.5339,16208.0
2024-03-25 13:00:00,547.24,547.4,546.84,547.25,39828.0,538.5732,538.7307,538.1796,538.5831,39828.0
2024-03-25 13:30:00,547.15,547.45,547.07,547.45,12033.0,538.4847,538.7799,538.4059,538.7799,12033.0
2024-03-25 14:00:00,547.35,547.77,547.3,547.7,14994.0,538.6815,539.0948,538.6323,539.0259,14994.0
2024-03-25 14:30:00,547.69,547.76,547.09,547.09,15902.0,539.0161,539.085,538.4256,538.4256,15902.0
2024-03-25 15:00:00,547.18,547.18,546.28,546.32,15641.0,538.5142,538.5142,537.6284,537.6678,15641.0
2024-03-25 15:30:00,546.42,546.97,545.87,545.89,105599.0,537.7662,538.3075,537.2249,537.2446,105599.0
2024-03-26 09:30:00,547.59,548.74,546.96,547.46,52864.0,538.9177,540.0495,538.2977,538.7897,52864.0
2024-03-26 10:00:00,547.49,547.66,546.55,546.98,33799.0,538.8193,538.9866,537.8942,538.3174,33799.0
2024-03-26 10:30:00,546.96,547.46,546.6,547.45,28012.0,538.2977,538.7897,537.9434,538.7799,28012.0
2024-03-26 11:00:00,547.29,547.29,546.32,546.47,17681.0,538.6224,538.6224,537.6678,537.8154,17681.0
2024-03-26 11:30:00,546.41,546.84,545.85,546.8,16677.0,537.7564,538.1796,537.2052,538.1402,16677.0
2024-03-26 12:00:00,546.64,546.68,546.32,546.62,21138.0,537.9827,538.0221,537.6678,537.9631,21138.0
2024-03-26 12:30:00,546.54,546.66,546.29,546.38,16641.0,537.8843,538.0024,537.6383,537.7269,16641.0
2024-03-26 13:00:00,546.37,546.58,546.21,546.36,9307.0,537.717,537.9237,537.5595,537.7072,9307.0
2024-03-26 13:30:00,546.35,546.54,545.73,546.07,12744.0,537.6973,537.8843,537.0871,537.4218,12744.0
2024-03-26 14:00:00,546.19,547.01,546.19,546.97,10630.0,537.5399,538.3469,537.5399,538.3075,10630.0
2024-03-26 14:30:00,546.94,546.96,546.48,546.61,8476.0,538.278,538.2977,537.8253,537.9532,8476.0
2024-03-26 15:00:00,546.62,546.75,546.04,546.15,24259.0,537.9631,538.091,537.3922,537.5005,24259.0
2024-03-26 15:30:00,546.27,546.27,544.81,544.97,92647.0,537.6186,537.6186,536.1817,536.3392,92647.0
2024-03-27 09:30:00,548.05,550.81,547.87,550.06,166966.0,539.3704,542.0867,539.1933,541.3486,166966.0
2024-03-27 10:00:00,550.12,550.26,548.21,549.17,96879.0,541.4076,541.5454,539.5279,540.4727,96879.0
2024-03-27 10:30:00,549.27,550.45,549.27,549.65,31710.0,540.5711,541.7324,540.5711,540.9451,31710.0
2024-03-27 11:00:00,549.51,550.7,549.51,550.46,16838.0,540.8073,541.9784,540.8073,541.7422,16838.0
2024-03-27 11:30:00,550.44,550.77,550.1,550.51,51017.0,541.7226,542.0473,541.3879,541.7914,51017.0
2024-03-27 12:00:00,550.47,550.66,550.02,550.62,46496.0,541.7521,541.9391,541.3092,541.8997,46496.0
2024-03-27 12:30:00,550.67,551.18,550.67,550.89,49414.0,541.9489,542.4508,541.9489,542.1654,49414.0
2024-03-27 13:00:00,550.92,551.13,550.32,550.66,13706.0,542.195,542.4016,541.6045,541.9391,13706.0
2024-03-27 13:30:00,550.66,550.77,550.5,550.69,8840.0,541.9391,542.0473,541.7816,541.9686,8840.0
2024-03-27 14:00:00,550.67,551.54,550.59,551.54,17408.0,541.9489,542.8051,541.8702,542.8051,17408.0
2024-03-27 14:30:00,551.6,551.64,551.24,551.36,21782.0,542.8642,542.9035,542.5099,542.628,21782.0
2024-03-27 15:00:00,551.3,552.08,550.97,551.95,37918.0,542.5689,543.3366,542.2442,543.2086,37918.0
2024-03-27 15:30:00,551.99,554.41,551.76,554.39,230348.0,543.248,545.6297,543.0216,545.61,230348.0
2024-03-28 09:30:00,554.55,556.06,554.55,555.68,57308.0,545.7675,547.2535,545.7675,546.8796,57308.0
2024-03-28 10:00:00,555.99,556.76,555.59,556.34,37514.0,547.1847,547.9425,546.791,547.5291,37514.0
2024-03-28 10:30:00,556.37,557.44,556.26,557.07,37355.0,547.5586,548.6117,547.4504,548.2476,37355.0
2024-03-28 11:00:00,557.09,557.71,556.51,557.64,29311.0,548.2672,548.8774,547.6964,548.8085,29311.0
2024-03-28 11:30:00,557.61,558.34,557.54,558.02,37348.0,548.779,549.4974,548.7101,549.1825,37348.0
2024-03-28 12:00:00,557.98,558.1,557.43,557.68,46791.0,549.1431,549.2612,548.6019,548.8479,46791.0
2024-03-28 12:30:00,557.64,557.64,556.59,556.79,20139.0,548.8085,548.8085,547.7752,547.972,20139.0
2024-03-28 13:00:00,556.66,556.92,556.28,556.48,22072.0,547.844,548.0999,547.4701,547.6669,22072.0
2024-03-28 13:30:00,556.31,556.68,556.14,556.53,26591.0,547.4996,547.8637,547.3323,547.7161,26591.0
2024-03-28 14:00:00,556.48,556.55,555.96,556.17,36410.0,547.6669,547.7358,547.1551,547.3618,36410.0
2024-03-28 14:30:00,556.07,556.9,555.59,556.8,43287.0,547.2634,548.0802,546.791,547.9818,43287.0
2024-03-28 15:00:00,556.83,556.89,556.27,556.8,40482.0,548.0114,548.0704,547.4602,547.9818,40482.0
2024-03-28 15:30:00,556.82,557.28,555.87,555.99,200657.0,548.0015,548.4542,547.0666,547.1847,200657.0
2024-04-01 09:30:00,556.71,556.8,552.57,554.83,101520.0,547.8933,547.9818,543.8188,546.043,101520.0
2024-04-01 10:00:00,554.82,554.82,552.36,552.36,67011.0,546.0332,546.0332,543.6121,543.6121,67011.0
2024-04-01 10:30:00,552.24,554.32,552.12,554.2,74895.0,543.494,545.5411,543.3759,545.423,74895.0
2024-04-01 11:00:00,554.26,554.46,553.52,553.86,110537.0,545.4821,545.6789,544.7538,545.0884,110537.0
2024-04-01 11:30:00,553.79,553.81,552.56,552.56,11381.0,545.0195,545.0392,543.809,543.809,11381.0
2024-04-01 12:00:00,552.6,553.22,552.34,553.22,20797.0,543.8483,544.4585,543.5925,544.4585,20797.0
2024-04-01 12:30:00,553.1,553.36,552.76,552.76,21455.0,544.3404,544.5963,544.0058,544.0058,21455.0
2024-04-01 13:00:00,552.64,552.73,551.92,552.41,11171.0,543.8877,543.9763,543.1791,543.6614,11171.0
2024-04-01 13:30:00,552.56,553.2,552.34,552.95,12703.0,543.809,544.4388,543.5925,544.1928,12703.0
2024-04-01 14:00:00,552.88,552.88,552.32,552.32,85814.0,544.1239,544.1239,543.5728,543.5728,85814.0
2024-04-01 14:30:00,552.4,552.76,552.23,552.46,122798.0,543.6515,544.0058,543.4842,543.7106,122798.0
2024-04-01 15:00:00,552.41,552.72,552.24,552.43,74127.0,543.6614,543.9664,543.494,543.681,74127.0
2024-04-01 15:30:00,552.41,553.13,552.13,552.38,116909.0,543.6614,544.37,543.3858,543.6318,116909.0
2024-04-02 09:30:00,547.75,548.23,545.26,546.26,132669.0,539.0752,539.5476,536.6246,537.6088,132669.0
2024-04-02 10:00:00,546.34,547.18,545.0,545.4,76627.0,537.6875,538.5142,536.3687,536.7624,76627.0
2024-04-02 10:30:00,545.35,545.96,544.31,544.43,31269.0,536.7132,537.3135,535.6896,535.8077,31269.0
2024-04-02 11:00:00,544.34,545.25,544.32,544.82,35584.0,535.7192,536.6147,535.6995,536.1916,35584.0
2024-04-02 11:30:00,544.76,544.76,543.65,543.92,57341.0,536.1325,536.1325,535.0401,535.3058,57341.0
2024-04-02 12:00:00,543.75,544.31,543.59,544.2,25370.0,535.1385,535.6896,534.981,535.5814,25370.0
2024-04-02 12:30:00,544.12,544.54,543.89,544.47,22687.0,535.5026,535.916,535.2763,535.8471,22687.0
2024-04-02 13:00:00,544.5,544.52,543.62,543.77,33187.0,535.8766,535.8963,535.0106,535.1582,33187.0
2024-04-02 13:30:00,543.72,543.73,543.16,543.58,29148.0,535.109,535.1188,534.5578,534.9712,29148.0
2024-04-02 14:00:00,543.49,544.68,543.43,544.44,21472.0,534.8826,536.0538,534.8236,535.8176,21472.0
2024-04-02 14:30:00,544.4,544.85,544.28,544.41,24918.0,535.7782,536.2211,535.6601,535.7881,24918.0
2024-04-02 15:00:00,544.43,544.85,544.16,544.77,45515.0,535.8077,536.2211,535.542,536.1424,45515.0
2024-04-02 15:30:00,544.84,545.84,544.57,545.29,228992.0,536.2112,537.1954,535.9455,536.6541,228992.0
2024-04-03 09:30:00,543.49,546.69,543.49,545.07,166774.0,534.8826,538.0319,534.8826,536.4376,166774.0
2024-04-03 10:00:00,545.09,547.62,545.09,546.73,116338.0,536.4573,538.9472,536.4573,538.0713,116338.0
2024-04-03 10:30:00,546.82,548.26,546.81,547.84,38339.0,538.1599,539.5771,538.15,539.1637,38339.0
2024-04-03 11:00:00,547.69,548.39,547.55,548.09,20565.0,539.0161,539.705,538.8783,539.4098,20565.0
2024-04-03 11:30:00,548.13,548.24,547.0,547.17,23340.0,539.4491,539.5574,538.337,538.5043,23340.0
2024-04-03 12:00:00,547.11,548.01,546.73,548.01,21817.0,538.4453,539.331,538.0713,539.331,21817.0
2024-04-03 12:30:00,548.05,548.37,546.99,548.03,55123.0,539.3704,539.6853,538.3272,539.3507,55123.0
2024-04-03 13:00:00,547.98,548.22,547.9,548.08,14216.0,539.3015,539.5377,539.2228,539.3999,14216.0
2024-04-03 13:30:00,548.08,548.22,547.8,547.86,23953.0,539.3999,539.5377,539.1244,539.1834,23953.0
2024-04-03 14:00:00,547.83,548.27,547.8,548.01,19836.0,539.1539,539.5869,539.1244,539.331,19836.0
2024-04-03 14:30:00,547.98,548.12,547.75,547.81,19024.0,539.3015,539.4393,539.0752,539.1342,19024.0
2024-04-03 15:00:00,547.91,547.96,546.0,546.63,41926.0,539.2326,539.2818,537.3529,537.9729,41926.0
2024-04-03 15:30:00,546.52,547.81,546.52,547.49,99450.0,537.8646,539.1342,537.8646,538.8193,99450.0
2024-04-04 09:30:00,551.91,552.82,550.9,551.21,65929.0,543.1693,544.0649,542.1753,542.4804,65929.0
2024-04-04 10:00:00,551.36,551.58,550.3,550.82,55545.0,542.628,542.8445,541.5848,542.0965,55545.0
2024-04-04 10:30:00,550.8,551.49,550.6,551.25,21707.0,542.0769,542.7559,541.88,542.5197,21707.0
2024-04-04 11:00:00,551.15,551.17,550.3,550.7,31305.0,542.4213,542.441,541.5848,541.9784,31305.0
2024-04-04 11:30:00,550.55,551.02,550.55,550.97,31146.0,541.8308,542.2934,541.8308,542.2442,31146.0
2024-04-04 12:00:00,550.96,551.54,550.91,551.05,23986.0,542.2343,542.8051,542.1851,542.3229,23986.0
2024-04-04 12:30:00,551.02,551.06,550.72,550.93,12220.0,542.2934,542.3327,541.9981,542.2048,12220.0
2024-04-04 13:00:00,550.85,550.9,550.61,550.73,16510.0,542.1261,542.1753,541.8899,542.008,16510.0
2024-04-04 13:30:00,550.56,550.59,549.24,549.28,35168.0,541.8407,541.8702,540.5416,540.5809,35168.0
2024-04-04 14:00:00,549.03,549.17,545.17,545.28,106022.0,540.3349,540.4727,536.536,536.6443,106022.0
2024-04-04 14:30:00,545.16,545.33,542.47,542.86,87640.0,536.5262,536.6935,533.8788,534.2626,87640.0
2024-04-04 15:00:00,542.53,543.4,541.0,541.0,113130.0,533.9378,534.794,532.4321,532.4321,113130.0
2024-04-04 15:30:00,541.04,542.57,540.33,541.59,252960.0,532.4714,533.9772,531.7727,533.0127,252960.0
2024-04-05 09:30:00,541.21,543.36,541.17,543.07,79753.0,532.6387,534.7547,532.5994,534.4693,79753.0
2024-04-05 10:00:00,543.04,543.64,542.09,542.81,99954.0,534.4397,535.0302,533.5048,534.2134,99954.0
2024-04-05 10:30:00,542.58,544.79,542.58,544.79,36914.0,533.987,536.162,533.987,536.162,36914.0
2024-04-05 11:00:00,544.65,545.18,543.62,545.17,55374.0,536.0243,536.5459,535.0106,536.536,55374.0
2024-04-05 11:30:00,545.09,546.57,544.95,546.37,28698.0,536.4573,537.9138,536.3195,537.717,28698.0
2024-04-05 12:00:00,546.44,547.28,546.0,547.02,29086.0,537.7859,538.6126,537.3529,538.3567,29086.0
2024-04-05 12:30:00,547.02,547.61,546.5,547.61,26575.0,538.3567,538.9374,537.845,538.9374,26575.0
2024-04-05 13:00:00,547.47,547.47,546.03,546.37,42883.0,538.7996,538.7996,537.3824,537.717,42883.0
2024-04-05 13:30:00,546.43,546.67,544.81,545.29,42727.0,537.7761,538.0123,536.1817,536.6541,42727.0
2024-04-05 14:00:00,545.29,546.61,544.47,545.15,67588.0,536.6541,537.9532,535.8471,536.5163,67588.0
2024-04-05 14:30:00,545.31,546.05,545.04,545.59,83078.0,536.6738,537.4021,536.4081,536.9494,83078.0
2024-04-05 15:00:00,545.51,546.22,545.51,546.22,22095.0,536.8706,537.5694,536.8706,537.5694,22095.0
2024-04-05 15:30:00,546.04,546.71,545.58,545.92,72525.0,537.3922,538.0516,536.9395,537.2741,72525.0
2024-04-08 09:30:00,548.61,549.33,547.54,548.03,58362.0,539.9215,540.6301,538.8685,539.3507,58362.0
2024-04-08 10:00:00,547.6,548.0,546.69,548.0,33058.0,538.9275,539.3212,538.0319,539.3212,33058.0
2024-04-08 10:30:00,548.0,548.96,547.97,548.7,38010.0,539.3212,540.266,539.2917,540.0101,38010.0
2024-04-08 11:00:00,548.72,548.88,548.27,548.51,20729.0,540.0298,540.1873,539.5869,539.8231,20729.0
2024-04-08 11:30:00,548.34,548.45,547.48,548.02,42107.0,539.6558,539.7641,538.8094,539.3409,42107.0
2024-04-08 12:00:00,547.7,548.6,547.7,548.39,23688.0,539.0259,539.9117,539.0259,539.705,23688.0
2024-04-08 12:30:00,548.56,549.48,548.53,549.48,26851.0,539.8723,540.7778,539.8428,540.7778,26851.0
2024-04-08 13:00:00,549.52,549.56,549.08,549.56,32943.0,540.8171,540.8565,540.3841,540.8565,32943.0
2024-04-08 13:30:00,549.58,549.98,549.33,549.98,20131.0,540.8762,541.2698,540.6301,541.2698,20131.0
2024-04-08 14:00:00,549.9,549.93,549.27,549.4,15055.0,541.1911,541.2206,540.5711,540.699,15055.0
2024-04-08 14:30:00,549.3,549.3,548.91,549.23,8149.0,540.6006,540.6006,540.2168,540.5317,8149.0
2024-04-08 15:00:00,549.24,549.4,548.88,549.26,12462.0,540.5416,540.699,540.1873,540.5612,12462.0
2024-04-08 15:30:00,549.28,549.55,548.12,548.55,76548.0,540.5809,540.8466,539.4393,539.8625,76548.0
2024-04-09 09:30:00,549.94,551.3,548.05,548.37,115250.0,541.2305,542.5689,539.3704,539.6853,115250.0
2024-04-09 10:00:00,548.39,549.02,547.52,547.7,35095.0,539.705,540.325,538.8488,539.0259,35095.0
2024-04-09 10:30:00,547.18,547.35,544.69,545.64,78282.0,538.5142,538.6815,536.0636,536.9986,78282.0
2024-04-09 11:00:00,545.8,547.3,545.36,546.97,54069.0,537.156,538.6323,536.723,538.3075,54069.0
2024-04-09 11:30:00,546.76,547.27,546.11,547.15,52488.0,538.1008,538.6028,537.4611,538.4847,52488.0
2024-04-09 12:00:00,547.04,548.04,547.01,547.8,27506.0,538.3764,539.3606,538.3469,539.1244,27506.0
2024-04-09 12:30:00,547.75,548.24,547.24,547.54,12682.0,539.0752,539.5574,538.5732,538.8685,12682.0
2024-04-09 13:00:00,547.48,548.24,547.11,547.72,23907.0,538.8094,539.5574,538.4453,539.0456,23907.0
2024-04-09 13:30:00,547.82,548.06,547.32,547.32,8923.0,539.144,539.3802,538.652,538.652,8923.0
2024-04-09 14:00:00,547.22,547.89,546.84,547.35,8687.0,538.5536,539.2129,538.1796,538.6815,8687.0
2024-04-09 14:30:00,547.24,547.52,546.96,547.32,20991.0,538.5732,538.8488,538.2977,538.652,20991.0
2024-04-09 15:00:00,547.21,549.23,546.4,549.21,29107.0,538.5437,540.5317,537.7465,540.512,29107.0
2024-04-09 15:30:00,549.09,549.68,547.88,549.18,128477.0,540.3939,540.9746,539.2031,540.4825,128477.0
2024-04-10 09:30:00,538.9,539.52,536.1,538.79,429077.0,530.3653,530.9755,527.6097,530.2571,429077.0
2024-04-10 10:00:00,538.88,541.61,538.56,540.95,139425.0,530.3456,533.0324,530.0307,532.3828,139425.0
2024-04-10 10:30:00,540.87,542.43,539.6,539.95,84264.0,532.3041,533.8394,531.0542,531.3987,84264.0
2024-04-10 11:00:00,539.98,540.28,539.2,540.28,52197.0,531.4282,531.7235,530.6606,531.7235,52197.0
2024-04-10 11:30:00,540.41,540.42,538.47,538.71,40581.0,531.8514,531.8612,529.9421,530.1783,40581.0
2024-04-10 12:00:00,538.61,539.13,538.25,538.85,28559.0,530.0799,530.5917,529.7256,530.3161,28559.0
2024-04-10 12:30:00,538.85,539.27,538.37,539.14,22385.0,530.3161,530.7295,529.8437,530.6015,22385.0
2024-04-10 13:00:00,539.14,539.37,536.49,537.79,125023.0,530.6015,530.8279,527.9935,529.2729,125023.0
2024-04-10 13:30:00,537.68,538.95,536.17,538.03,98786.0,529.1646,530.4145,527.6786,529.5091,98786.0
2024-04-10 14:00:00,538.13,538.68,536.51,536.51,44195.0,529.6075,530.1488,528.0132,528.0132,44195.0
2024-04-10 14:30:00,536.54,537.48,536.02,536.2,46585.0,528.0427,528.9678,527.5309,527.7081,46585.0
2024-04-10 15:00:00,536.07,539.07,536.0,538.27,176337.0,527.5801,530.5326,527.5112,529.7453,176337.0
2024-04-10 15:30:00,538.33,538.72,537.05,537.92,165331.0,529.8043,530.1882,528.5446,529.4008,165331.0
2024-04-11 09:30:00,539.92,540.33,537.38,538.41,75727.0,531.3692,531.7727,528.8694,529.8831,75727.0
2024-04-11 10:00:00,537.76,537.76,534.6,534.71,99590.0,529.2434,529.2434,526.1334,526.2417,99590.0
2024-04-11 10:30:00,534.75,535.82,534.75,535.09,52743.0,526.281,527.3341,526.281,526.6157,52743.0
2024-04-11 11:00:00,534.9,535.97,534.9,535.62,24468.0,526.4287,527.4817,526.4287,527.1373,24468.0
2024-04-11 11:30:00,535.44,537.67,535.36,537.58,29494.0,526.9601,529.1548,526.8814,529.0662,29494.0
2024-04-11 12:00:00,537.64,537.77,536.78,536.78,48417.0,529.1253,529.2532,528.2789,528.2789,48417.0
2024-04-11 12:30:00,536.82,537.36,536.61,537.28,20374.0,528.3183,528.8497,528.1116,528.771,20374.0
2024-04-11 13:00:00,537.2,539.29,536.78,538.85,99992.0,528.6922,530.7491,528.2789,530.3161,99992.0
2024-04-11 13:30:00,538.9,538.97,537.83,538.73,37891.0,530.3653,530.4342,529.3123,530.198,37891.0
2024-04-11 14:00:00,538.76,540.05,538.76,539.45,64135.0,530.2275,531.4971,530.2275,530.9066,64135.0
2024-04-11 14:30:00,539.43,539.82,538.79,539.05,37926.0,530.8869,531.2707,530.2571,530.5129,37926.0
2024-04-11 15:00:00,538.93,539.35,538.56,538.89,25443.0,530.3948,530.8082,530.0307,530.3555,25443.0
2024-04-11 15:30:00,539.0,539.37,538.04,538.28,155241.0,530.4637,530.8279,529.5189,529.7551,155241.0
2024-04-12 09:30:00,535.19,536.88,534.42,535.14,66896.0,526.7141,528.3773,525.9563,526.6649,66896.0
2024-04-12 10:00:00,534.9,534.9,532.73,533.54,86921.0,526.4287,526.4287,524.293,525.0902,86921.0
2024-04-12 10:30:00,533.5,533.99,532.2,532.71,73759.0,525.0508,525.5331,523.7714,524.2733,73759.0
2024-04-12 11:00:00,532.65,533.4,532.61,533.38,47891.0,524.2143,524.9524,524.1749,524.9327,47891.0
2024-04-12 11:30:00,533.41,533.52,532.78,533.2,10709.0,524.9623,525.0705,524.3422,524.7556,10709.0
2024-04-12 12:00:00,533.07,533.18,531.77,531.95,28537.0,524.6276,524.7359,523.3482,523.5254,28537.0
2024-04-12 12:30:00,531.94,531.94,530.6,530.91,37197.0,523.5155,523.5155,522.1968,522.5019,37197.0
2024-04-12 13:00:00,530.74,531.07,529.65,529.72,54052.0,522.3345,522.6593,521.2618,521.3307,54052.0
2024-04-12 13:30:00,529.63,530.98,529.09,530.39,42797.0,521.2421,522.5707,520.7107,521.9901,42797.0
2024-04-12 14:00:00,530.36,531.06,529.75,530.01,45905.0,521.9606,522.6495,521.3602,521.6161,45905.0
2024-04-12 14:30:00,529.93,529.93,528.87,529.19,39673.0,521.5374,521.5374,520.4942,520.8091,39673.0
2024-04-12 15:00:00,529.0,529.22,528.23,528.85,46536.0,520.6221,520.8386,519.8643,520.4745,46536.0
2024-04-12 15:30:00,528.85,530.39,528.69,529.94,96950.0,520.4745,521.9901,520.317,521.5472,96950.0
2024-04-15 09:30:00,533.76,535.85,533.46,533.99,78423.0,525.3067,527.3636,525.0115,525.5331,78423.0
2024-04-15 10:00:00,533.96,534.03,529.71,529.71,92224.0,525.5036,525.5724,521.3209,521.3209,92224.0
2024-04-15 10:30:00,529.7,530.85,529.02,529.04,45572.0,521.311,522.4428,520.6418,520.6615,45572.0
2024-04-15 11:00:00,529.13,529.28,528.27,529.28,44076.0,520.75,520.8977,519.9037,520.8977,44076.0
2024-04-15 11:30:00,529.3,530.64,529.3,530.35,50280.0,520.9174,522.2361,520.9174,521.9507,50280.0
2024-04-15 12:00:00,530.37,530.84,528.65,528.86,59150.0,521.9704,522.433,520.2776,520.4843,59150.0
2024-04-15 12:30:00,528.65,528.65,528.1,528.33,22579.0,520.2776,520.2776,519.7364,519.9627,22579.0
2024-04-15 13:00:00,527.97,528.52,525.47,525.47,74910.0,519.6084,520.1497,517.148,517.148,74910.0
2024-04-15 13:30:00,525.44,525.81,524.3,525.62,111470.0,517.1185,517.4826,515.9965,517.2956,111470.0
2024-04-15 14:00:00,525.62,525.78,523.94,524.19,48940.0,517.2956,517.4531,515.6422,515.8883,48940.0
2024-04-15 14:30:00,524.09,525.23,523.36,524.01,36739.0,515.7899,516.9118,515.0714,515.7111,36739.0
2024-04-15 15:00:00,523.81,524.02,522.46,523.44,87765.0,515.5143,515.721,514.1857,515.1502,87765.0
2024-04-15 15:30:00,523.52,524.79,523.49,524.25,121229.0,515.2289,516.4788,515.1994,515.9473,121229.0
2024-04-16 09:30:00,521.94,522.56,518.84,519.43,129185.0,513.6739,514.2841,510.623,511.2037,129185.0
2024-04-16 10:00:00,519.42,520.71,518.49,519.39,45734.0,511.1938,512.4634,510.2786,511.1643,45734.0
2024-04-16 10:30:00,519.35,520.23,518.26,519.61,30496.0,511.1249,511.991,510.0522,511.3808,30496.0
2024-04-16 11:00:00,519.71,521.63,519.71,521.47,34260.0,511.4792,513.3688,511.4792,513.2114,34260.0
2024-04-16 11:30:00,521.59,523.18,521.09,522.21,25856.0,513.3295,514.8943,512.8374,513.9396,25856.0
2024-04-16 12:00:00,522.19,523.12,521.5,523.12,34092.0,513.92,514.8352,513.2409,514.8352,34092.0
2024-04-16 12:30:00,522.65,523.3,522.5,523.09,12612.0,514.3727,515.0124,514.225,514.8057,12612.0
2024-04-16 13:00:00,522.82,523.34,522.14,522.35,25339.0,514.54,515.0517,513.8707,514.0774,25339.0
2024-04-16 13:30:00,522.64,523.04,519.96,522.08,162941.0,514.3628,514.7565,511.7253,513.8117,162941.0
2024-04-16 14:00:00,521.59,524.52,520.26,520.91,83484.0,513.3295,516.2131,512.0205,512.6602,83484.0
2024-04-16 14:30:00,520.87,523.46,520.78,523.35,28630.0,512.6209,515.1698,512.5323,515.0616,28630.0
2024-04-16 15:00:00,523.58,523.6,522.54,523.28,21273.0,515.2879,515.3076,514.2644,514.9927,21273.0
2024-04-16 15:30:00,523.17,523.17,521.12,521.66,143611.0,514.8844,514.8844,512.8669,513.3983,143611.0
2024-04-17 09:30:00,524.87,524.87,523.16,524.39,19103.0,516.5575,516.5575,514.8746,516.0851,19103.0
2024-04-17 10:00:00,524.13,524.14,521.6,522.09,14890.0,515.8292,515.8391,513.3393,513.8215,14890.0
2024-04-17 10:30:00,522.04,522.04,520.0,520.78,59519.0,513.7723,513.7723,511.7646,512.5323,59519.0
2024-04-17 11:00:00,520.86,521.82,519.47,519.47,37734.0,512.611,513.5558,511.243,511.243,37734.0
2024-04-17 11:30:00,519.26,520.02,518.53,519.79,30629.0,511.0364,511.7843,510.3179,511.558,30629.0
2024-04-17 12:00:00,519.72,519.72,517.88,518.85,65271.0,511.4891,511.4891,509.6782,510.6329,65271.0
2024-04-17 12:30:00,518.45,518.54,517.27,518.01,55142.0,510.2392,510.3278,509.0779,509.8062,55142.0
2024-04-17 13:00:00,517.7,520.06,517.7,520.03,44369.0,509.5011,511.8237,509.5011,511.7942,44369.0
2024-04-17 13:30:00,520.18,520.81,519.32,520.65,15802.0,511.9418,512.5618,511.0954,512.4043,15802.0
2024-04-17 14:00:00,520.64,520.86,519.45,519.77,18312.0,512.3945,512.611,511.2234,511.5383,18312.0
2024-04-17 14:30:00,519.92,521.96,518.98,519.3,39445.0,511.6859,513.6936,510.7608,511.0757,39445.0
2024-04-17 15:00:00,518.94,519.11,517.72,518.24,36721.0,510.7214,510.8887,509.5207,510.0325,36721.0
2024-04-17 15:30:00,518.19,519.23,517.29,517.41,106361.0,509.9833,511.0068,509.0976,509.2157,106361.0
2024-04-18 09:30:00,519.17,519.67,516.84,519.58,82188.0,510.9478,511.4399,508.6547,511.3513,82188.0
2024-04-18 10:00:00,519.4,520.59,518.13,520.45,41838.0,511.1741,512.3453,509.9243,512.2075,41838.0
2024-04-18 10:30:00,520.51,521.52,520.15,521.08,45033.0,512.2666,513.2606,511.9123,512.8275,45033.0
2024-04-18 11:00:00,521.18,522.18,520.93,521.32,211416.0,512.926,513.9101,512.6799,513.0637,211416.0
2024-04-18 11:30:00,521.36,521.48,520.08,520.59,54109.0,513.1031,513.2212,511.8434,512.3453,54109.0
2024-04-18 12:00:00,520.56,521.04,520.05,520.58,12693.0,512.3158,512.7882,511.8138,512.3355,12693.0
2024-04-18 12:30:00,520.61,520.61,518.42,518.42,28686.0,512.365,512.365,510.2097,510.2097,28686.0
2024-04-18 13:00:00,518.67,518.83,516.36,517.62,49556.0,510.4557,510.6132,508.1823,509.4223,49556.0
2024-04-18 13:30:00,517.62,517.77,516.08,516.83,20782.0,509.4223,509.57,507.9067,508.6448,20782.0
2024-04-18 14:00:00,516.43,516.98,515.5,515.91,33706.0,508.2512,508.7925,507.3359,507.7394,33706.0
2024-04-18 14:30:00,515.9,516.36,515.0,515.74,23228.0,507.7296,508.1823,506.8438,507.5721,23228.0
2024-04-18 15:00:00,515.91,516.92,515.88,516.5,31968.0,507.7394,508.7334,507.7099,508.3201,31968.0
2024-04-18 15:30:00,516.74,517.26,516.2,516.63,89025.0,508.5563,509.068,508.0248,508.448,89025.0
2024-04-19 09:30:00,515.24,520.04,515.24,519.78,121028.0,507.08,511.804,507.08,511.5481,121028.0
2024-04-19 10:00:00,519.86,520.19,517.83,518.77,62156.0,511.6269,511.9516,509.629,510.5541,62156.0
2024-04-19 10:30:00,518.85,519.28,517.64,518.55,32185.0,510.6329,511.056,509.442,510.3376,32185.0
2024-04-19 11:00:00,518.2,519.26,517.79,518.47,33433.0,509.9931,511.0364,509.5896,510.2589,33433.0
2024-04-19 11:30:00,518.61,518.91,517.99,518.16,26872.0,510.3967,510.6919,509.7865,509.9538,26872.0
2024-04-19 12:00:00,518.39,518.67,516.02,516.06,54771.0,510.1801,510.4557,507.8477,507.887,54771.0
2024-04-19 12:30:00,516.06,517.94,515.96,517.86,28314.0,507.887,509.7373,507.7886,509.6585,28314.0
2024-04-19 13:00:00,517.92,518.62,517.48,517.54,17953.0,509.7176,510.4065,509.2845,509.3436,17953.0
2024-04-19 13:30:00,517.71,519.23,517.51,518.32,24483.0,509.5109,511.0068,509.3141,510.1112,24483.0
2024-04-19 14:00:00,517.84,518.03,516.2,516.32,48512.0,509.6388,509.8258,508.0248,508.1429,48512.0
2024-04-19 14:30:00,516.14,516.63,515.1,516.24,51060.0,507.9658,508.448,506.9422,508.0642,51060.0
2024-04-19 15:00:00,515.97,517.48,515.82,517.21,45522.0,507.7985,509.2845,507.6508,509.0188,45522.0
2024-04-19 15:30:00,516.96,518.79,516.36,518.22,171301.0,508.7728,510.5738,508.1823,510.0128,171301.0
2024-04-22 09:30:00,520.35,521.63,517.73,520.91,145099.0,512.1091,513.3688,509.5306,512.6602,145099.0
2024-04-22 10:00:00,521.01,521.65,520.73,520.83,45917.0,512.7586,513.3885,512.4831,512.5815,45917.0
2024-04-22 10:30:00,520.94,521.97,520.48,520.52,24787.0,512.6898,513.7034,512.237,512.2764,24787.0
2024-04-22 11:00:00,520.47,520.55,519.8,519.98,21701.0,512.2272,512.3059,511.5678,511.745,21701.0
2024-04-22 11:30:00,520.25,520.89,519.49,520.89,23631.0,512.0107,512.6405,511.2627,512.6405,23631.0
2024-04-22 12:00:00,521.04,522.38,520.86,521.56,27721.0,512.7882,514.1069,512.611,513.2999,27721.0
2024-04-22 12:30:00,521.35,522.71,521.05,522.71,17968.0,513.0933,514.4317,512.798,514.4317,17968.0
2024-04-22 13:00:00,522.66,524.09,522.51,524.09,8420.0,514.3825,515.7899,514.2349,515.7899,8420.0
2024-04-22 13:30:00,524.21,525.8,523.78,525.35,107189.0,515.908,517.4728,515.4848,517.0299,107189.0
2024-04-22 14:00:00,525.42,526.22,525.24,526.01,31994.0,517.0988,517.8861,516.9217,517.6795,31994.0
2024-04-22 14:30:00,526.04,526.24,524.64,525.32,105470.0,517.709,517.9058,516.3312,517.0004,105470.0
2024-04-22 15:00:00,525.33,525.36,524.17,524.49,105983.0,517.0102,517.0398,515.8686,516.1835,105983.0
2024-04-22 15:30:00,524.49,524.49,522.9,523.38,183965.0,516.1835,516.1835,514.6187,515.0911,183965.0
2024-04-23 09:30:00,524.59,528.11,523.93,528.11,64222.0,516.2819,519.7462,515.6324,519.7462,64222.0
2024-04-23 10:00:00,527.94,529.91,527.49,529.9,38679.0,519.5789,521.5177,519.136,521.5079,38679.0
2024-04-23 10:30:00,529.91,530.69,529.37,530.11,44642.0,521.5177,522.2853,520.9862,521.7145,44642.0
2024-04-23 11:00:00,530.13,530.58,529.01,530.34,25447.0,521.7342,522.1771,520.6319,521.9409,25447.0
2024-04-23 11:30:00,530.21,530.29,529.21,529.53,53965.0,521.8129,521.8917,520.8288,521.1437,53965.0
2024-04-23 12:00:00,529.57,530.24,529.37,530.24,27996.0,521.1831,521.8425,520.9862,521.8425,27996.0
2024-04-23 12:30:00,530.33,530.83,530.15,530.58,19066.0,521.931,522.4231,521.7539,522.1771,19066.0
2024-04-23 13:00:00,530.45,530.98,530.23,530.88,13325.0,522.0491,522.5707,521.8326,522.4723,13325.0
2024-04-23 13:30:00,530.97,531.5,530.66,531.39,23842.0,522.5609,523.0825,522.2558,522.9743,23842.0
2024-04-23 14:00:00,531.29,531.45,530.64,531.16,20922.0,522.8758,523.0333,522.2361,522.7479,20922.0
2024-04-23 14:30:00,531.16,531.31,530.57,531.0,20888.0,522.7479,522.8955,522.1672,522.5904,20888.0
2024-04-23 15:00:00,530.93,530.98,530.09,530.15,24497.0,522.5215,522.5707,521.6948,521.7539,24497.0
2024-04-23 15:30:00,530.0,530.61,529.36,529.8,139995.0,521.6063,522.2066,520.9764,521.4094,139995.0
2024-04-24 09:30:00,529.51,532.06,527.25,530.95,92348.0,521.124,523.6336,518.8998,522.5412,92348.0
2024-04-24 10:00:00,531.0,531.6,530.12,530.12,31079.0,522.5904,523.1809,521.7244,521.7244,31079.0
2024-04-24 10:30:00,530.15,530.24,528.55,528.55,24423.0,521.7539,521.8425,520.1792,520.1792,24423.0
2024-04-24 11:00:00,528.78,528.83,527.38,528.11,31665.0,520.4056,520.4548,519.0278,519.7462,31665.0
2024-04-24 11:30:00,528.06,528.77,526.84,527.19,10627.0,519.697,520.3957,518.4963,518.8408,10627.0
2024-04-24 12:00:00,527.52,527.6,526.54,527.48,37973.0,519.1655,519.2443,518.2011,519.1262,37973.0
2024-04-24 12:30:00,527.43,527.7,526.31,527.7,19954.0,519.077,519.3427,517.9747,519.3427,19954.0
2024-04-24 13:00:00,527.62,528.6,527.45,528.59,9538.0,519.264,520.2284,519.0967,520.2186,9538.0
2024-04-24 13:30:00,528.59,529.98,528.56,529.97,12621.0,520.2186,521.5866,520.1891,521.5767,12621.0
2024-04-24 14:00:00,530.02,530.02,528.34,528.76,20732.0,521.626,521.626,519.9726,520.3859,20732.0
2024-04-24 14:30:00,528.84,529.08,528.14,528.6,22399.0,520.4646,520.7008,519.7757,520.2284,22399.0
2024-04-24 15:00:00,528.42,529.62,528.13,529.27,34270.0,520.0513,521.2323,519.7659,520.8878,34270.0
2024-04-24 15:30:00,529.25,530.58,529.19,529.81,119770.0,520.8681,522.1771,520.8091,521.4193,119770.0
2024-04-25 09:30:00,525.62,526.41,521.77,522.84,100102.0,517.2956,518.0731,513.5066,514.5597,100102.0
2024-04-25 10:00:00,522.55,524.76,521.72,524.5,51706.0,514.2743,516.4493,513.4574,516.1934,51706.0
2024-04-25 10:30:00,524.52,524.65,522.97,523.67,30295.0,516.2131,516.341,514.6876,515.3765,30295.0
2024-04-25 11:00:00,523.57,524.54,523.53,524.48,24378.0,515.2781,516.2327,515.2387,516.1737,24378.0
2024-04-25 11:30:00,524.55,525.62,523.92,525.54,19151.0,516.2426,517.2956,515.6226,517.2169,19151.0
2024-04-25 12:00:00,525.41,525.93,524.91,525.82,11386.0,517.089,517.6007,516.5969,517.4925,11386.0
2024-04-25 12:30:00,525.84,526.68,525.49,526.21,15084.0,517.5122,518.3388,517.1677,517.8763,15084.0
2024-04-25 13:00:00,526.27,526.76,525.28,525.92,12947.0,517.9353,518.4176,516.961,517.5909,12947.0
2024-04-25 13:30:00,525.74,527.94,525.74,527.45,55202.0,517.4137,519.5789,517.4137,519.0967,55202.0
2024-04-25 14:00:00,527.67,527.99,526.5,526.54,17798.0,519.3132,519.6281,518.1617,518.2011,17798.0
2024-04-25 14:30:00,526.42,527.32,526.37,527.19,20669.0,518.083,518.9687,518.0338,518.8408,20669.0
2024-04-25 15:00:00,527.38,528.96,527.28,528.62,36123.0,519.0278,520.5827,518.9293,520.2481,36123.0
2024-04-25 15:30:00,528.67,528.67,526.79,527.7,110122.0,520.2973,520.2973,518.4471,519.3427,110122.0
2024-04-26 09:30:00,528.06,530.58,526.89,530.21,59294.0,519.697,522.1771,518.5455,521.8129,59294.0
2024-04-26 10:00:00,530.35,531.35,529.93,530.31,39442.0,521.9507,522.9349,521.5374,521.9114,39442.0
2024-04-26 10:30:00,530.26,530.64,529.56,530.08,15748.0,521.8621,522.2361,521.1732,521.685,15748.0
2024-04-26 11:00:00,530.14,530.58,528.84,529.2,11836.0,521.7441,522.1771,520.4646,520.8189,11836.0
2024-04-26 11:30:00,529.31,529.74,528.78,529.68,14762.0,520.9272,521.3504,520.4056,521.2913,14762.0
2024-04-26 12:00:00,529.64,530.22,529.46,530.2,27318.0,521.252,521.8228,521.0748,521.8031,27318.0
2024-04-26 12:30:00,530.15,530.67,530.15,530.67,5550.0,521.7539,522.2657,521.7539,522.2657,5550.0
2024-04-26 13:00:00,530.88,530.89,530.36,530.59,16629.0,522.4723,522.4822,521.9606,522.1869,16629.0
2024-04-26 13:30:00,530.58,530.81,530.04,530.66,2360.0,522.1771,522.4034,521.6456,522.2558,2360.0
2024-04-26 14:00:00,530.63,530.8,530.26,530.34,7748.0,522.2263,522.3936,521.8621,521.9409,7748.0
2024-04-26 14:30:00,530.24,530.72,530.08,530.67,29940.0,521.8425,522.3149,521.685,522.2657,29940.0
2024-04-26 15:00:00,530.71,530.71,530.07,530.2,26328.0,522.305,522.305,521.6752,521.8031,26328.0
2024-04-26 15:30:00,530.03,530.03,529.12,529.25,102803.0,521.6358,521.6358,520.7402,520.8681,102803.0
2024-04-29 09:30:00,531.24,533.15,530.6,531.67,30205.0,522.8266,524.7064,522.1968,523.2498,30205.0
2024-04-29 10:00:00,531.78,532.78,531.76,532.55,34951.0,523.3581,524.3422,523.3384,524.1159,34951.0
2024-04-29 10:30:00,532.61,532.7,531.85,532.26,18392.0,524.1749,524.2635,523.427,523.8305,18392.0
2024-04-29 11:00:00,532.11,532.4,531.92,532.07,12360.0,523.6829,523.9683,523.4959,523.6435,12360.0
2024-04-29 11:30:00,531.96,532.43,531.6,532.38,11172.0,523.5352,523.9978,523.1809,523.9486,11172.0
2024-04-29 12:00:00,532.26,533.05,532.26,533.05,12189.0,523.8305,524.608,523.8305,524.608,12189.0
2024-04-29 12:30:00,533.12,533.41,532.4,532.63,11406.0,524.6769,524.9623,523.9683,524.1946,11406.0
2024-04-29 13:00:00,532.59,533.2,532.59,533.18,4887.0,524.1552,524.7556,524.1552,524.7359,4887.0
2024-04-29 13:30:00,533.04,533.2,532.88,532.96,9480.0,524.5981,524.7556,524.4407,524.5194,9480.0
2024-04-29 14:00:00,532.78,532.84,532.41,532.64,7391.0,524.3422,524.4013,523.9781,524.2045,7391.0
2024-04-29 14:30:00,532.57,532.57,531.62,532.46,20388.0,524.1356,524.1356,523.2006,524.0273,20388.0
2024-04-29 15:00:00,532.38,532.38,530.16,531.26,53616.0,523.9486,523.9486,521.7637,522.8463,53616.0
2024-04-29 15:30:00,531.19,532.47,531.18,532.34,67060.0,522.7774,524.0371,522.7676,523.9092,67060.0
2024-04-30 09:30:00,529.97,530.65,528.11,529.63,69476.0,521.5767,522.246,519.7462,521.2421,69476.0
2024-04-30 10:00:00,529.8,530.55,529.24,529.28,66084.0,521.4094,522.1476,520.8583,520.8977,66084.0
2024-04-30 10:30:00,529.21,530.31,528.37,529.64,31815.0,520.8288,521.9114,520.0021,521.252,31815.0
2024-04-30 11:00:00,529.61,529.71,527.19,527.9,47797.0,521.2224,521.3209,518.8408,519.5395,47797.0
2024-04-30 11:30:00,527.87,527.87,526.97,527.44,26516.0,519.51,519.51,518.6243,519.0868,26516.0
2024-04-30 12:00:00,527.38,527.88,526.88,527.55,17674.0,519.0278,519.5198,518.5357,519.1951,17674.0
2024-04-30 12:30:00,527.29,527.29,525.69,526.24,22544.0,518.9392,518.9392,517.3645,517.9058,22544.0
2024-04-30 13:00:00,526.23,526.64,525.66,526.24,31619.0,517.896,518.2995,517.335,517.9058,31619.0
2024-04-30 13:30:00,526.23,527.05,526.13,527.02,21605.0,517.896,518.703,517.7976,518.6735,21605.0
2024-04-30 14:00:00,526.95,527.26,525.82,525.98,11330.0,518.6046,518.9097,517.4925,517.6499,11330.0
2024-04-30 14:30:00,525.93,526.48,525.13,525.65,16517.0,517.6007,518.142,516.8134,517.3252,16517.0
2024-04-30 15:00:00,525.65,526.02,524.97,525.26,35343.0,517.3252,517.6893,516.6559,516.9413,35343.0
2024-04-30 15:30:00,525.2,525.42,522.73,522.88,123995.0,516.8823,517.0988,514.4514,514.599,123995.0
2024-05-01 09:30:00,522.87,524.37,521.67,522.95,105058.0,514.5892,516.0654,513.4082,514.6679,105058.0
2024-05-01 10:00:00,523.37,523.37,521.79,522.03,92397.0,515.0813,515.0813,513.5263,513.7625,92397.0
2024-05-01 10:30:00,521.88,522.76,521.19,522.7,36242.0,513.6149,514.4809,512.9358,514.4219,36242.0
2024-05-01 11:00:00,522.64,522.64,521.19,521.94,51443.0,514.3628,514.3628,512.9358,513.6739,51443.0
2024-05-01 11:30:00,521.97,522.37,521.5,521.56,17424.0,513.7034,514.0971,513.2409,513.2999,17424.0
2024-05-01 12:00:00,521.51,523.15,521.17,523.01,32405.0,513.2507,514.8648,512.9161,514.727,32405.0
2024-05-01 12:30:00,522.96,522.96,521.93,522.14,14057.0,514.6778,514.6778,513.6641,513.8707,14057.0
2024-05-01 13:00:00,522.08,522.87,521.72,522.85,17337.0,513.8117,514.5892,513.4574,514.5695,17337.0
2024-05-01 13:30:00,522.92,523.64,522.63,522.81,22999.0,514.6384,515.347,514.353,514.5301,22999.0
2024-05-01 14:00:00,522.56,525.17,522.45,525.17,104438.0,514.2841,516.8528,514.1758,516.8528,104438.0
2024-05-01 14:30:00,525.15,531.36,522.36,530.87,271979.0,516.8331,522.9447,514.0873,522.4625,271979.0
2024-05-01 15:00:00,531.02,532.11,528.29,528.9,149740.0,522.6101,523.6829,519.9233,520.5237,149740.0
2024-05-01 15:30:00,528.67,528.68,523.21,523.42,197088.0,520.2973,520.3072,514.9238,515.1305,197088.0
2024-05-02 09:30:00,528.34,528.38,524.4,524.83,65195.0,519.9726,520.0119,516.095,516.5181,65195.0
2024-05-02 10:00:00,524.89,525.84,522.56,525.7,50492.0,516.5772,517.5122,514.2841,517.3744,50492.0
2024-05-02 10:30:00,525.64,526.97,524.12,526.79,27185.0,517.3153,518.6243,515.8194,518.4471,27185.0
2024-05-02 11:00:00,526.73,527.58,526.51,526.75,44248.0,518.3881,519.2246,518.1715,518.4077,44248.0
2024-05-02 11:30:00,526.82,527.65,526.3,527.62,12203.0,518.4766,519.2935,517.9649,519.264,12203.0
2024-05-02 12:00:00,527.49,527.55,526.75,527.29,17992.0,519.136,519.1951,518.4077,518.9392,17992.0
2024-05-02 12:30:00,526.95,527.98,526.59,527.98,28015.0,518.6046,519.6183,518.2503,519.6183,28015.0
2024-05-02 13:00:00,527.96,529.25,527.95,529.16,28255.0,519.5986,520.8681,519.5887,520.7796,28255.0
2024-05-02 13:30:00,529.37,529.38,528.33,528.93,13304.0,520.9862,520.9961,519.9627,520.5532,13304.0
2024-05-02 14:00:00,528.97,529.77,528.87,529.65,13821.0,520.5926,521.3799,520.4942,521.2618,13821.0
2024-05-02 14:30:00,529.84,530.85,529.75,530.55,24535.0,521.4488,522.4428,521.3602,522.1476,24535.0
2024-05-02 15:00:00,530.52,531.11,529.98,530.5,26019.0,522.118,522.6987,521.5866,522.0983,26019.0
2024-05-02 15:30:00,530.3,530.4,528.9,530.17,156134.0,521.9015,521.9999,520.5237,521.7736,156134.0
2024-05-03 09:30:00,538.08,539.5,536.81,539.05,82585.0,529.5583,530.9558,528.3084,530.5129,82585.0
2024-05-03 10:00:00,539.17,540.41,534.43,535.73,185528.0,530.631,531.8514,525.9661,527.2455,185528.0
2024-05-03 10:30:00,535.7,536.16,534.19,534.54,75261.0,527.216,527.6687,525.7299,526.0744,75261.0
2024-05-03 11:00:00,534.44,534.75,533.76,534.66,31508.0,525.976,526.281,525.3067,526.1925,31508.0
2024-05-03 11:30:00,534.66,535.3,533.66,534.8,29995.0,526.1925,526.8223,525.2083,526.3302,29995.0
2024-05-03 12:00:00,534.83,535.52,534.83,535.27,21079.0,526.3598,527.0388,526.3598,526.7928,21079.0
2024-05-03 12:30:00,535.37,535.54,534.68,534.86,11562.0,526.8912,527.0585,526.2121,526.3893,11562.0
2024-05-03 13:00:00,534.95,535.51,534.69,534.7,25099.0,526.4779,527.029,526.222,526.2318,25099.0
2024-05-03 13:30:00,534.73,535.7,534.24,535.46,28626.0,526.2614,527.216,525.7791,526.9798,28626.0
2024-05-03 14:00:00,535.5,535.89,535.38,535.68,12561.0,527.0192,527.403,526.9011,527.1963,12561.0
2024-05-03 14:30:00,535.59,535.75,534.71,535.06,25139.0,527.1077,527.2652,526.2417,526.5861,25139.0
2024-05-03 15:00:00,535.05,535.29,534.7,535.24,35674.0,526.5763,526.8125,526.2318,526.7633,35674.0
2024-05-03 15:30:00,535.24,535.62,534.74,535.57,145262.0,526.7633,527.1373,526.2712,527.0881,145262.0
2024-05-06 09:30:00,540.51,542.19,539.5,542.14,78693.0,531.9498,533.6032,530.9558,533.554,78693.0
2024-05-06 10:00:00,542.2,543.01,542.06,542.6,47460.0,533.6131,534.4102,533.4753,534.0067,47460.0
2024-05-06 10:30:00,542.65,542.95,542.21,542.21,34232.0,534.0559,534.3512,533.6229,533.6229,34232.0
2024-05-06 11:00:00,542.19,542.19,541.39,541.52,14173.0,533.6032,533.6032,532.8159,532.9438,14173.0
2024-05-06 11:30:00,541.47,542.02,541.41,541.88,16725.0,532.8946,533.4359,532.8356,533.2981,16725.0
2024-05-06 12:00:00,541.74,541.89,541.45,541.87,17925.0,533.1603,533.308,532.8749,533.2883,17925.0
2024-05-06 12:30:00,541.9,541.98,541.25,541.8,37823.0,533.3178,533.3965,532.6781,533.2194,37823.0
2024-05-06 13:00:00,541.85,542.08,541.71,541.97,24176.0,533.2686,533.495,533.1308,533.3867,24176.0
2024-05-06 13:30:00,542.0,542.39,541.91,542.22,12642.0,533.4162,533.8,533.3276,533.6327,12642.0
2024-05-06 14:00:00,542.2,542.77,542.11,542.63,28084.0,533.6131,534.174,533.5245,534.0362,28084.0
2024-05-06 14:30:00,542.69,542.7,542.17,542.33,25470.0,534.0953,534.1051,533.5835,533.741,25470.0
2024-05-06 15:00:00,542.18,542.24,541.64,541.91,18087.0,533.5934,533.6524,533.0619,533.3276,18087.0
2024-05-06 15:30:00,541.74,542.91,541.71,542.86,72442.0,533.1603,534.3118,533.1308,534.2626,72442.0
2024-05-07 09:30:00,543.95,545.73,543.18,545.38,50213.0,535.3353,537.0871,534.5775,536.7427,50213.0
2024-05-07 10:00:00,545.31,546.1,544.71,545.96,27616.0,536.6738,537.4513,536.0833,537.3135,27616.0
2024-05-07 10:30:00,545.87,546.5,545.65,546.42,19653.0,537.2249,537.845,537.0084,537.7662,19653.0
2024-05-07 11:00:00,546.56,546.69,546.14,546.43,20925.0,537.904,538.0319,537.4907,537.7761,20925.0
2024-05-07 11:30:00,546.27,546.87,546.17,546.69,5969.0,537.6186,538.2091,537.5202,538.0319,5969.0
2024-05-07 12:00:00,546.75,546.99,546.61,546.93,7514.0,538.091,538.3272,537.9532,538.2681,7514.0
2024-05-07 12:30:00,546.93,546.95,546.19,546.42,43982.0,538.2681,538.2878,537.5399,537.7662,43982.0
2024-05-07 13:00:00,546.39,546.71,546.29,546.59,36745.0,537.7367,538.0516,537.6383,537.9335,36745.0
2024-05-07 13:30:00,546.57,546.71,545.2,545.29,31931.0,537.9138,538.0516,536.5655,536.6541,31931.0
2024-05-07 14:00:00,545.34,545.76,545.28,545.64,26314.0,536.7033,537.1167,536.6443,536.9986,26314.0
2024-05-07 14:30:00,545.63,545.74,545.17,545.37,16708.0,536.9887,537.097,536.536,536.7328,16708.0
2024-05-07 15:00:00,545.35,545.71,544.99,545.52,18686.0,536.7132,537.0675,536.3589,536.8805,18686.0
2024-05-07 15:30:00,545.48,545.62,544.05,544.3,253792.0,536.8411,536.9789,535.4338,535.6798,253792.0
2024-05-08 09:30:00,540.63,542.76,540.63,542.54,44701.0,532.0679,534.1642,532.0679,533.9477,44701.0
2024-05-08 10:00:00,542.56,542.79,541.81,542.41,19585.0,533.9674,534.1937,533.2292,533.8197,19585.0
2024-05-08 10:30:00,542.37,542.69,541.98,542.43,42345.0,533.7804,534.0953,533.3965,533.8394,42345.0
2024-05-08 11:00:00,542.45,542.72,541.83,542.16,20620.0,533.8591,534.1248,533.2489,533.5737,20620.0
2024-05-08 11:30:00,541.97,542.21,541.62,541.73,18691.0,533.3867,533.6229,533.0422,533.1505,18691.0
2024-05-08 12:00:00,541.8,541.96,541.24,541.4,25264.0,533.2194,533.3769,532.6683,532.8257,25264.0
2024-05-08 12:30:00,541.21,541.21,540.33,540.99,22302.0,532.6387,532.6387,531.7727,532.4222,22302.0
2024-05-08 13:00:00,540.91,541.38,540.53,541.22,30348.0,532.3435,532.806,531.9695,532.6486,30348.0
2024-05-08 13:30:00,541.2,542.19,541.16,542.17,24959.0,532.6289,533.6032,532.5895,533.5835,24959.0
2024-05-08 14:00:00,542.18,542.73,541.94,542.64,25663.0,533.5934,534.1347,533.3572,534.0461,25663.0
2024-05-08 14:30:00,542.63,542.64,541.71,541.76,25952.0,534.0362,534.0461,533.1308,533.18,25952.0
2024-05-08 15:00:00,541.63,542.27,541.47,542.16,44402.0,533.0521,533.6819,532.8946,533.5737,44402.0
2024-05-08 15:30:00,542.19,542.75,542.14,542.29,116537.0,533.6032,534.1543,533.554,533.7016,116537.0
2024-05-09 09:30:00,542.62,543.77,542.01,543.63,43725.0,534.0264,535.1582,533.4261,535.0204,43725.0
2024-05-09 10:00:00,543.67,545.71,543.61,545.06,41815.0,535.0598,537.0675,535.0007,536.4278,41815.0
2024-05-09 10:30:00,545.36,546.06,545.36,545.95,16435.0,536.723,537.4119,536.723,537.3037,16435.0
2024-05-09 11:00:00,545.98,546.17,545.58,545.77,8409.0,537.3332,537.5202,536.9395,537.1265,8409.0
2024-05-09 11:30:00,545.74,545.75,545.11,545.36,14056.0,537.097,537.1068,536.477,536.723,14056.0
2024-05-09 12:00:00,545.31,546.1,545.17,545.78,13934.0,536.6738,537.4513,536.536,537.1364,13934.0
2024-05-09 12:30:00,545.75,545.96,545.43,545.8,9683.0,537.1068,537.3135,536.7919,537.156,9683.0
2024-05-09 13:00:00,545.74,546.25,545.58,546.23,18518.0,537.097,537.5989,536.9395,537.5792,18518.0
2024-05-09 13:30:00,546.19,546.55,546.01,546.02,8182.0,537.5399,537.8942,537.3627,537.3726,8182.0
2024-05-09 14:00:00,545.98,546.48,545.9,546.48,8086.0,537.3332,537.8253,537.2545,537.8253,8086.0
2024-05-09 14:30:00,546.48,546.97,546.29,546.81,20484.0,537.8253,538.3075,537.6383,538.15,20484.0
2024-05-09 15:00:00,546.73,547.14,546.73,547.08,20483.0,538.0713,538.4748,538.0713,538.4158,20483.0
2024-05-09 15:30:00,547.02,547.94,546.88,547.89,106516.0,538.3567,539.2621,538.2189,539.2129,106516.0
2024-05-10 09:30:00,549.37,549.86,548.71,549.09,21807.0,540.6695,541.1517,540.02,540.3939,21807.0
2024-05-10 10:00:00,549.0,549.0,546.68,546.95,44183.0,540.3054,540.3054,538.0221,538.2878,44183.0
2024-05-10 10:30:00,546.93,547.59,546.12,546.35,33120.0,538.2681,538.9177,537.471,537.6973,33120.0
2024-05-10 11:00:00,546.4,546.94,546.05,546.89,16679.0,537.7465,538.278,537.4021,538.2288,16679.0
2024-05-10 11:30:00,546.98,547.1,546.37,547.0,16532.0,538.3174,538.4355,537.717,538.337,16532.0
2024-05-10 12:00:00,546.98,547.06,546.45,546.71,16985.0,538.3174,538.3961,537.7957,538.0516,16985.0
2024-05-10 12:30:00,546.81,547.32,546.81,547.17,7811.0,538.15,538.652,538.15,538.5043,7811.0
2024-05-10 13:00:00,547.06,547.06,546.19,546.22,9523.0,538.3961,538.3961,537.5399,537.5694,9523.0
2024-05-10 13:30:00,546.38,546.65,546.18,546.62,14138.0,537.7269,537.9926,537.53,537.9631,14138.0
2024-05-10 14:00:00,546.56,546.67,546.01,546.53,4440.0,537.904,538.0123,537.3627,537.8745,4440.0
2024-05-10 14:30:00,546.53,546.96,546.24,546.81,14022.0,537.8745,538.2977,537.5891,538.15,14022.0
2024-05-10 15:00:00,546.77,547.11,546.59,546.99,13201.0,538.1107,538.4453,537.9335,538.3272,13201.0
2024-05-10 15:30:00,547.05,547.58,546.82,547.31,62517.0,538.3862,538.9078,538.1599,538.6421,62517.0
2024-05-13 09:30:00,550.82,551.77,549.66,551.73,24181.0,542.0965,543.0315,540.9549,542.9921,24181.0
2024-05-13 10:00:00,551.73,551.87,550.63,551.08,22882.0,542.9921,543.1299,541.9095,542.3524,22882.0
2024-05-13 10:30:00,550.96,551.11,550.11,550.11,26377.0,542.2343,542.3819,541.3978,541.3978,26377.0
2024-05-13 11:00:00,550.17,550.29,549.22,549.22,32932.0,541.4568,541.5749,540.5219,540.5219,32932.0
2024-05-13 11:30:00,549.12,549.29,548.66,549.29,16076.0,540.4235,540.5908,539.9707,540.5908,16076.0
2024-05-13 12:00:00,549.12,549.24,548.81,548.93,5984.0,540.4235,540.5416,540.1184,540.2365,5984.0
2024-05-13 12:30:00,548.76,548.85,548.31,548.43,20708.0,540.0692,540.1577,539.6263,539.7444,20708.0
2024-05-13 13:00:00,548.25,548.25,546.86,547.45,20257.0,539.5672,539.5672,538.1993,538.7799,20257.0
2024-05-13 13:30:00,547.52,547.71,547.15,547.68,14340.0,538.8488,539.0358,538.4847,539.0063,14340.0
2024-05-13 14:00:00,547.63,547.68,547.32,547.41,20423.0,538.9571,539.0063,538.652,538.7405,20423.0
2024-05-13 14:30:00,547.46,547.86,547.42,547.42,13831.0,538.7897,539.1834,538.7504,538.7504,13831.0
2024-05-13 15:00:00,547.56,547.84,547.08,547.14,9122.0,538.8882,539.1637,538.4158,538.4748,9122.0
2024-05-13 15:30:00,547.14,547.34,546.64,546.99,66856.0,538.4748,538.6716,537.9827,538.3272,66856.0
2024-05-14 09:30:00,552.58,553.63,550.34,552.21,70634.0,543.8287,544.862,541.6241,543.4645,70634.0
2024-05-14 10:00:00,552.15,552.71,551.29,552.06,52192.0,543.4055,543.9566,542.5591,543.3169,52192.0
2024-05-14 10:30:00,552.08,552.08,550.41,551.44,43192.0,543.3366,543.3366,541.693,542.7067,43192.0
2024-05-14 11:00:00,551.48,551.89,551.18,551.46,26791.0,542.7461,543.1496,542.4508,542.7264,26791.0
2024-05-14 11:30:00,551.46,551.53,551.1,551.15,7785.0,542.7264,542.7953,542.3721,542.4213,7785.0
2024-05-14 12:00:00,551.02,551.21,550.71,550.77,7692.0,542.2934,542.4804,541.9883,542.0473,7692.0
2024-05-14 12:30:00,550.7,550.77,549.78,550.02,16012.0,541.9784,542.0473,541.073,541.3092,16012.0
2024-05-14 13:00:00,550.09,550.29,549.37,550.24,15189.0,541.3781,541.5749,540.6695,541.5257,15189.0
2024-05-14 13:30:00,550.19,550.64,549.9,550.18,10242.0,541.4765,541.9194,541.1911,541.4667,10242.0
2024-05-14 14:00:00,550.21,551.03,550.12,550.56,19113.0,541.4962,542.3032,541.4076,541.8407,19113.0
2024-05-14 14:30:00,550.57,551.49,550.52,551.22,24721.0,541.8505,542.7559,541.8013,542.4902,24721.0
2024-05-14 15:00:00,551.14,551.47,550.79,551.31,21791.0,542.4115,542.7362,542.067,542.5788,21791.0
2024-05-14 15:30:00,551.26,552.5,551.25,551.93,104309.0,542.5296,543.7499,542.5197,543.189,104309.0
2024-05-15 09:30:00,556.37,556.96,553.54,553.54,46225.0,547.5586,548.1393,544.7735,544.7735,46225.0
2024-05-15 10:00:00,553.57,554.5,553.22,553.66,50181.0,544.803,545.7183,544.4585,544.8916,50181.0
2024-05-15 10:30:00,553.53,554.82,553.49,554.32,18266.0,544.7636,546.0332,544.7243,545.5411,18266.0
2024-05-15 11:00:00,554.39,555.39,554.15,555.29,43388.0,545.61,546.5942,545.3738,546.4957,43388.0
2024-05-15 11:30:00,555.29,555.63,555.11,555.19,18992.0,546.4957,546.8304,546.3186,546.3973,18992.0
2024-05-15 12:00:00,555.05,555.4,554.76,555.36,10600.0,546.2595,546.604,545.9741,546.5646,10600.0
2024-05-15 12:30:00,555.38,555.63,555.21,555.59,9880.0,546.5843,546.8304,546.417,546.791,9880.0
2024-05-15 13:00:00,555.57,555.75,555.15,555.31,12608.0,546.7713,546.9485,546.358,546.5154,12608.0
2024-05-15 13:30:00,555.28,555.48,554.78,555.15,14156.0,546.4859,546.6827,545.9938,546.358,14156.0
2024-05-15 14:00:00,555.31,555.51,554.99,555.14,25160.0,546.5154,546.7123,546.2005,546.3481,25160.0
2024-05-15 14:30:00,555.28,555.28,555.0,555.22,12263.0,546.4859,546.4859,546.2103,546.4269,12263.0
2024-05-15 15:00:00,555.21,555.62,554.98,555.21,24899.0,546.417,546.8205,546.1907,546.417,24899.0
2024-05-15 15:30:00,555.2,556.25,555.1,556.04,128288.0,546.4072,547.4405,546.3088,547.2339,128288.0
2024-05-16 09:30:00,555.38,556.34,553.56,553.93,33321.0,546.5843,547.5291,544.7931,545.1573,33321.0
2024-05-16 10:00:00,553.89,554.57,553.22,553.92,33325.0,545.1179,545.7871,544.4585,545.1474,33325.0
2024-05-16 10:30:00,553.75,554.27,553.6,554.16,28569.0,544.9801,545.4919,544.8325,545.3836,28569.0
2024-05-16 11:00:00,554.18,554.35,553.36,553.9,49888.0,545.4033,545.5706,544.5963,545.1278,49888.0
2024-05-16 11:30:00,553.93,553.99,553.48,553.58,12397.0,545.1573,545.2163,544.7144,544.8128,12397.0
2024-05-16 12:00:00,553.47,553.47,552.85,553.19,24559.0,544.7046,544.7046,544.0944,544.429,24559.0
2024-05-16 12:30:00,553.01,553.39,552.78,553.27,9637.0,544.2519,544.6258,544.0255,544.5077,9637.0
2024-05-16 13:00:00,553.22,553.34,551.89,552.39,22998.0,544.4585,544.5766,543.1496,543.6417,22998.0
2024-05-16 13:30:00,552.52,552.74,552.01,552.58,13528.0,543.7696,543.9861,543.2677,543.8287,13528.0
2024-05-16 14:00:00,552.61,552.71,551.74,552.15,13033.0,543.8582,543.9566,543.002,543.4055,13033.0
2024-05-16 14:30:00,552.17,552.81,552.14,552.8,21519.0,543.4252,544.055,543.3956,544.0452,21519.0
2024-05-16 15:00:00,552.79,553.04,552.54,552.64,15024.0,544.0353,544.2814,543.7893,543.8877,15024.0
2024-05-16 15:30:00,552.46,552.46,551.08,551.23,113108.0,543.7106,543.7106,542.3524,542.5,113108.0
2024-05-17 09:30:00,551.12,552.14,550.41,551.18,69900.0,542.3918,543.3956,541.693,542.4508,69900.0
2024-05-17 10:00:00,551.16,551.59,550.41,551.47,21888.0,542.4312,542.8543,541.693,542.7362,21888.0
2024-05-17 10:30:00,551.5,551.51,550.43,551.07,37409.0,542.7658,542.7756,541.7127,542.3426,37409.0
2024-05-17 11:00:00,551.11,551.11,550.35,550.35,18803.0,542.3819,542.3819,541.634,541.634,18803.0
2024-05-17 11:30:00,550.37,550.97,550.16,550.92,8553.0,541.6537,542.2442,541.447,542.195,8553.0
2024-05-17 12:00:00,550.95,551.28,550.64,550.72,15855.0,542.2245,542.5493,541.9194,541.9981,15855.0
2024-05-17 12:30:00,550.54,550.88,550.26,550.73,13284.0,541.821,542.1556,541.5454,542.008,13284.0
2024-05-17 13:00:00,550.74,550.91,550.32,550.75,20279.0,542.0178,542.1851,541.6045,542.0276,20279.0
2024-05-17 13:30:00,550.83,550.97,550.57,550.78,14002.0,542.1064,542.2442,541.8505,542.0572,14002.0
2024-05-17 14:00:00,550.75,550.75,549.81,550.4,27020.0,542.0276,542.0276,541.1025,541.6832,27020.0
2024-05-17 14:30:00,550.38,551.39,550.38,551.07,25463.0,541.6635,542.6575,541.6635,542.3426,25463.0
2024-05-17 15:00:00,551.04,551.75,550.97,551.42,27142.0,542.3131,543.0118,542.2442,542.687,27142.0
2024-05-17 15:30:00,551.4,551.84,550.78,551.82,117005.0,542.6674,543.1004,542.0572,543.0807,117005.0
2024-05-20 09:30:00,551.75,553.11,551.03,552.38,39881.0,543.0118,544.3503,542.3032,543.6318,39881.0
2024-05-20 10:00:00,552.4,552.94,551.92,552.22,20124.0,543.6515,544.183,543.1791,543.4744,20124.0
2024-05-20 10:30:00,552.34,553.44,552.24,553.31,13230.0,543.5925,544.675,543.494,544.5471,13230.0
2024-05-20 11:00:00,553.38,553.88,553.15,553.83,22748.0,544.616,545.1081,544.3896,545.0589,22748.0
2024-05-20 11:30:00,553.85,554.04,553.13,553.32,9043.0,545.0785,545.2655,544.37,544.5569,9043.0
2024-05-20 12:00:00,553.32,553.32,552.69,552.82,15528.0,544.5569,544.5569,543.9369,544.0649,15528.0
2024-05-20 12:30:00,552.82,553.01,552.76,552.86,16256.0,544.0649,544.2519,544.0058,544.1042,16256.0
2024-05-20 13:00:00,552.87,552.87,552.02,552.18,7502.0,544.1141,544.1141,543.2775,543.435,7502.0
2024-05-20 13:30:00,552.0,552.3,551.92,552.02,8207.0,543.2578,543.5531,543.1791,543.2775,8207.0
2024-05-20 14:00:00,551.99,551.99,550.85,551.9,20648.0,543.248,543.248,542.1261,543.1594,20648.0
2024-05-20 14:30:00,551.87,552.16,551.66,551.75,11366.0,543.1299,543.4153,542.9232,543.0118,11366.0
2024-05-20 15:00:00,551.64,552.5,551.64,552.16,21693.0,542.9035,543.7499,542.9035,543.4153,21693.0
2024-05-20 15:30:00,552.2,552.26,551.64,552.24,45898.0,543.4547,543.5137,542.9035,543.494,45898.0
2024-05-21 09:30:00,550.61,551.54,550.04,550.04,39487.0,541.8899,542.8051,541.3289,541.3289,39487.0
2024-05-21 10:00:00,550.01,551.24,550.01,550.9,14344.0,541.2994,542.5099,541.2994,542.1753,14344.0
2024-05-21 10:30:00,550.77,551.54,550.57,551.47,11836.0,542.0473,542.8051,541.8505,542.7362,11836.0
2024-05-21 11:00:00,551.2,551.53,550.92,551.13,9580.0,542.4705,542.7953,542.195,542.4016,9580.0
2024-05-21 11:30:00,551.05,551.12,550.0,550.0,16538.0,542.3229,542.3918,541.2895,541.2895,16538.0
2024-05-21 12:00:00,549.98,550.29,549.89,550.25,7422.0,541.2698,541.5749,541.1813,541.5356,7422.0
2024-05-21 12:30:00,550.36,550.67,550.12,550.57,10672.0,541.6438,541.9489,541.4076,541.8505,10672.0
2024-05-21 13:00:00,550.51,550.73,550.14,550.32,10409.0,541.7914,542.008,541.4273,541.6045,10409.0
2024-05-21 13:30:00,550.4,550.84,550.31,550.84,8813.0,541.6832,542.1162,541.5946,542.1162,8813.0
2024-05-21 14:00:00,550.86,550.86,550.53,550.66,4630.0,542.1359,542.1359,541.8111,541.9391,4630.0
2024-05-21 14:30:00,550.62,550.78,550.08,550.41,8229.0,541.8997,542.0572,541.3683,541.693,8229.0
2024-05-21 15:00:00,550.36,550.93,550.32,550.63,16027.0,541.6438,542.2048,541.6045,541.9095,16027.0
2024-05-21 15:30:00,550.63,551.4,550.63,551.33,48027.0,541.9095,542.6674,541.9095,542.5985,48027.0
2024-05-22 09:30:00,550.0,551.44,549.31,550.74,30350.0,541.2895,542.7067,540.6105,542.0178,30350.0
2024-05-22 10:00:00,550.79,550.79,549.19,549.92,13513.0,542.067,542.067,540.4924,541.2108,13513.0
2024-05-22 10:30:00,549.78,549.86,549.34,549.71,6419.0,541.073,541.1517,540.64,541.0041,6419.0
2024-05-22 11:00:00,549.73,549.73,548.7,548.72,6161.0,541.0238,541.0238,540.0101,540.0298,6161.0
2024-05-22 11:30:00,548.71,548.73,547.92,548.63,20379.0,540.02,540.0396,539.2425,539.9412,20379.0
2024-05-22 12:00:00,548.63,550.03,548.62,550.03,18771.0,539.9412,541.319,539.9314,541.319,18771.0
2024-05-22 12:30:00,549.99,550.06,549.56,549.64,12632.0,541.2797,541.3486,540.8565,540.9352,12632.0
2024-05-22 13:00:00,549.81,549.86,549.38,549.38,2032.0,541.1025,541.1517,540.6793,540.6793,2032.0
2024-05-22 13:30:00,549.03,549.18,548.06,548.87,22682.0,540.3349,540.4825,539.3802,540.1774,22682.0
2024-05-22 14:00:00,548.69,548.77,545.24,545.3,68855.0,540.0003,540.079,536.6049,536.664,68855.0
2024-05-22 14:30:00,545.4,546.27,545.14,546.05,18579.0,536.7624,537.6186,536.5065,537.4021,18579.0
2024-05-22 15:00:00,546.2,546.84,545.55,546.21,23161.0,537.5497,538.1796,536.91,537.5595,23161.0
2024-05-22 15:30:00,546.38,547.39,545.77,546.99,61663.0,537.7269,538.7209,537.1265,538.3272,61663.0
2024-05-23 09:30:00,549.27,549.27,543.15,543.42,70051.0,540.5711,540.5711,534.548,534.8137,70051.0
2024-05-23 10:00:00,543.66,545.06,543.23,543.77,47695.0,535.0499,536.4278,534.6267,535.1582,47695.0
2024-05-23 10:30:00,543.7,544.23,542.62,542.69,54501.0,535.0893,535.6109,534.0264,534.0953,54501.0
2024-05-23 11:00:00,542.69,544.37,542.67,544.04,38865.0,534.0953,535.7487,534.0756,535.4239,38865.0
2024-05-23 11:30:00,544.08,545.17,543.94,544.78,19736.0,535.4633,536.536,535.3255,536.1522,19736.0
2024-05-23 12:00:00,544.58,544.96,544.02,544.9,11124.0,535.9554,536.3293,535.4042,536.2703,11124.0
2024-05-23 12:30:00,544.98,545.43,543.5,543.5,33883.0,536.349,536.7919,534.8925,534.8925,33883.0
2024-05-23 13:00:00,543.47,543.5,542.51,543.06,7070.0,534.8629,534.8925,533.9181,534.4594,7070.0
2024-05-23 13:30:00,543.13,543.13,540.64,540.81,14931.0,534.5283,534.5283,532.0778,532.2451,14931.0
2024-05-23 14:00:00,540.56,540.6,538.88,539.2,53676.0,531.999,532.0384,530.3456,530.6606,53676.0
2024-05-23 14:30:00,539.09,539.97,538.91,539.12,11665.0,530.5523,531.4184,530.3752,530.5818,11665.0
2024-05-23 15:00:00,539.25,539.93,539.25,539.52,11500.0,530.7098,531.379,530.7098,530.9755,11500.0
2024-05-23 15:30:00,539.52,540.09,539.35,539.96,108838.0,530.9755,531.5365,530.8082,531.4085,108838.0
2024-05-24 09:30:00,543.23,543.79,541.62,542.01,40521.0,534.6267,535.1779,533.0422,533.4261,40521.0
2024-05-24 10:00:00,541.87,543.9,541.87,543.81,65623.0,533.2883,535.2861,533.2883,535.1976,65623.0
2024-05-24 10:30:00,543.72,543.9,542.42,543.9,17678.0,535.109,535.2861,533.8296,535.2861,17678.0
2024-05-24 11:00:00,543.95,544.94,543.82,544.39,29757.0,535.3353,536.3097,535.2074,535.7684,29757.0
2024-05-24 11:30:00,544.48,544.75,543.7,544.1,32183.0,535.8569,536.1227,535.0893,535.483,32183.0
2024-05-24 12:00:00,544.1,544.94,544.02,544.8,16837.0,535.483,536.3097,535.4042,536.1719,16837.0
2024-05-24 12:30:00,544.82,544.82,544.04,544.04,27569.0,536.1916,536.1916,535.4239,535.4239,27569.0
2024-05-24 13:00:00,544.13,544.45,543.92,544.39,13371.0,535.5125,535.8274,535.3058,535.7684,13371.0
2024-05-24 13:30:00,544.28,544.28,543.98,544.18,23567.0,535.6601,535.6601,535.3649,535.5617,23567.0
2024-05-24 14:00:00,544.05,544.45,543.57,543.57,26761.0,535.4338,535.8274,534.9614,534.9614,26761.0
2024-05-24 14:30:00,543.48,544.04,543.48,543.72,18239.0,534.8728,535.4239,534.8728,535.109,18239.0
2024-05-24 15:00:00,543.67,544.02,542.96,543.87,25014.0,535.0598,535.4042,534.361,535.2566,25014.0
2024-05-24 15:30:00,543.88,544.66,543.76,544.48,82204.0,535.2664,536.0341,535.1483,535.8569,82204.0
2024-05-28 09:30:00,546.64,546.64,543.88,544.12,44484.0,537.9827,537.9827,535.2664,535.5026,44484.0
2024-05-28 10:00:00,544.01,544.25,543.23,543.53,20486.0,535.3944,535.6306,534.6267,534.922,20486.0
2024-05-28 10:30:00,543.13,544.29,542.7,543.42,11762.0,534.5283,535.67,534.1051,534.8137,11762.0
2024-05-28 11:00:00,543.23,544.04,542.85,543.85,8272.0,534.6267,535.4239,534.2528,535.2369,8272.0
2024-05-28 11:30:00,544.01,544.22,543.34,544.05,8600.0,535.3944,535.6011,534.735,535.4338,8600.0
2024-05-28 12:00:00,544.13,544.15,543.24,543.35,6744.0,535.5125,535.5322,534.6366,534.7448,6744.0
2024-05-28 12:30:00,543.27,544.04,542.86,542.95,10386.0,534.6661,535.4239,534.2626,534.3512,10386.0
2024-05-28 13:00:00,542.84,542.88,542.0,542.5,19586.0,534.2429,534.2823,533.4162,533.9083,19586.0
2024-05-28 13:30:00,542.33,542.7,540.98,541.38,20901.0,533.741,534.1051,532.4124,532.806,20901.0
2024-05-28 14:00:00,541.21,541.78,540.39,540.5,32170.0,532.6387,533.1997,531.8317,531.94,32170.0
2024-05-28 14:30:00,540.35,540.68,539.48,540.55,28719.0,531.7924,532.1171,530.9361,531.9892,28719.0
2024-05-28 15:00:00,540.54,540.93,540.19,540.43,34263.0,531.9793,532.3632,531.6349,531.8711,34263.0
2024-05-28 15:30:00,540.39,541.32,540.39,541.29,90157.0,531.8317,532.747,531.8317,532.7175,90157.0
2024-05-29 09:30:00,535.86,536.04,534.31,535.81,81122.0,527.3735,527.5506,525.848,527.3243,81122.0
2024-05-29 10:00:00,535.86,536.31,534.85,535.46,59375.0,527.3735,527.8163,526.3795,526.9798,59375.0
2024-05-29 10:30:00,535.63,536.0,534.92,535.15,46278.0,527.1471,527.5112,526.4483,526.6747,46278.0
2024-05-29 11:00:00,535.06,535.18,534.25,534.57,25628.0,526.5861,526.7042,525.789,526.1039,25628.0
2024-05-29 11:30:00,534.41,534.49,533.91,534.29,20681.0,525.9464,526.0252,525.4543,525.8283,20681.0
2024-05-29 12:00:00,534.14,534.83,533.65,534.78,25595.0,525.6807,526.3598,525.1985,526.3106,25595.0
2024-05-29 12:30:00,534.72,534.87,534.14,534.66,14830.0,526.2515,526.3991,525.6807,526.1925,14830.0
2024-05-29 13:00:00,534.58,534.58,533.42,534.4,44442.0,526.1137,526.1137,524.9721,525.9366,44442.0
2024-05-29 13:30:00,534.44,534.69,533.78,534.68,24570.0,525.976,526.222,525.3264,526.2121,24570.0
2024-05-29 14:00:00,534.47,534.49,533.92,533.92,19354.0,526.0055,526.0252,525.4642,525.4642,19354.0
2024-05-29 14:30:00,533.83,534.22,533.4,533.63,37512.0,525.3756,525.7594,524.9524,525.1788,37512.0
2024-05-29 15:00:00,533.7,534.61,533.52,534.22,37316.0,525.2477,526.1433,525.0705,525.7594,37316.0
2024-05-29 15:30:00,534.1,535.03,533.89,534.26,151204.0,525.6413,526.5566,525.4347,525.7988,151204.0
2024-05-30 09:30:00,536.5,538.03,536.19,538.0,46931.0,528.0033,529.5091,527.6982,529.4796,46931.0
2024-05-30 10:00:00,538.06,538.76,537.01,538.46,34210.0,529.5386,530.2275,528.5052,529.9323,34210.0
2024-05-30 10:30:00,538.49,539.38,538.23,538.97,6324.0,529.9618,530.8377,529.7059,530.4342,6324.0
2024-05-30 11:00:00,539.01,540.12,538.19,540.04,25864.0,530.4736,531.566,529.6666,531.4873,25864.0
2024-05-30 11:30:00,540.02,540.13,539.39,539.54,12182.0,531.4676,531.5758,530.8476,530.9952,12182.0
2024-05-30 12:00:00,539.49,540.2,539.48,539.83,5578.0,530.946,531.6447,530.9361,531.2806,5578.0
2024-05-30 12:30:00,539.83,540.53,539.76,540.35,8961.0,531.2806,531.9695,531.2117,531.7924,8961.0
2024-05-30 13:00:00,540.41,540.75,540.09,540.41,28064.0,531.8514,532.186,531.5365,531.8514,28064.0
2024-05-30 13:30:00,540.38,540.65,539.88,540.2,7212.0,531.8219,532.0876,531.3298,531.6447,7212.0
2024-05-30 14:00:00,540.09,540.09,539.0,539.77,13689.0,531.5365,531.5365,530.4637,531.2215,13689.0
2024-05-30 14:30:00,539.95,540.01,539.41,539.7,12874.0,531.3987,531.4577,530.8672,531.1526,12874.0
2024-05-30 15:00:00,539.74,539.76,538.8,539.52,33376.0,531.192,531.2117,530.2669,530.9755,33376.0
2024-05-30 15:30:00,539.61,539.78,537.83,539.27,136716.0,531.0641,531.2314,529.3123,530.7295,136716.0
2024-05-31 09:30:00,541.55,544.13,540.16,541.97,88768.0,532.9733,535.5125,531.6054,533.3867,88768.0
2024-05-31 10:00:00,542.26,542.26,539.59,539.85,83512.0,533.6721,533.6721,531.0444,531.3003,83512.0
2024-05-31 10:30:00,539.85,539.97,538.9,539.8,70411.0,531.3003,531.4184,530.3653,531.2511,70411.0
2024-05-31 11:00:00,539.86,539.97,538.99,539.25,31965.0,531.3101,531.4184,530.4539,530.7098,31965.0
2024-05-31 11:30:00,539.28,539.68,538.86,539.3,18875.0,530.7393,531.133,530.3259,530.759,18875.0
2024-05-31 12:00:00,539.02,539.21,538.19,538.8,10400.0,530.4834,530.6704,529.6666,530.2669,10400.0
2024-05-31 12:30:00,538.82,539.34,538.71,539.34,4659.0,530.2866,530.7983,530.1783,530.7983,4659.0
2024-05-31 13:00:00,539.74,540.99,539.74,540.95,17029.0,531.192,532.4222,531.192,532.3828,17029.0
2024-05-31 13:30:00,541.19,541.36,540.71,541.1,13673.0,532.619,532.7864,532.1467,532.5305,13673.0
2024-05-31 14:00:00,540.84,541.6,540.83,540.93,9131.0,532.2746,533.0226,532.2648,532.3632,9131.0
2024-05-31 14:30:00,540.98,541.8,540.75,541.7,22481.0,532.4124,533.2194,532.186,533.121,22481.0
2024-05-31 15:00:00,541.54,542.68,541.36,542.16,32061.0,532.9635,534.0855,532.7864,533.5737,32061.0
2024-05-31 15:30:00,542.11,546.23,541.97,546.21,374120.0,533.5245,537.5792,533.3867,537.5595,374120.0
2024-06-03 09:30:00,549.49,549.89,543.76,543.96,205198.0,540.7876,541.1813,535.1483,535.3452,205198.0
2024-06-03 10:00:00,544.06,545.51,543.25,543.25,89157.0,535.4436,536.8706,534.6464,534.6464,89157.0
2024-06-03 10:30:00,543.0,543.17,541.49,542.0,72658.0,534.4004,534.5677,532.9143,533.4162,72658.0
2024-06-03 11:00:00,541.84,542.51,541.21,542.19,99355.0,533.2588,533.9181,532.6387,533.6032,99355.0
2024-06-03 11:30:00,542.21,542.39,541.15,541.35,66248.0,533.6229,533.8,532.5797,532.7765,66248.0
2024-06-03 12:00:00,541.53,541.66,539.42,539.69,15103.0,532.9537,533.0816,530.8771,531.1428,15103.0
2024-06-03 12:30:00,539.71,539.97,539.01,539.67,19043.0,531.1625,531.4184,530.4736,531.1231,19043.0
2024-06-03 13:00:00,539.51,540.01,538.02,540.0,74887.0,530.9657,531.4577,529.4993,531.4479,74887.0
2024-06-03 13:30:00,540.06,540.38,539.6,540.33,10120.0,531.5069,531.8219,531.0542,531.7727,10120.0
2024-06-03 14:00:00,540.3,541.21,540.17,540.82,13468.0,531.7431,532.6387,531.6152,532.2549,13468.0
2024-06-03 14:30:00,540.8,541.42,540.64,540.99,29205.0,532.2352,532.8454,532.0778,532.4222,29205.0
2024-06-03 15:00:00,541.0,541.43,540.7,541.05,40739.0,532.4321,532.8552,532.1368,532.4813,40739.0
2024-06-03 15:30:00,541.07,541.78,540.61,541.78,88768.0,532.5009,533.1997,532.0482,533.1997,88768.0
2024-06-04 09:30:00,538.86,539.65,538.02,538.22,50677.0,530.3259,531.1034,529.4993,529.6961,50677.0
2024-06-04 10:00:00,538.56,539.74,537.86,538.51,138922.0,530.0307,531.192,529.3418,529.9815,138922.0
2024-06-04 10:30:00,538.47,538.96,536.65,536.65,19224.0,529.9421,530.4244,528.1509,528.1509,19224.0
2024-06-04 11:00:00,536.61,537.55,536.08,536.33,15175.0,528.1116,529.0367,527.59,527.836,15175.0
2024-06-04 11:30:00,536.27,536.28,534.87,535.08,53658.0,527.777,527.7868,526.3991,526.6058,53658.0
2024-06-04 12:00:00,535.03,535.39,534.55,535.39,7065.0,526.5566,526.9109,526.0842,526.9109,7065.0
2024-06-04 12:30:00,535.15,535.66,534.62,535.14,9953.0,526.6747,527.1766,526.1531,526.6649,9953.0
2024-06-04 13:00:00,535.01,535.24,534.38,535.24,12421.0,526.5369,526.7633,525.9169,526.7633,12421.0
2024-06-04 13:30:00,535.25,535.36,534.7,535.22,10494.0,526.7731,526.8814,526.2318,526.7436,10494.0
2024-06-04 14:00:00,535.13,536.59,534.86,536.5,13089.0,526.655,528.0919,526.3893,528.0033,13089.0
2024-06-04 14:30:00,536.49,536.49,535.83,535.91,10224.0,527.9935,527.9935,527.3439,527.4227,10224.0
2024-06-04 15:00:00,535.81,535.81,534.39,534.69,47375.0,527.3243,527.3243,525.9267,526.222,47375.0
2024-06-04 15:30:00,534.56,534.99,534.04,534.24,305242.0,526.094,526.5172,525.5823,525.7791,305242.0
2024-06-05 09:30:00,537.23,537.24,534.95,535.52,57558.0,528.7218,528.7316,526.4779,527.0388,57558.0
2024-06-05 10:00:00,534.99,536.77,533.52,536.35,98716.0,526.5172,528.269,525.0705,527.8557,98716.0
2024-06-05 10:30:00,536.37,537.79,536.37,536.69,14649.0,527.8754,529.2729,527.8754,528.1903,14649.0
2024-06-05 11:00:00,536.91,538.51,536.91,538.41,32398.0,528.4068,529.9815,528.4068,529.8831,32398.0
2024-06-05 11:30:00,538.48,539.24,538.48,539.13,9672.0,529.952,530.6999,529.952,530.5917,9672.0
2024-06-05 12:00:00,539.06,539.41,538.89,539.2,13442.0,530.5228,530.8672,530.3555,530.6606,13442.0
2024-06-05 12:30:00,539.18,539.79,539.04,539.21,12159.0,530.6409,531.2412,530.5031,530.6704,12159.0
2024-06-05 13:00:00,538.9,539.52,538.9,539.31,22631.0,530.3653,530.9755,530.3653,530.7688,22631.0
2024-06-05 13:30:00,539.42,539.62,539.17,539.56,7956.0,530.8771,531.0739,530.631,531.0149,7956.0
2024-06-05 14:00:00,539.58,539.89,539.46,539.74,21240.0,531.0345,531.3396,530.9164,531.192,21240.0
2024-06-05 14:30:00,539.72,540.4,539.72,540.25,26646.0,531.1723,531.8416,531.1723,531.6939,26646.0
2024-06-05 15:00:00,540.12,540.53,539.93,539.93,11552.0,531.566,531.9695,531.379,531.379,11552.0
2024-06-05 15:30:00,539.78,540.3,539.38,540.12,69491.0,531.2314,531.7431,530.8377,531.566,69491.0
2024-06-06 09:30:00,538.56,540.65,538.09,539.97,43142.0,530.0307,532.0876,529.5681,531.4184,43142.0
2024-06-06 10:00:00,539.7,540.17,538.73,539.1,59520.0,531.1526,531.6152,530.198,530.5621,59520.0
2024-06-06 10:30:00,539.07,539.07,537.67,538.19,79077.0,530.5326,530.5326,529.1548,529.6666,79077.0
2024-06-06 11:00:00,538.06,539.3,537.92,539.12,16914.0,529.5386,530.759,529.4008,530.5818,16914.0
2024-06-06 11:30:00,539.21,539.23,538.38,538.62,19071.0,530.6704,530.6901,529.8536,530.0898,19071.0
2024-06-06 12:00:00,538.44,538.44,537.57,537.9,15128.0,529.9126,529.9126,529.0564,529.3812,15128.0
2024-06-06 12:30:00,537.93,537.93,537.39,537.55,18176.0,529.4107,529.4107,528.8792,529.0367,18176.0
2024-06-06 13:00:00,537.54,538.29,537.47,538.23,60416.0,529.0269,529.765,528.958,529.7059,60416.0
2024-06-06 13:30:00,538.17,538.76,538.09,538.18,37821.0,529.6469,530.2275,529.5681,529.6567,37821.0
2024-06-06 14:00:00,538.15,538.26,536.28,537.22,40950.0,529.6272,529.7355,527.7868,528.7119,40950.0
2024-06-06 14:30:00,537.23,538.47,537.12,538.3,25291.0,528.7218,529.9421,528.6135,529.7748,25291.0
2024-06-06 15:00:00,538.24,538.67,538.18,538.62,32631.0,529.7158,530.139,529.6567,530.0898,32631.0
2024-06-06 15:30:00,538.6,538.65,537.86,538.61,87830.0,530.0701,530.1193,529.3418,530.0799,87830.0
2024-06-07 09:30:00,534.72,537.09,533.18,535.74,48859.0,526.2515,528.584,524.7359,527.2554,48859.0
2024-06-07 10:00:00,535.62,536.97,535.3,536.97,72400.0,527.1373,528.4659,526.8223,528.4659,72400.0
2024-06-07 10:30:00,536.77,537.96,535.88,536.57,31076.0,528.269,529.4402,527.3931,528.0722,31076.0
2024-06-07 11:00:00,536.33,536.37,534.39,535.14,51202.0,527.836,527.8754,525.9267,526.6649,51202.0
2024-06-07 11:30:00,535.24,535.62,534.86,535.57,16642.0,526.7633,527.1373,526.3893,527.0881,16642.0
2024-06-07 12:00:00,535.31,536.14,535.1,536.11,32755.0,526.8322,527.649,526.6255,527.6195,32755.0
2024-06-07 12:30:00,536.22,536.37,534.74,535.64,27202.0,527.7278,527.8754,526.2712,527.1569,27202.0
2024-06-07 13:00:00,535.65,536.11,534.81,535.56,17512.0,527.1668,527.6195,526.3401,527.0782,17512.0
2024-06-07 13:30:00,535.6,535.61,535.22,535.36,17162.0,527.1176,527.1274,526.7436,526.8814,17162.0
2024-06-07 14:00:00,535.25,535.25,533.28,534.68,56612.0,526.7731,526.7731,524.8343,526.2121,56612.0
2024-06-07 14:30:00,534.64,535.58,534.59,534.82,20417.0,526.1728,527.0979,526.1236,526.3499,20417.0
2024-06-07 15:00:00,534.77,534.96,533.99,534.87,37331.0,526.3007,526.4877,525.5331,526.3991,37331.0
2024-06-07 15:30:00,534.72,535.11,534.26,534.66,62124.0,526.2515,526.6353,525.7988,526.1925,62124.0
2024-06-10 09:30:00,529.64,531.86,529.19,531.72,116274.0,521.252,523.4368,520.8091,523.299,116274.0
2024-06-10 10:00:00,531.94,533.14,531.71,532.51,28810.0,523.5155,524.6965,523.2892,524.0765,28810.0
2024-06-10 10:30:00,532.58,533.69,532.58,532.77,26089.0,524.1454,525.2378,524.1454,524.3324,26089.0
2024-06-10 11:00:00,532.76,533.53,532.64,533.31,15664.0,524.3226,525.0804,524.2045,524.8638,15664.0
2024-06-10 11:30:00,533.34,534.41,533.32,534.05,12929.0,524.8934,525.9464,524.8737,525.5921,12929.0
2024-06-10 12:00:00,534.15,534.67,534.03,534.62,7615.0,525.6905,526.2023,525.5724,526.1531,7615.0
2024-06-10 12:30:00,534.59,534.7,534.16,534.55,10329.0,526.1236,526.2318,525.7004,526.0842,10329.0
2024-06-10 13:00:00,534.52,534.71,534.07,534.55,21822.0,526.0547,526.2417,525.6118,526.0842,21822.0
2024-06-10 13:30:00,534.54,536.23,534.53,535.42,22729.0,526.0744,527.7376,526.0645,526.9404,22729.0
2024-06-10 14:00:00,535.42,535.69,534.93,535.42,42300.0,526.9404,527.2062,526.4582,526.9404,42300.0
2024-06-10 14:30:00,535.43,536.36,535.43,536.11,25787.0,526.9503,527.8655,526.9503,527.6195,25787.0
2024-06-10 15:00:00,536.05,536.33,535.82,536.27,13992.0,527.5605,527.836,527.3341,527.777,13992.0
2024-06-10 15:30:00,536.19,536.19,535.4,535.81,96793.0,527.6982,527.6982,526.9207,527.3243,96793.0
2024-06-11 09:30:00,532.5,532.5,528.39,529.73,148287.0,524.0667,524.0667,520.0218,521.3405,148287.0
2024-06-11 10:00:00,529.71,531.31,529.23,531.06,53469.0,521.3209,522.8955,520.8485,522.6495,53469.0
2024-06-11 10:30:00,530.96,531.9,530.63,531.89,13354.0,522.5511,523.4762,522.2263,523.4663,13354.0
2024-06-11 11:00:00,531.89,532.01,531.58,531.69,8400.0,523.4663,523.5844,523.1612,523.2695,8400.0
2024-06-11 11:30:00,531.81,531.99,531.21,531.92,19473.0,523.3876,523.5648,522.7971,523.4959,19473.0
2024-06-11 12:00:00,531.87,532.24,531.56,531.97,11650.0,523.4467,523.8108,523.1416,523.5451,11650.0
2024-06-11 12:30:00,532.04,532.83,532.03,532.1,26046.0,523.614,524.3914,523.6041,523.673,26046.0
2024-06-11 13:00:00,532.17,532.62,531.55,531.71,54023.0,523.7419,524.1848,523.1317,523.2892,54023.0
2024-06-11 13:30:00,531.73,533.05,531.71,532.96,16192.0,523.3089,524.608,523.2892,524.5194,16192.0
2024-06-11 14:00:00,532.95,533.83,532.48,533.83,22766.0,524.5095,525.3756,524.047,525.3756,22766.0
2024-06-11 14:30:00,533.79,534.13,533.18,533.38,17913.0,525.3362,525.6709,524.7359,524.9327,17913.0
2024-06-11 15:00:00,533.39,533.82,533.05,533.09,14602.0,524.9426,525.3658,524.608,524.6473,14602.0
2024-06-11 15:30:00,532.99,533.79,532.72,533.29,99737.0,524.5489,525.3362,524.2832,524.8442,99737.0
2024-06-12 09:30:00,543.27,546.04,542.05,544.85,80885.0,534.6661,537.3922,533.4654,536.2211,80885.0
2024-06-12 10:00:00,544.74,546.44,544.55,546.2,34553.0,536.1128,537.7859,535.9258,537.5497,34553.0
2024-06-12 10:30:00,546.11,546.7,544.36,545.12,40746.0,537.4611,538.0418,535.7388,536.4868,40746.0
2024-06-12 11:00:00,545.15,545.24,544.02,544.34,19750.0,536.5163,536.6049,535.4042,535.7192,19750.0
2024-06-12 11:30:00,544.35,544.38,543.46,544.12,16458.0,535.729,535.7585,534.8531,535.5026,16458.0
2024-06-12 12:00:00,544.09,544.24,543.74,543.81,13441.0,535.4731,535.6207,535.1287,535.1976,13441.0
2024-06-12 12:30:00,543.77,543.81,543.5,543.69,11253.0,535.1582,535.1976,534.8925,535.0795,11253.0
2024-06-12 13:00:00,543.93,544.11,543.4,543.6,14124.0,535.3157,535.4928,534.794,534.9909,14124.0
2024-06-12 13:30:00,543.52,543.67,543.04,543.54,18066.0,534.9121,535.0598,534.4397,534.9318,18066.0
2024-06-12 14:00:00,543.26,543.26,540.54,542.65,123352.0,534.6563,534.6563,531.9793,534.0559,123352.0
2024-06-12 14:30:00,542.68,543.48,540.45,542.41,119873.0,534.0855,534.8728,531.8908,533.8197,119873.0
2024-06-12 15:00:00,542.21,543.14,538.84,539.14,57564.0,533.6229,534.5382,530.3063,530.6015,57564.0
2024-06-12 15:30:00,539.02,540.84,538.68,540.28,117434.0,530.4834,532.2746,530.1488,531.7235,117434.0
2024-06-13 09:30:00,539.09,539.66,535.58,535.84,62465.0,530.5523,531.1133,527.0979,527.3538,62465.0
2024-06-13 10:00:00,535.76,536.22,534.79,535.09,59912.0,527.275,527.7278,526.3204,526.6157,59912.0
2024-06-13 10:30:00,535.09,535.61,534.23,535.43,43253.0,526.6157,527.1274,525.7693,526.9503,43253.0
2024-06-13 11:00:00,535.4,535.41,534.11,535.13,13902.0,526.9207,526.9306,525.6512,526.655,13902.0
2024-06-13 11:30:00,535.23,535.43,534.95,534.96,17134.0,526.7534,526.9503,526.4779,526.4877,17134.0
2024-06-13 12:00:00,534.95,534.95,533.87,534.14,23850.0,526.4779,526.4779,525.415,525.6807,23850.0
2024-06-13 12:30:00,534.12,535.89,534.05,535.64,11275.0,525.661,527.403,525.5921,527.1569,11275.0
2024-06-13 13:00:00,535.64,536.66,535.59,536.37,24083.0,527.1569,528.1608,527.1077,527.8754,24083.0
2024-06-13 13:30:00,536.31,536.56,535.92,536.42,7621.0,527.8163,528.0624,527.4325,527.9246,7621.0
2024-06-13 14:00:00,536.23,536.77,535.94,536.77,18110.0,527.7376,528.269,527.4522,528.269,18110.0
2024-06-13 14:30:00,536.75,537.21,536.74,537.21,15643.0,528.2494,528.7021,528.2395,528.7021,15643.0
2024-06-13 15:00:00,537.11,537.53,536.98,537.21,28850.0,528.6037,529.017,528.4757,528.7021,28850.0
2024-06-13 15:30:00,537.09,537.77,536.9,537.08,103878.0,528.584,529.2532,528.397,528.5741,103878.0
2024-06-14 09:30:00,531.78,532.7,530.48,530.48,66894.0,523.3581,524.2635,522.0787,522.0787,66894.0
2024-06-14 10:00:00,530.36,530.42,527.55,528.45,58888.0,521.9606,522.0196,519.1951,520.0808,58888.0
2024-06-14 10:30:00,528.56,528.64,527.1,528.42,53817.0,520.1891,520.2678,518.7522,520.0513,53817.0
2024-06-14 11:00:00,528.43,529.38,528.19,529.26,32763.0,520.0611,520.9961,519.8249,520.878,32763.0
2024-06-14 11:30:00,529.3,529.52,527.98,528.82,33500.0,520.9174,521.1339,519.6183,520.445,33500.0
2024-06-14 12:00:00,528.81,529.38,528.45,528.62,24202.0,520.4351,520.9961,520.0808,520.2481,24202.0
2024-06-14 12:30:00,528.64,529.9,528.46,529.84,23375.0,520.2678,521.5079,520.0907,521.4488,23375.0
2024-06-14 13:00:00,529.91,530.45,529.73,529.8,16230.0,521.5177,522.0491,521.3405,521.4094,16230.0
2024-06-14 13:30:00,529.9,529.93,528.97,529.06,41197.0,521.5079,521.5374,520.5926,520.6812,41197.0
2024-06-14 14:00:00,529.09,529.68,528.73,529.39,21416.0,520.7107,521.2913,520.3564,521.0059,21416.0
2024-06-14 14:30:00,529.33,529.81,529.11,529.67,20802.0,520.9469,521.4193,520.7304,521.2815,20802.0
2024-06-14 15:00:00,529.59,530.02,529.58,529.92,25980.0,521.2028,521.626,521.1929,521.5275,25980.0
2024-06-14 15:30:00,529.94,530.49,529.52,530.43,101102.0,521.5472,522.0885,521.1339,522.0295,101102.0
2024-06-17 09:30:00,528.97,530.39,528.39,529.59,50760.0,520.5926,521.9901,520.0218,521.2028,50760.0
2024-06-17 10:00:00,529.54,529.96,528.86,529.07,14746.0,521.1536,521.5669,520.4843,520.691,14746.0
2024-06-17 10:30:00,528.94,529.29,528.62,529.22,67708.0,520.5631,520.9075,520.2481,520.8386,67708.0
2024-06-17 11:00:00,529.36,530.84,529.36,530.82,17334.0,520.9764,522.433,520.9764,522.4133,17334.0
2024-06-17 11:30:00,530.88,530.88,529.91,530.39,8007.0,522.4723,522.4723,521.5177,521.9901,8007.0
2024-06-17 12:00:00,530.58,532.53,530.57,532.52,18699.0,522.1771,524.0962,522.1672,524.0864,18699.0
2024-06-17 12:30:00,532.53,532.66,532.09,532.48,14436.0,524.0962,524.2241,523.6632,524.047,14436.0
2024-06-17 13:00:00,532.55,533.41,532.55,533.05,9703.0,524.1159,524.9623,524.1159,524.608,9703.0
2024-06-17 13:30:00,533.13,534.45,533.11,534.32,19373.0,524.6867,525.9858,524.667,525.8579,19373.0
2024-06-17 14:00:00,534.35,535.56,534.34,535.17,44290.0,525.8874,527.0782,525.8775,526.6944,44290.0
2024-06-17 14:30:00,535.19,535.32,534.62,534.77,16183.0,526.7141,526.842,526.1531,526.3007,16183.0
2024-06-17 15:00:00,534.69,535.29,534.68,535.29,11134.0,526.222,526.8125,526.2121,526.8125,11134.0
2024-06-17 15:30:00,535.24,535.51,534.61,535.35,115021.0,526.7633,527.029,526.1433,526.8715,115021.0
2024-06-18 09:30:00,535.07,537.44,534.57,534.76,35489.0,526.596,528.9284,526.1039,526.2909,35489.0
2024-06-18 10:00:00,534.8,536.05,534.48,535.69,30846.0,526.3302,527.5605,526.0153,527.2062,30846.0
2024-06-18 10:30:00,535.8,536.47,535.29,535.42,58512.0,527.3144,527.9738,526.8125,526.9404,58512.0
2024-06-18 11:00:00,535.49,536.67,535.28,535.94,40916.0,527.0093,528.1706,526.8026,527.4522,40916.0
2024-06-18 11:30:00,535.88,536.88,535.88,536.87,12718.0,527.3931,528.3773,527.3931,528.3675,12718.0
2024-06-18 12:00:00,536.97,537.72,536.97,537.38,10267.0,528.4659,529.204,528.4659,528.8694,10267.0
2024-06-18 12:30:00,537.27,537.9,537.1,537.32,12025.0,528.7611,529.3812,528.5938,528.8103,12025.0
2024-06-18 13:00:00,537.24,537.33,536.78,537.17,20709.0,528.7316,528.8202,528.2789,528.6627,20709.0
2024-06-18 13:30:00,537.06,537.6,536.79,537.41,17387.0,528.5545,529.0859,528.2887,528.8989,17387.0
2024-06-18 14:00:00,537.34,537.67,536.38,537.21,34785.0,528.83,529.1548,527.8852,528.7021,34785.0
2024-06-18 14:30:00,537.24,537.44,536.91,537.19,21437.0,528.7316,528.9284,528.4068,528.6824,21437.0
2024-06-18 15:00:00,537.13,537.14,536.27,536.38,16779.0,528.6233,528.6332,527.777,527.8852,16779.0
2024-06-18 15:30:00,536.32,536.91,536.13,536.63,59766.0,527.8262,528.4068,527.6392,528.1313,59766.0
2024-06-20 09:30:00,535.62,538.33,535.17,537.27,108479.0,527.1373,529.8043,526.6944,528.7611,108479.0
2024-06-20 10:00:00,537.3,538.15,536.59,538.04,15712.0,528.7907,529.6272,528.0919,529.5189,15712.0
2024-06-20 10:30:00,537.92,538.1,536.36,536.77,16661.0,529.4008,529.578,527.8655,528.269,16661.0
2024-06-20 11:00:00,536.85,537.31,535.89,536.1,13088.0,528.3478,528.8005,527.403,527.6097,13088.0
2024-06-20 11:30:00,536.04,536.43,535.29,535.29,17648.0,527.5506,527.9344,526.8125,526.8125,17648.0
2024-06-20 12:00:00,535.24,536.01,535.02,535.08,13291.0,526.7633,527.5211,526.5468,526.6058,13291.0
2024-06-20 12:30:00,534.92,535.32,534.34,535.13,10213.0,526.4483,526.842,525.8775,526.655,10213.0
2024-06-20 13:00:00,535.05,535.05,534.25,534.38,9087.0,526.5763,526.5763,525.789,525.9169,9087.0
2024-06-20 13:30:00,534.63,535.46,533.8,535.4,16058.0,526.1629,526.9798,525.3461,526.9207,16058.0
2024-06-20 14:00:00,535.58,536.34,535.46,536.27,15725.0,527.0979,527.8459,526.9798,527.777,15725.0
2024-06-20 14:30:00,536.24,536.39,535.41,535.5,11452.0,527.7474,527.8951,526.9306,527.0192,11452.0
2024-06-20 15:00:00,535.5,535.5,534.42,535.35,23570.0,527.0192,527.0192,525.9563,526.8715,23570.0
2024-06-20 15:30:00,535.35,535.58,534.65,535.16,127339.0,526.8715,527.0979,526.1826,526.6845,127339.0
2024-06-21 09:30:00,533.3,534.56,530.15,531.91,82776.0,526.8123,528.0569,523.7006,525.4392,82776.0
2024-06-21 10:00:00,532.19,533.7,532.11,533.55,22350.0,525.7158,527.2074,525.6367,527.0592,22350.0
2024-06-21 10:30:00,533.5,534.17,532.78,533.58,25858.0,527.0098,527.6717,526.2986,527.0889,25858.0
2024-06-21 11:00:00,533.56,533.88,533.07,533.42,16475.0,527.0691,527.3852,526.5851,526.9308,16475.0
2024-06-21 11:30:00,533.16,533.59,532.44,533.59,21414.0,526.674,527.0987,525.9627,527.0987,21414.0
2024-06-21 12:00:00,533.68,533.75,532.9,532.91,27119.0,527.1876,527.2568,526.4171,526.427,27119.0
2024-06-21 12:30:00,532.94,533.6,532.88,533.41,16277.0,526.4566,527.1086,526.3974,526.9209,16277.0
2024-06-21 13:00:00,533.29,533.73,532.8,532.8,35129.0,526.8024,527.237,526.3183,526.3183,35129.0
2024-06-21 13:30:00,532.74,533.21,532.65,532.85,11488.0,526.2591,526.7234,526.1702,526.3677,11488.0
2024-06-21 14:00:00,532.75,533.19,532.47,533.16,8362.0,526.269,526.7036,525.9924,526.674,8362.0
2024-06-21 14:30:00,533.09,533.13,532.18,532.74,20686.0,526.6048,526.6443,525.7059,526.2591,20686.0
2024-06-21 15:00:00,532.86,533.46,532.84,533.31,13841.0,526.3776,526.9703,526.3579,526.8221,13841.0
2024-06-21 15:30:00,533.27,535.34,533.23,535.0,208112.0,526.7826,528.8274,526.7431,528.4916,208112.0
2024-06-24 09:30:00,536.39,539.71,535.16,539.32,70830.0,529.8647,533.1443,528.6496,532.759,70830.0
2024-06-24 10:00:00,539.28,540.43,538.82,539.01,50210.0,532.7195,533.8555,532.2651,532.4528,50210.0
2024-06-24 10:30:00,539.1,541.32,539.1,541.32,55494.0,532.5417,534.7347,532.5417,534.7347,55494.0
2024-06-24 11:00:00,541.28,541.72,540.84,541.63,29445.0,534.6952,535.1298,534.2605,535.0409,29445.0
2024-06-24 11:30:00,541.57,541.7,540.17,540.56,11823.0,534.9817,535.1101,533.5987,533.9839,11823.0
2024-06-24 12:00:00,540.46,540.9,540.36,540.86,12390.0,533.8852,534.3198,533.7864,534.2803,12390.0
2024-06-24 12:30:00,540.86,540.93,539.87,540.07,11612.0,534.2803,534.3494,533.3023,533.4999,11612.0
2024-06-24 13:00:00,540.24,540.44,539.5,539.71,25265.0,533.6678,533.8654,532.9368,533.1443,25265.0
2024-06-24 13:30:00,539.68,539.9,539.14,539.48,14999.0,533.1146,533.332,532.5812,532.9171,14999.0
2024-06-24 14:00:00,539.45,540.08,539.4,540.08,21611.0,532.8874,533.5098,532.8381,533.5098,21611.0
2024-06-24 14:30:00,540.06,541.08,539.98,540.63,21873.0,533.49,534.4976,533.411,534.0531,21873.0
2024-06-24 15:00:00,540.58,540.96,540.11,540.15,24042.0,534.0037,534.3791,533.5394,533.5789,24042.0
2024-06-24 15:30:00,540.19,540.23,538.23,538.24,109935.0,533.6184,533.658,531.6823,531.6922,109935.0
2024-06-25 09:30:00,537.58,538.07,534.17,534.37,125090.0,531.0402,531.5242,527.6717,527.8692,125090.0
2024-06-25 10:00:00,534.16,535.21,533.86,534.23,55732.0,527.6618,528.699,527.3655,527.7309,55732.0
2024-06-25 10:30:00,534.35,534.63,533.24,533.53,36917.0,527.8495,528.1261,526.753,527.0395,36917.0
2024-06-25 11:00:00,533.6,533.6,532.62,532.64,24293.0,527.1086,527.1086,526.1405,526.1603,24293.0
2024-06-25 11:30:00,532.57,532.93,532.3,532.3,25686.0,526.0911,526.4468,525.8244,525.8244,25686.0
2024-06-25 12:00:00,532.18,532.32,531.78,532.11,17751.0,525.7059,525.8442,525.3108,525.6367,17751.0
2024-06-25 12:30:00,532.07,532.07,531.28,531.73,19537.0,525.5972,525.5972,524.8168,525.2614,19537.0
2024-06-25 13:00:00,531.6,532.57,531.53,532.57,10469.0,525.1329,526.0911,525.0638,526.0911,10469.0
2024-06-25 13:30:00,532.64,533.12,532.52,532.88,17430.0,526.1603,526.6345,526.0418,526.3974,17430.0
2024-06-25 14:00:00,532.79,533.68,532.72,533.63,32098.0,526.3085,527.1876,526.2393,527.1382,32098.0
2024-06-25 14:30:00,533.62,533.62,532.66,532.95,12333.0,527.1284,527.1284,526.18,526.4665,12333.0
2024-06-25 15:00:00,532.82,533.68,532.75,533.57,19559.0,526.3381,527.1876,526.269,527.079,19559.0
2024-06-25 15:30:00,533.54,533.66,532.97,533.26,87102.0,527.0493,527.1679,526.4863,526.7728,87102.0
2024-06-26 09:30:00,531.0,531.06,529.47,530.77,44508.0,524.5402,524.5995,523.0289,524.313,44508.0
2024-06-26 10:00:00,530.57,531.57,530.13,530.62,47572.0,524.1155,525.1033,523.6808,524.1649,47572.0
2024-06-26 10:30:00,530.56,531.32,529.81,531.09,17463.0,524.1056,524.8564,523.3647,524.6291,17463.0
2024-06-26 11:00:00,531.24,531.3,529.87,530.79,31502.0,524.7773,524.8366,523.424,524.3328,31502.0
2024-06-26 11:30:00,530.71,532.65,530.63,532.0,18681.0,524.2538,526.1702,524.1747,525.5281,18681.0
2024-06-26 12:00:00,531.84,531.99,531.2,531.48,27304.0,525.37,525.5182,524.7378,525.0144,27304.0
2024-06-26 12:30:00,531.41,531.44,531.01,531.32,5879.0,524.9453,524.9749,524.5501,524.8564,5879.0
2024-06-26 13:00:00,531.08,531.28,530.64,530.76,10701.0,524.6193,524.8168,524.1846,524.3032,10701.0
2024-06-26 13:30:00,530.78,530.78,530.13,530.42,19467.0,524.3229,524.3229,523.6808,523.9673,19467.0
2024-06-26 14:00:00,530.36,530.47,530.11,530.2,32705.0,523.908,524.0167,523.6611,523.75,32705.0
2024-06-26 14:30:00,530.2,530.85,529.92,530.48,21360.0,523.75,524.3921,523.4734,524.0266,21360.0
2024-06-26 15:00:00,530.45,530.47,530.05,530.23,22205.0,523.9969,524.0167,523.6018,523.7796,22205.0
2024-06-26 15:30:00,530.15,531.83,530.12,531.58,118120.0,523.7006,525.3601,523.6709,525.1132,118120.0
2024-06-27 09:30:00,532.1,533.0,530.54,531.88,99330.0,525.6269,526.5159,524.0858,525.4095,99330.0
2024-06-27 10:00:00,531.96,532.75,531.61,532.17,39277.0,525.4886,526.269,525.1428,525.696,39277.0
2024-06-27 10:30:00,532.29,532.93,531.88,532.25,26069.0,525.8146,526.4468,525.4095,525.775,26069.0
2024-06-27 11:00:00,532.23,532.23,530.94,531.25,31035.0,525.7553,525.7553,524.481,524.7872,31035.0
2024-06-27 11:30:00,531.19,531.95,530.8,531.84,28187.0,524.7279,525.4787,524.3427,525.37,28187.0
2024-06-27 12:00:00,531.73,531.89,531.54,531.55,13788.0,525.2614,525.4194,525.0737,525.0836,13788.0
2024-06-27 12:30:00,531.36,532.06,531.04,531.77,12596.0,524.8959,525.5873,524.5798,525.3009,12596.0
2024-06-27 13:00:00,532.08,532.42,531.73,531.93,9139.0,525.6071,525.943,525.2614,525.4589,9139.0
2024-06-27 13:30:00,531.9,532.16,531.4,531.87,9230.0,525.4293,525.6861,524.9354,525.3997,9230.0
2024-06-27 14:00:00,531.73,531.73,530.93,531.24,16880.0,525.2614,525.2614,524.4711,524.7773,16880.0
2024-06-27 14:30:00,531.17,531.96,531.09,531.78,11016.0,524.7082,525.4886,524.6291,525.3108,11016.0
2024-06-27 15:00:00,531.85,532.52,531.56,532.52,25464.0,525.3799,526.0418,525.0934,526.0418,25464.0
2024-06-27 15:30:00,532.58,533.72,532.38,533.68,148040.0,526.101,527.2272,525.9035,527.1876,148040.0
2024-06-28 09:30:00,536.24,538.83,535.33,535.49,63825.0,529.7165,532.275,528.8176,528.9756,63825.0
2024-06-28 10:00:00,535.54,537.86,535.5,537.13,45216.0,529.025,531.3168,528.9855,530.5957,45216.0
2024-06-28 10:30:00,537.23,538.21,537.2,537.28,23910.0,530.6945,531.6625,530.6648,530.7438,23910.0
2024-06-28 11:00:00,536.98,537.01,535.9,536.23,36545.0,530.4475,530.4771,529.3806,529.7066,36545.0
2024-06-28 11:30:00,536.14,536.7,535.84,536.7,21358.0,529.6177,530.1709,529.3214,530.1709,21358.0
2024-06-28 12:00:00,536.81,536.97,535.46,536.47,24675.0,530.2796,530.4376,528.946,529.9437,24675.0
2024-06-28 12:30:00,536.43,536.57,534.88,535.14,33695.0,529.9042,530.0425,528.373,528.6299,33695.0
2024-06-28 13:00:00,534.89,535.77,534.86,534.87,17822.0,528.3829,529.2522,528.3533,528.3632,17822.0
2024-06-28 13:30:00,534.76,534.82,534.05,534.13,24902.0,528.2545,528.3138,527.5531,527.6322,24902.0
2024-06-28 14:00:00,534.23,534.62,533.76,533.95,21028.0,527.7309,528.1162,527.2667,527.4544,21028.0
2024-06-28 14:30:00,533.9,534.08,533.43,533.55,19519.0,527.405,527.5828,526.9407,527.0592,19519.0
2024-06-28 15:00:00,533.48,533.5,532.8,533.0,35998.0,526.9901,527.0098,526.3183,526.5159,35998.0
2024-06-28 15:30:00,533.09,535.06,531.73,534.94,190068.0,526.6048,528.5509,525.2614,528.4323,190068.0
2024-07-01 09:30:00,536.4,537.33,534.16,535.52,281956.0,529.8746,530.7932,527.6618,529.0053,281956.0
2024-07-01 10:00:00,535.58,536.54,530.66,531.33,148552.0,529.0645,530.0128,524.2044,524.8662,148552.0
2024-07-01 10:30:00,531.51,531.54,529.39,530.43,104862.0,525.044,525.0737,522.9498,523.9772,104862.0
2024-07-01 11:00:00,530.4,531.18,529.49,529.72,66780.0,523.9475,524.7181,523.0486,523.2758,66780.0
2024-07-01 11:30:00,529.81,530.08,529.23,529.96,49373.0,523.3647,523.6314,522.7918,523.5129,49373.0
2024-07-01 12:00:00,529.99,530.47,529.47,530.31,42222.0,523.5425,524.0167,523.0289,523.8586,42222.0
2024-07-01 12:30:00,530.29,530.34,529.47,529.68,41082.0,523.8389,523.8883,523.0289,523.2363,41082.0
2024-07-01 13:00:00,529.68,530.48,529.68,530.37,23019.0,523.2363,524.0266,523.2363,523.9179,23019.0
2024-07-01 13:30:00,530.29,530.39,530.02,530.08,20843.0,523.8389,523.9377,523.5722,523.6314,20843.0
2024-07-01 14:00:00,529.99,530.86,529.74,530.12,32872.0,523.5425,524.4019,523.2956,523.6709,32872.0
2024-07-01 14:30:00,530.06,530.32,529.87,530.12,104319.0,523.6117,523.8685,523.424,523.6709,104319.0
2024-07-01 15:00:00,530.15,530.18,529.1,529.52,66681.0,523.7006,523.7302,522.6634,523.0782,66681.0
2024-07-01 15:30:00,529.46,530.17,529.44,529.8,269408.0,523.019,523.7203,522.9992,523.3548,269408.0
2024-07-02 09:30:00,529.92,531.29,528.97,530.35,139523.0,523.4734,524.8267,522.5349,523.8982,139523.0
2024-07-02 10:00:00,530.69,531.17,529.56,530.56,48004.0,524.234,524.7082,523.1178,524.1056,48004.0
2024-07-02 10:30:00,530.37,531.17,529.54,530.35,31958.0,523.9179,524.7082,523.098,523.8982,31958.0
2024-07-02 11:00:00,530.4,530.9,529.79,530.81,31720.0,523.9475,524.4415,523.345,524.3526,31720.0
2024-07-02 11:30:00,530.93,531.19,530.58,530.61,34033.0,524.4711,524.7279,524.1254,524.155,34033.0
2024-07-02 12:00:00,530.64,530.89,530.32,530.72,28314.0,524.1846,524.4316,523.8685,524.2636,28314.0
2024-07-02 12:30:00,530.73,530.73,529.59,529.59,18222.0,524.2735,524.2735,523.1474,523.1474,18222.0
2024-07-02 13:00:00,529.57,530.36,529.52,530.17,21536.0,523.1276,523.908,523.0782,523.7203,21536.0
2024-07-02 13:30:00,530.02,530.48,529.61,530.33,30798.0,523.5722,524.0266,523.1672,523.8784,30798.0
2024-07-02 14:00:00,530.4,531.38,530.38,531.3,35141.0,523.9475,524.9156,523.9278,524.8366,35141.0
2024-07-02 14:30:00,531.14,531.58,531.06,531.19,27521.0,524.6785,525.1132,524.5995,524.7279,27521.0
2024-07-02 15:00:00,531.15,531.96,531.03,531.89,39041.0,524.6884,525.4886,524.5699,525.4194,39041.0
2024-07-02 15:30:00,531.83,531.95,531.05,531.69,92809.0,525.3601,525.4787,524.5896,525.2218,92809.0
2024-07-03 09:30:00,532.81,533.65,531.5,533.47,92813.0,526.3282,527.158,525.0342,526.9802,92813.0
2024-07-03 10:00:00,533.51,535.57,533.51,534.75,109763.0,527.0197,529.0546,527.0197,528.2446,109763.0
2024-07-03 10:30:00,534.7,535.27,533.39,533.59,66155.0,528.1952,528.7583,526.9012,527.0987,66155.0
2024-07-03 11:00:00,533.36,533.71,532.98,533.09,33582.0,526.8715,527.2173,526.4962,526.6048,33582.0
2024-07-03 11:30:00,533.05,533.23,532.52,532.98,47796.0,526.5653,526.7431,526.0418,526.4962,47796.0
2024-07-03 12:00:00,532.91,533.29,532.48,533.17,27747.0,526.427,526.8024,526.0022,526.6838,27747.0
2024-07-03 12:30:00,532.96,533.72,532.66,532.76,89017.0,526.4764,527.2272,526.18,526.2788,89017.0
2024-07-05 09:30:00,532.38,532.66,529.47,529.93,104071.0,525.9035,526.18,523.0289,523.4833,104071.0
2024-07-05 10:00:00,529.88,529.91,527.47,527.47,107277.0,523.4339,523.4635,521.0532,521.0532,107277.0
2024-07-05 10:30:00,527.35,529.37,527.35,528.9,70389.0,520.9346,522.9301,520.9346,522.4658,70389.0
2024-07-05 11:00:00,528.86,529.25,528.33,528.4,30126.0,522.4263,522.8115,521.9027,521.9719,30126.0
2024-07-05 11:30:00,528.37,528.67,528.11,528.12,26558.0,521.9422,522.2386,521.6854,521.6953,26558.0
2024-07-05 12:00:00,528.03,528.38,527.71,527.86,8341.0,521.6064,521.9521,521.2903,521.4384,8341.0
2024-07-05 12:30:00,527.79,528.38,527.67,528.36,12032.0,521.3693,521.9521,521.2508,521.9324,12032.0
2024-07-05 13:00:00,528.36,528.38,527.72,527.93,12863.0,521.9324,521.9521,521.3001,521.5076,12863.0
2024-07-05 13:30:00,527.86,528.75,527.82,528.72,12625.0,521.4384,522.3176,521.3989,522.288,12625.0
2024-07-05 14:00:00,528.77,528.77,527.93,528.18,51230.0,522.3374,522.3374,521.5076,521.7545,51230.0
2024-07-05 14:30:00,528.15,528.74,528.12,528.64,40668.0,521.7249,522.3077,521.6953,522.209,40668.0
2024-07-05 15:00:00,528.63,528.73,528.15,528.22,42780.0,522.1991,522.2979,521.7249,521.7941,42780.0
2024-07-05 15:30:00,528.17,530.04,528.05,528.93,102263.0,521.7447,523.5919,521.6261,522.4954,102263.0
2024-07-08 09:30:00,531.9,534.84,531.3,533.36,131363.0,525.4293,528.3335,524.8366,526.8715,131363.0
2024-07-08 10:00:00,533.36,533.75,531.93,532.06,55047.0,526.8715,527.2568,525.4589,525.5873,55047.0
2024-07-08 10:30:00,531.87,533.22,531.63,532.73,57807.0,525.3997,526.7332,525.1626,526.2492,57807.0
2024-07-08 11:00:00,532.59,532.76,531.63,531.63,19731.0,526.1109,526.2788,525.1626,525.1626,19731.0
2024-07-08 11:30:00,531.59,531.59,530.11,530.26,52794.0,525.1231,525.1231,523.6611,523.8092,52794.0
2024-07-08 12:00:00,530.18,530.76,529.88,530.73,15982.0,523.7302,524.3032,523.4339,524.2735,15982.0
2024-07-08 12:30:00,530.7,531.69,530.63,531.5,11066.0,524.2439,525.2218,524.1747,525.0342,11066.0
2024-07-08 13:00:00,531.52,531.54,531.03,531.22,23577.0,525.0539,525.0737,524.5699,524.7576,23577.0
2024-07-08 13:30:00,531.29,531.83,531.29,531.79,27146.0,524.8267,525.3601,524.8267,525.3206,27146.0
2024-07-08 14:00:00,531.76,531.81,531.33,531.44,19553.0,525.291,525.3404,524.8662,524.9749,19553.0
2024-07-08 14:30:00,531.37,531.57,530.43,531.53,40959.0,524.9057,525.1033,523.9772,525.0638,40959.0
2024-07-08 15:00:00,531.42,531.77,531.18,531.18,21642.0,524.9551,525.3009,524.7181,524.7181,21642.0
2024-07-08 15:30:00,531.13,531.44,530.73,530.87,72799.0,524.6687,524.9749,524.2735,524.4118,72799.0
2024-07-09 09:30:00,529.97,529.97,528.37,529.2,87880.0,523.5228,523.5228,521.9422,522.7621,87880.0
2024-07-09 10:00:00,529.39,529.43,527.73,528.25,78178.0,522.9498,522.9893,521.31,521.8237,78178.0
2024-07-09 10:30:00,528.06,528.9,527.73,528.09,54572.0,521.636,522.4658,521.31,521.6656,54572.0
2024-07-09 11:00:00,528.04,528.31,527.36,527.59,21989.0,521.6163,521.883,520.9445,521.1717,21989.0
2024-07-09 11:30:00,527.65,529.26,527.59,529.26,30129.0,521.231,522.8214,521.1717,522.8214,30129.0
2024-07-09 12:00:00,529.2,529.8,529.16,529.77,10423.0,522.7621,523.3548,522.7226,523.3252,10423.0
2024-07-09 12:30:00,529.79,530.39,529.62,530.39,7394.0,523.345,523.9377,523.177,523.9377,7394.0
2024-07-09 13:00:00,530.46,531.45,529.86,530.33,9105.0,524.0068,524.9848,523.4141,523.8784,9105.0
2024-07-09 13:30:00,530.3,530.73,529.39,529.39,7529.0,523.8488,524.2735,522.9498,522.9498,7529.0
2024-07-09 14:00:00,529.37,529.48,528.64,528.64,22006.0,522.9301,523.0387,522.209,522.209,22006.0
2024-07-09 14:30:00,528.62,528.94,528.21,528.31,11440.0,522.1892,522.5053,521.7842,521.883,11440.0
2024-07-09 15:00:00,528.13,528.13,527.76,527.86,22107.0,521.7052,521.7052,521.3397,521.4384,22107.0
2024-07-09 15:30:00,527.96,528.12,527.35,527.6,103342.0,521.5372,521.6953,520.9346,521.1816,103342.0
2024-07-10 09:30:00,530.03,531.05,529.12,529.43,91994.0,523.582,524.5896,522.6831,522.9893,91994.0
2024-07-10 10:00:00,529.47,530.79,529.47,529.71,53267.0,523.0289,524.3328,523.0289,523.2659,53267.0
2024-07-10 10:30:00,529.6,530.08,529.33,530.0,26736.0,523.1573,523.6314,522.8906,523.5524,26736.0
2024-07-10 11:00:00,529.95,530.54,529.57,530.38,30191.0,523.503,524.0858,523.1276,523.9278,30191.0
2024-07-10 11:30:00,530.49,531.04,530.07,530.9,19191.0,524.0364,524.5798,523.6216,524.4415,19191.0
2024-07-10 12:00:00,530.88,532.07,530.88,531.92,22027.0,524.4217,525.5972,524.4217,525.4491,22027.0
2024-07-10 12:30:00,531.81,532.07,531.46,532.07,8669.0,525.3404,525.5972,524.9946,525.5972,8669.0
2024-07-10 13:00:00,532.07,532.5,531.3,531.73,14659.0,525.5972,526.022,524.8366,525.2614,14659.0
2024-07-10 13:30:00,531.73,531.73,531.4,531.67,7302.0,525.2614,525.2614,524.9354,525.2021,7302.0
2024-07-10 14:00:00,531.76,531.87,531.4,531.56,11590.0,525.291,525.3997,524.9354,525.0934,11590.0
2024-07-10 14:30:00,531.73,532.28,531.7,532.18,11652.0,525.2614,525.8047,525.2317,525.7059,11652.0
2024-07-10 15:00:00,532.02,532.65,532.0,532.53,22031.0,525.5478,526.1702,525.5281,526.0516,22031.0
2024-07-10 15:30:00,532.52,534.09,532.5,533.74,115714.0,526.0418,527.5927,526.022,527.2469,115714.0
2024-07-11 09:30:00,540.87,543.45,539.6,542.89,159066.0,534.2902,536.8388,533.0356,536.2856,159066.0
2024-07-11 10:00:00,542.96,545.49,542.92,544.84,82720.0,536.3547,538.854,536.3152,538.2119,82720.0
2024-07-11 10:30:00,544.67,546.7,544.61,546.7,70363.0,538.0439,540.0492,537.9847,540.0492,70363.0
2024-07-11 11:00:00,546.65,547.13,545.72,546.17,61816.0,539.9999,540.474,539.0812,539.5257,61816.0
2024-07-11 11:30:00,545.97,546.95,545.47,545.47,30189.0,539.3281,540.2962,538.8342,538.8342,30189.0
2024-07-11 12:00:00,545.35,545.81,544.53,545.21,25139.0,538.7157,539.1701,537.9056,538.5774,25139.0
2024-07-11 12:30:00,545.33,545.75,544.64,545.74,18267.0,538.6959,539.1108,538.0143,539.1009,18267.0
2024-07-11 13:00:00,545.61,546.63,545.13,546.51,34485.0,538.9725,539.9801,538.4983,539.8616,34485.0
2024-07-11 13:30:00,546.4,546.72,545.93,546.65,16895.0,539.7529,540.069,539.2886,539.9999,16895.0
2024-07-11 14:00:00,546.49,547.07,546.22,546.31,26669.0,539.8418,540.4147,539.5751,539.664,26669.0
2024-07-11 14:30:00,546.37,546.9,546.29,546.65,30788.0,539.7233,540.2468,539.6442,539.9999,30788.0
2024-07-11 15:00:00,546.77,546.78,546.04,546.61,19319.0,540.1184,540.1283,539.3973,539.9603,19319.0
2024-07-11 15:30:00,546.66,547.71,546.65,546.79,83393.0,540.0097,541.047,539.9999,540.1382,83393.0
2024-07-12 09:30:00,550.78,551.63,549.49,550.99,128893.0,544.0796,544.9193,542.8053,544.2871,128893.0
2024-07-12 10:00:00,551.17,554.28,551.17,554.2,55040.0,544.4649,547.537,544.4649,547.458,55040.0
2024-07-12 10:30:00,554.32,554.33,553.22,554.12,34356.0,547.5765,547.5864,546.4899,547.379,34356.0
2024-07-12 11:00:00,554.12,554.55,553.87,554.55,15334.0,547.379,547.8038,547.132,547.8038,15334.0
2024-07-12 11:30:00,554.45,554.81,553.75,553.85,15590.0,547.705,548.0606,547.0135,547.1123,15590.0
2024-07-12 12:00:00,553.61,553.82,552.98,553.04,12136.0,546.8752,547.0826,546.2529,546.3121,12136.0
2024-07-12 12:30:00,552.97,553.25,552.45,553.25,5585.0,546.243,546.5196,545.7293,546.5196,5585.0
2024-07-12 13:00:00,553.49,553.9,553.16,553.9,9984.0,546.7566,547.1617,546.4307,547.1617,9984.0
2024-07-12 13:30:00,553.95,554.5,553.75,553.84,21570.0,547.2111,547.7544,547.0135,547.1024,21570.0
2024-07-12 14:00:00,553.78,554.18,553.51,553.97,10520.0,547.0431,547.4383,546.7764,547.2308,10520.0
2024-07-12 14:30:00,553.89,554.25,553.57,554.25,9593.0,547.1518,547.5074,546.8357,547.5074,9593.0
2024-07-12 15:00:00,554.27,554.29,553.7,553.99,12676.0,547.5272,547.5469,546.9641,547.2506,12676.0
2024-07-12 15:30:00,553.96,554.15,551.39,551.88,142626.0,547.2209,547.4086,544.6822,545.1662,142626.0
2024-07-15 09:30:00,554.01,554.8,552.37,554.33,74875.0,547.2703,548.0507,545.6503,547.5864,74875.0
2024-07-15 10:00:00,554.59,556.44,554.59,555.86,99626.0,547.8433,549.6708,547.8433,549.0978,99626.0
2024-07-15 10:30:00,555.83,556.6,555.54,556.14,27697.0,549.0682,549.8288,548.7817,549.3744,27697.0
2024-07-15 11:00:00,556.14,558.17,556.03,557.54,17292.0,549.3744,551.3797,549.2657,550.7574,17292.0
2024-07-15 11:30:00,557.46,559.05,557.08,558.97,34366.0,550.6784,552.249,550.303,552.17,34366.0
2024-07-15 12:00:00,558.55,558.58,557.47,557.52,63642.0,551.7551,551.7847,550.6882,550.7376,63642.0
2024-07-15 12:30:00,557.44,557.68,556.44,556.58,40197.0,550.6586,550.8957,549.6708,549.8091,40197.0
2024-07-15 13:00:00,556.41,557.0,555.78,556.29,13850.0,549.6411,550.2239,549.0188,549.5226,13850.0
2024-07-15 13:30:00,556.22,556.22,555.25,555.54,25982.0,549.4534,549.4534,548.4952,548.7817,25982.0
2024-07-15 14:00:00,555.99,556.65,555.61,556.58,9339.0,549.2262,549.8782,548.8509,549.8091,9339.0
2024-07-15 14:30:00,556.52,556.99,556.15,556.31,17501.0,549.7498,550.2141,549.3843,549.5423,17501.0
2024-07-15 15:00:00,556.4,556.95,556.29,556.4,46918.0,549.6312,550.1746,549.5226,549.6312,46918.0
2024-07-15 15:30:00,556.38,556.51,554.41,555.28,102770.0,549.6115,549.7399,547.6655,548.5249,102770.0
2024-07-16 09:30:00,557.82,563.42,557.4,563.35,121841.0,551.034,556.5658,550.6191,556.4967,121841.0
2024-07-16 10:00:00,563.48,564.01,561.93,562.18,79719.0,556.6251,557.1487,555.094,555.3409,79719.0
2024-07-16 10:30:00,561.87,563.82,561.7,563.52,33059.0,555.0347,556.961,554.8668,556.6646,33059.0
2024-07-16 11:00:00,563.38,565.35,563.33,565.19,37691.0,556.5263,558.4724,556.4769,558.3143,37691.0
2024-07-16 11:30:00,565.02,565.03,564.05,564.55,19616.0,558.1464,558.1563,557.1882,557.6821,19616.0
2024-07-16 12:00:00,564.46,565.94,564.46,565.63,24323.0,557.5932,559.0552,557.5932,558.749,24323.0
2024-07-16 12:30:00,565.47,566.26,565.47,565.67,37893.0,558.5909,559.3713,558.5909,558.7885,37893.0
2024-07-16 13:00:00,565.51,565.92,565.42,565.53,12837.0,558.6304,559.0354,558.5415,558.6502,12837.0
2024-07-16 13:30:00,565.46,566.54,565.42,566.41,24012.0,558.581,559.6479,558.5415,559.5195,24012.0
2024-07-16 14:00:00,566.27,567.07,566.1,566.64,27924.0,559.3812,560.1714,559.2132,559.7467,27924.0
2024-07-16 14:30:00,566.66,567.99,566.58,567.99,35959.0,559.7664,561.0803,559.6874,561.0803,35959.0
2024-07-16 15:00:00,567.93,568.75,567.66,568.65,69527.0,561.021,561.831,560.7543,561.7322,69527.0
2024-07-16 15:30:00,568.59,569.29,568.23,568.92,114831.0,561.673,562.3644,561.3173,561.9989,114831.0
2024-07-17 09:30:00,564.3,569.99,564.04,569.06,119089.0,557.4351,563.0559,557.1783,562.1372,119089.0
2024-07-17 10:00:00,569.05,569.05,565.25,566.06,79527.0,562.1274,562.1274,558.3736,559.1737,79527.0
2024-07-17 10:30:00,565.95,566.39,564.7,564.91,37310.0,559.0651,559.4997,557.8303,558.0377,37310.0
2024-07-17 11:00:00,564.58,565.97,564.42,565.45,24570.0,557.7117,559.0848,557.5537,558.5712,24570.0
2024-07-17 11:30:00,565.25,565.79,564.69,565.79,20734.0,558.3736,558.907,557.8204,558.907,20734.0
2024-07-17 12:00:00,565.75,566.07,564.09,564.09,14897.0,558.8675,559.1836,557.2277,557.2277,14897.0
2024-07-17 12:30:00,564.16,564.49,563.34,564.24,47828.0,557.2968,557.6228,556.4868,557.3759,47828.0
2024-07-17 13:00:00,563.82,563.94,562.71,563.35,16233.0,556.961,557.0795,555.8645,556.4967,16233.0
2024-07-17 13:30:00,563.47,563.63,562.69,562.75,13478.0,556.6152,556.7733,555.8447,555.904,13478.0
2024-07-17 14:00:00,562.77,563.51,562.06,563.51,12709.0,555.9238,556.6548,555.2224,556.6548,12709.0
2024-07-17 14:30:00,563.34,563.78,562.54,563.01,31652.0,556.4868,556.9215,555.6966,556.1608,31652.0
2024-07-17 15:00:00,563.0,563.53,562.68,563.37,16445.0,556.151,556.6745,555.8348,556.5165,16445.0
2024-07-17 15:30:00,563.34,563.66,560.64,560.79,131727.0,556.4868,556.8029,553.8197,553.9678,131727.0
2024-07-18 09:30:00,560.4,565.73,559.76,565.61,69670.0,553.5826,558.8477,552.9504,558.7292,69670.0
2024-07-18 10:00:00,565.65,566.97,564.72,566.02,69647.0,558.7687,560.0727,557.85,559.1342,69647.0
2024-07-18 10:30:00,565.44,565.66,561.45,562.05,41231.0,558.5613,558.7786,554.6198,555.2125,41231.0
2024-07-18 11:00:00,562.1,562.91,560.39,560.39,19180.0,555.2619,556.062,553.5727,553.5727,19180.0
2024-07-18 11:30:00,560.32,560.69,558.17,558.62,28194.0,553.5036,553.8691,551.3797,551.8242,28194.0
2024-07-18 12:00:00,558.17,559.11,557.43,557.58,18207.0,551.3797,552.3083,550.6487,550.7969,18207.0
2024-07-18 12:30:00,557.49,559.12,557.49,559.12,32421.0,550.708,552.3182,550.708,552.3182,32421.0
2024-07-18 13:00:00,559.18,559.46,558.48,558.73,21296.0,552.3774,552.654,551.6859,551.9329,21296.0
2024-07-18 13:30:00,558.68,558.96,557.03,557.06,22362.0,551.8835,552.1601,550.2536,550.2832,22362.0
2024-07-18 14:00:00,557.18,557.18,555.0,555.02,53210.0,550.4018,550.4018,548.2483,548.268,53210.0
2024-07-18 14:30:00,554.91,555.35,553.64,554.68,39608.0,548.1594,548.594,546.9048,547.9322,39608.0
2024-07-18 15:00:00,554.57,555.28,553.06,553.64,52489.0,547.8235,548.5249,546.3319,546.9048,52489.0
2024-07-18 15:30:00,553.54,555.89,553.43,554.39,110483.0,546.806,549.1275,546.6974,547.6457,110483.0
2024-07-19 09:30:00,553.2,554.4,551.25,553.37,81130.0,546.4702,547.6556,544.5439,546.6381,81130.0
2024-07-19 10:00:00,553.64,554.07,550.82,551.28,49628.0,546.9048,547.3296,544.1191,544.5735,49628.0
2024-07-19 10:30:00,551.43,552.35,549.65,550.61,36590.0,544.7217,545.6305,542.9634,543.9117,36590.0
2024-07-19 11:00:00,550.47,550.92,549.07,549.14,32222.0,543.7734,544.2179,542.3904,542.4596,32222.0
2024-07-19 11:30:00,549.21,551.12,548.79,551.12,36376.0,542.5287,544.4155,542.1138,544.4155,36376.0
2024-07-19 12:00:00,551.27,552.6,550.9,550.93,19024.0,544.5637,545.8775,544.1982,544.2278,19024.0
2024-07-19 12:30:00,550.84,551.3,550.25,550.69,24824.0,544.1389,544.5933,543.5561,543.9907,24824.0
2024-07-19 13:00:00,550.48,550.69,549.57,550.22,28816.0,543.7833,543.9907,542.8843,543.5264,28816.0
2024-07-19 13:30:00,550.13,551.45,549.81,551.38,25781.0,543.4375,544.7415,543.1214,544.6723,25781.0
2024-07-19 14:00:00,551.39,551.39,550.19,550.25,16762.0,544.6822,544.6822,543.4968,543.5561,16762.0
2024-07-19 14:30:00,550.09,550.64,549.44,550.54,16842.0,543.398,543.9413,542.7559,543.8425,16842.0
2024-07-19 15:00:00,550.71,552.07,550.7,551.61,22699.0,544.0105,545.3539,544.0006,544.8995,22699.0
2024-07-19 15:30:00,551.55,551.64,550.17,550.62,78998.0,544.8402,544.9292,543.477,543.9216,78998.0
2024-07-22 09:30:00,552.95,555.09,549.13,549.25,118467.0,546.2232,548.3372,542.4497,542.5682,118467.0
2024-07-22 10:00:00,549.31,550.77,548.14,550.37,91308.0,542.6275,544.0697,541.4717,543.6746,91308.0
2024-07-22 10:30:00,550.38,553.32,550.24,553.32,98526.0,543.6845,546.5887,543.5462,546.5887,98526.0
2024-07-22 11:00:00,553.39,553.99,552.76,553.13,37595.0,546.6579,547.2506,546.0355,546.401,37595.0
2024-07-22 11:30:00,552.97,554.03,552.46,553.59,32891.0,546.243,547.2901,545.7392,546.8554,32891.0
2024-07-22 12:00:00,553.46,554.13,553.2,553.37,51764.0,546.727,547.3889,546.4702,546.6381,51764.0
2024-07-22 12:30:00,553.3,554.92,552.71,554.75,27676.0,546.569,548.1693,545.9861,548.0013,27676.0
2024-07-22 13:00:00,554.84,555.6,554.84,555.43,18904.0,548.0902,548.841,548.0902,548.673,18904.0
2024-07-22 13:30:00,555.34,556.22,555.16,555.83,30479.0,548.5841,549.4534,548.4063,549.0682,30479.0
2024-07-22 14:00:00,555.66,555.66,554.8,555.36,25038.0,548.9002,548.9002,548.0507,548.6039,25038.0
2024-07-22 14:30:00,555.54,556.69,555.54,556.56,21226.0,548.7817,549.9177,548.7817,549.7893,21226.0
2024-07-22 15:00:00,556.33,557.36,555.64,556.77,51120.0,549.5621,550.5796,548.8805,549.9967,51120.0
2024-07-22 15:30:00,556.9,557.83,556.83,557.46,121565.0,550.1252,551.0438,550.056,550.6784,121565.0
2024-07-23 09:30:00,555.74,557.59,554.9,557.21,101690.0,548.9793,550.8068,548.1495,550.4314,101690.0
2024-07-23 10:00:00,557.06,559.87,557.06,559.5,49083.0,550.2832,553.059,550.2832,552.6935,49083.0
2024-07-23 10:30:00,559.61,560.26,556.84,558.16,43546.0,552.8022,553.4443,550.0659,551.3698,43546.0
2024-07-23 11:00:00,558.36,559.28,558.34,558.94,19962.0,551.5674,552.4762,551.5476,552.1403,19962.0
2024-07-23 11:30:00,558.95,559.78,558.93,559.02,15250.0,552.1502,552.9701,552.1305,552.2194,15250.0
2024-07-23 12:00:00,559.34,559.81,557.84,558.4,16329.0,552.5355,552.9998,551.0537,551.6069,16329.0
2024-07-23 12:30:00,558.19,558.66,557.86,558.59,23798.0,551.3995,551.8638,551.0735,551.7946,23798.0
2024-07-23 13:00:00,558.5,559.14,558.39,558.52,23272.0,551.7057,552.3379,551.597,551.7255,23272.0
2024-07-23 13:30:00,558.52,559.27,558.17,558.95,18133.0,551.7255,552.4663,551.3797,552.1502,18133.0
2024-07-23 14:00:00,559.07,559.95,559.07,559.5,25731.0,552.2688,553.1381,552.2688,552.6935,25731.0
2024-07-23 14:30:00,559.82,560.22,559.46,559.91,31470.0,553.0096,553.4048,552.654,553.0985,31470.0
2024-07-23 15:00:00,559.63,560.06,559.17,559.84,26930.0,552.822,553.2467,552.3675,553.0294,26930.0
2024-07-23 15:30:00,559.49,559.5,558.28,558.32,73071.0,552.6837,552.6935,551.4884,551.5279,73071.0
2024-07-24 09:30:00,555.62,559.32,553.13,553.65,157954.0,548.8607,552.5157,546.401,546.9147,157954.0
2024-07-24 10:00:00,553.6,555.81,553.27,555.78,74845.0,546.8653,549.0484,546.5393,549.0188,74845.0
2024-07-24 10:30:00,555.65,557.61,555.52,556.62,51985.0,548.8904,550.8265,548.762,549.8486,51985.0
2024-07-24 11:00:00,556.51,556.53,554.94,555.72,32807.0,549.7399,549.7597,548.189,548.9595,32807.0
2024-07-24 11:30:00,555.74,556.88,555.74,556.45,35184.0,548.9793,550.1054,548.9793,549.6806,35184.0
2024-07-24 12:00:00,556.51,557.23,555.77,556.24,44975.0,549.7399,550.4511,549.0089,549.4732,44975.0
2024-07-24 12:30:00,556.18,556.38,554.59,554.69,26421.0,549.4139,549.6115,547.8433,547.942,26421.0
2024-07-24 13:00:00,554.81,555.17,554.4,554.51,12001.0,548.0606,548.4162,547.6556,547.7642,12001.0
2024-07-24 13:30:00,554.25,555.17,554.01,554.27,14523.0,547.5074,548.4162,547.2703,547.5272,14523.0
2024-07-24 14:00:00,554.13,554.55,552.47,552.47,32976.0,547.3889,547.8038,545.7491,545.7491,32976.0
2024-07-24 14:30:00,552.53,552.88,550.52,551.28,41414.0,545.8083,546.1541,543.8228,544.5735,41414.0
2024-07-24 15:00:00,551.07,551.28,549.78,549.8,36504.0,544.3661,544.5735,543.0918,543.1115,36504.0
2024-07-24 15:30:00,549.84,551.03,547.33,547.79,102561.0,543.151,544.3266,540.6716,541.126,102561.0
2024-07-25 09:30:00,548.64,553.0,547.87,552.29,95978.0,541.9656,546.2726,541.205,545.5712,95978.0
2024-07-25 10:00:00,551.99,554.07,549.4,553.36,71233.0,545.2749,547.3296,542.7164,546.6282,71233.0
2024-07-25 10:30:00,552.99,555.58,551.51,555.58,34951.0,546.2627,548.8212,544.8007,548.8212,34951.0
2024-07-25 11:00:00,555.61,557.07,555.23,556.11,46276.0,548.8509,550.2931,548.4755,549.3448,46276.0
2024-07-25 11:30:00,556.03,557.35,555.63,557.35,24280.0,549.2657,550.5697,548.8706,550.5697,24280.0
2024-07-25 12:00:00,557.23,559.09,556.77,559.06,39495.0,550.4511,552.2885,549.9967,552.2589,39495.0
2024-07-25 12:30:00,558.81,559.51,558.57,559.19,20945.0,552.0119,552.7034,551.7748,552.3873,20945.0
2024-07-25 13:00:00,559.3,560.44,557.89,557.92,46040.0,552.496,553.6221,551.1031,551.1328,46040.0
2024-07-25 13:30:00,557.83,558.15,556.61,557.34,46198.0,551.0438,551.36,549.8387,550.5598,46198.0
2024-07-25 14:00:00,556.79,556.81,555.62,555.62,24607.0,550.0165,550.0363,548.8607,548.8607,24607.0
2024-07-25 14:30:00,555.8,556.34,553.12,553.47,31574.0,549.0385,549.572,546.3911,546.7369,31574.0
2024-07-25 15:00:00,553.51,556.03,553.39,555.93,19862.0,546.7764,549.2657,546.6579,549.167,19862.0
2024-07-25 15:30:00,555.86,555.97,552.17,552.23,198307.0,549.0978,549.2065,545.4527,545.512,198307.0
2024-07-26 09:30:00,557.77,561.64,556.27,560.5,115652.0,550.9846,554.8075,549.5028,553.6814,115652.0
2024-07-26 10:00:00,560.02,562.59,559.96,560.02,81735.0,553.2072,555.7459,553.1479,553.2072,81735.0
2024-07-26 10:30:00,559.65,560.07,557.62,558.97,46026.0,552.8417,553.2566,550.8364,552.17,46026.0
2024-07-26 11:00:00,559.13,559.52,558.15,559.2,24083.0,552.328,552.7133,551.36,552.3972,24083.0
2024-07-26 11:30:00,559.56,561.49,558.95,561.45,23134.0,552.7528,554.6593,552.1502,554.6198,23134.0
2024-07-26 12:00:00,561.4,562.56,561.28,561.96,22854.0,554.5704,555.7163,554.4519,555.1236,22854.0
2024-07-26 12:30:00,562.06,562.82,561.47,562.72,20708.0,555.2224,555.9731,554.6396,555.8744,20708.0
2024-07-26 13:00:00,562.81,562.84,561.94,562.52,19865.0,555.9633,555.9929,555.1039,555.6768,19865.0
2024-07-26 13:30:00,562.47,562.5,560.39,561.14,28630.0,555.6274,555.657,553.5727,554.3136,28630.0
2024-07-26 14:00:00,561.26,561.73,560.79,561.13,16290.0,554.4321,554.8964,553.9678,554.3037,16290.0
2024-07-26 14:30:00,561.21,561.63,560.49,560.87,12159.0,554.3827,554.7976,553.6715,554.0469,12159.0
2024-07-26 15:00:00,560.74,562.41,560.17,562.13,47560.0,553.9184,555.5681,553.3554,555.2915,47560.0
2024-07-26 15:30:00,562.08,562.72,560.73,561.72,121035.0,555.2421,555.8744,553.9086,554.8865,121035.0
2024-07-29 09:30:00,562.74,563.42,560.95,562.94,140527.0,555.8941,556.5658,554.1259,556.0917,140527.0
2024-07-29 10:00:00,563.27,564.28,561.13,561.13,64982.0,556.4177,557.4154,554.3037,554.3037,64982.0
2024-07-29 10:30:00,561.12,561.25,559.13,560.75,43203.0,554.2938,554.4222,552.328,553.9283,43203.0
2024-07-29 11:00:00,560.63,561.1,559.81,560.94,29845.0,553.8098,554.2741,552.9998,554.116,29845.0
2024-07-29 11:30:00,560.52,561.95,559.17,561.88,17213.0,553.7011,555.1137,552.3675,555.0446,17213.0
2024-07-29 12:00:00,562.06,562.61,561.55,561.67,12634.0,555.2224,555.7657,554.7186,554.8371,12634.0
2024-07-29 12:30:00,561.8,562.05,560.52,560.59,11428.0,554.9656,555.2125,553.7011,553.7703,11428.0
2024-07-29 13:00:00,560.36,561.16,559.94,559.95,14430.0,553.5431,554.3333,553.1282,553.1381,14430.0
2024-07-29 13:30:00,559.61,559.62,559.0,559.62,11418.0,552.8022,552.8121,552.1996,552.8121,11418.0
2024-07-29 14:00:00,559.58,559.97,559.12,559.97,13130.0,552.7726,553.1578,552.3182,553.1578,13130.0
2024-07-29 14:30:00,559.96,560.15,559.54,560.02,16244.0,553.1479,553.3356,552.733,553.2072,16244.0
2024-07-29 15:00:00,559.87,560.81,559.74,560.72,21026.0,553.059,553.9876,552.9306,553.8987,21026.0
2024-07-29 15:30:00,560.8,561.7,560.21,560.63,40855.0,553.9777,554.8668,553.3949,553.8098,40855.0
2024-07-30 09:30:00,562.52,565.22,562.1,564.07,86632.0,555.6768,558.3439,555.2619,557.2079,86632.0
2024-07-30 10:00:00,563.55,563.84,560.87,562.41,68623.0,556.6943,556.9807,554.0469,555.5681,68623.0
2024-07-30 10:30:00,562.06,563.33,561.64,561.87,27054.0,555.2224,556.4769,554.8075,555.0347,27054.0
2024-07-30 11:00:00,561.76,562.57,560.51,561.38,73703.0,554.926,555.7262,553.6912,554.5507,73703.0
2024-07-30 11:30:00,561.41,561.96,560.58,560.91,32641.0,554.5803,555.1236,553.7604,554.0864,32641.0
2024-07-30 12:00:00,560.92,561.24,560.04,561.24,14620.0,554.0963,554.4124,553.227,554.4124,14620.0
2024-07-30 12:30:00,561.38,562.13,560.1,560.1,19977.0,554.5507,555.2915,553.2862,553.2862,19977.0
2024-07-30 13:00:00,560.16,561.06,559.52,560.09,25936.0,553.3455,554.2346,552.7133,553.2764,25936.0
2024-07-30 13:30:00,560.15,561.58,560.15,561.37,14746.0,553.3356,554.7482,553.3356,554.5408,14746.0
2024-07-30 14:00:00,561.49,562.2,561.13,561.66,21651.0,554.6593,555.3607,554.3037,554.8273,21651.0
2024-07-30 14:30:00,561.44,561.99,560.89,561.13,16669.0,554.6099,555.1532,554.0666,554.3037,16669.0
2024-07-30 15:00:00,561.25,562.47,560.9,562.34,20000.0,554.4222,555.6274,554.0765,555.499,20000.0
2024-07-30 15:30:00,562.25,564.28,562.07,562.63,80072.0,555.4101,557.4154,555.2323,555.7855,80072.0
2024-07-31 09:30:00,566.8,567.72,562.65,563.64,99987.0,559.9047,560.8135,555.8052,556.7832,99987.0
2024-07-31 10:00:00,564.1,566.09,563.8,565.81,48700.0,557.2376,559.2034,556.9412,558.9268,48700.0
2024-07-31 10:30:00,566.0,567.66,565.8,567.5,33704.0,559.1145,560.7543,558.9169,560.5962,33704.0
2024-07-31 11:00:00,567.58,567.95,567.01,567.46,13143.0,560.6752,561.0407,560.1122,560.5567,13143.0
2024-07-31 11:30:00,567.47,568.79,567.33,568.52,22564.0,560.5666,561.8705,560.4283,561.6038,22564.0
2024-07-31 12:00:00,568.91,569.65,568.46,569.47,11776.0,561.9891,562.7201,561.5445,562.5422,11776.0
2024-07-31 12:30:00,569.45,570.05,569.07,569.14,23613.0,562.5225,563.1152,562.1471,562.2163,23613.0
2024-07-31 13:00:00,569.01,569.75,568.36,568.81,38034.0,562.0878,562.8188,561.4457,561.8903,38034.0
2024-07-31 13:30:00,568.2,568.51,567.22,567.79,25433.0,561.2877,561.5939,560.3196,560.8827,25433.0
2024-07-31 14:00:00,567.92,568.21,566.27,567.62,44809.0,561.0111,561.2976,559.3812,560.7148,44809.0
2024-07-31 14:30:00,567.79,573.93,567.49,573.93,121489.0,560.8827,566.948,560.5863,566.948,121489.0
2024-07-31 15:00:00,573.93,574.12,567.74,568.34,99170.0,566.948,567.1357,560.8333,561.426,99170.0
2024-07-31 15:30:00,567.81,569.53,565.89,566.26,193756.0,560.9024,562.6015,559.0058,559.3713,193756.0
2024-08-01 09:30:00,566.8,570.15,564.48,564.58,98276.0,559.9047,563.214,557.613,557.7117,98276.0
2024-08-01 10:00:00,564.43,564.8,559.32,559.37,107552.0,557.5636,557.9291,552.5157,552.5651,107552.0
2024-08-01 10:30:00,559.33,559.7,555.74,555.75,173856.0,552.5256,552.8911,548.9793,548.9892,173856.0
2024-08-01 11:00:00,555.81,555.94,553.39,553.59,80623.0,549.0484,549.1768,546.6579,546.8554,80623.0
2024-08-01 11:30:00,553.51,554.21,551.81,553.44,51733.0,546.7764,547.4679,545.0971,546.7073,51733.0
2024-08-01 12:00:00,553.29,554.66,553.01,554.27,26045.0,546.5591,547.9124,546.2825,547.5272,26045.0
2024-08-01 12:30:00,554.06,554.06,551.68,552.9,19268.0,547.3197,547.3197,544.9687,546.1738,19268.0
2024-08-01 13:00:00,552.77,552.8,550.66,551.82,35067.0,546.0454,546.075,543.9611,545.107,35067.0
2024-08-01 13:30:00,551.44,552.49,550.42,552.49,32702.0,544.7316,545.7688,543.724,545.7688,32702.0
2024-08-01 14:00:00,552.6,552.6,550.46,550.94,26437.0,545.8775,545.8775,543.7635,544.2377,26437.0
2024-08-01 14:30:00,550.84,551.17,549.62,550.45,38766.0,544.1389,544.4649,542.9337,543.7536,38766.0
2024-08-01 15:00:00,550.42,552.03,549.79,551.99,48649.0,543.724,545.3144,543.1017,545.2749,48649.0
2024-08-01 15:30:00,552.12,555.1,551.94,553.77,159791.0,545.4033,548.3471,545.2255,547.0332,159791.0
2024-08-02 09:30:00,541.37,542.39,537.44,539.0,201573.0,534.7841,535.7917,530.9019,532.4429,201573.0
2024-08-02 10:00:00,538.51,540.45,533.67,535.03,117463.0,531.9589,533.8753,527.1778,528.5212,117463.0
2024-08-02 10:30:00,534.43,535.96,533.34,534.18,133102.0,527.9285,529.4399,526.8518,527.6816,133102.0
2024-08-02 11:00:00,534.43,534.72,532.29,533.53,64774.0,527.9285,528.215,525.8146,527.0395,64774.0
2024-08-02 11:30:00,533.89,536.99,533.89,536.03,104947.0,527.3951,530.4574,527.3951,529.5091,104947.0
2024-08-02 12:00:00,536.11,537.94,535.64,537.58,113583.0,529.5881,531.3958,529.1238,531.0402,113583.0
2024-08-02 12:30:00,537.49,538.61,536.31,537.53,68896.0,530.9513,532.0577,529.7856,530.9908,68896.0
2024-08-02 13:00:00,537.39,537.51,536.27,536.64,49172.0,530.8525,530.971,529.7461,530.1116,49172.0
2024-08-02 13:30:00,536.55,536.55,535.46,535.7,37426.0,530.0227,530.0227,528.946,529.1831,37426.0
2024-08-02 14:00:00,535.7,537.42,535.13,537.42,58645.0,529.1831,530.8821,528.62,530.8821,58645.0
2024-08-02 14:30:00,537.34,538.04,536.58,537.24,79437.0,530.8031,531.4946,530.0524,530.7043,79437.0
2024-08-02 15:00:00,537.4,539.02,537.08,538.73,63266.0,530.8624,532.4627,530.5463,532.1762,63266.0
2024-08-02 15:30:00,538.71,539.18,537.19,538.23,277953.0,532.1564,532.6207,530.6549,531.6823,277953.0
2024-08-05 09:30:00,513.41,519.4,511.97,516.07,311706.0,507.1642,513.0814,505.7417,509.7919,311706.0
2024-08-05 10:00:00,516.92,523.26,516.92,518.32,117393.0,510.6315,516.8944,510.6315,512.0145,117393.0
2024-08-05 10:30:00,518.86,522.95,518.63,520.23,66529.0,512.5479,516.5882,512.3207,513.9013,66529.0
2024-08-05 11:00:00,520.62,524.78,519.38,523.85,59862.0,514.2865,518.3959,513.0616,517.4772,59862.0
2024-08-05 11:30:00,524.12,527.0,523.77,526.94,55266.0,517.7439,520.5889,517.3982,520.5296,55266.0
2024-08-05 12:00:00,526.77,530.58,526.23,530.13,53367.0,520.3617,524.1254,519.8283,523.6808,53367.0
2024-08-05 12:30:00,529.89,530.01,524.79,525.56,68932.0,523.4437,523.5623,518.4058,519.1664,68932.0
2024-08-05 13:00:00,525.52,526.82,524.29,525.88,42776.0,519.1269,520.4111,517.9119,519.4825,42776.0
2024-08-05 13:30:00,526.26,527.54,525.26,525.7,35568.0,519.8579,521.1223,518.8701,519.3047,35568.0
2024-08-05 14:00:00,525.34,526.07,524.42,525.75,32245.0,518.9491,519.6702,518.0403,519.3541,32245.0
2024-08-05 14:30:00,525.53,525.88,523.42,523.45,49963.0,519.1368,519.4825,517.0525,517.0821,49963.0
2024-08-05 15:00:00,524.0,524.38,522.64,524.38,29068.0,517.6254,518.0008,516.2819,518.0008,29068.0
2024-08-05 15:30:00,524.43,524.8,522.93,524.15,121026.0,518.0502,518.4157,516.5684,517.7736,121026.0
2024-08-06 09:30:00,524.8,530.59,520.85,530.11,217575.0,518.4157,524.1352,514.5137,523.6611,217575.0
2024-08-06 10:00:00,530.19,532.34,529.31,530.18,74145.0,523.7401,525.8639,522.8708,523.7302,74145.0
2024-08-06 10:30:00,530.33,534.59,529.4,532.04,77858.0,523.8784,528.0866,522.9597,525.5676,77858.0
2024-08-06 11:00:00,532.13,532.59,527.52,527.54,121609.0,525.6565,526.1109,521.1026,521.1223,121609.0
2024-08-06 11:30:00,527.6,531.14,527.58,531.14,61577.0,521.1816,524.6785,521.1618,524.6785,61577.0
2024-08-06 12:00:00,531.38,532.66,531.14,531.93,25040.0,524.9156,526.18,524.6785,525.4589,25040.0
2024-08-06 12:30:00,532.03,532.82,530.92,532.49,61126.0,525.5577,526.3381,524.4612,526.0121,61126.0
2024-08-06 13:00:00,532.55,533.22,532.31,532.92,13834.0,526.0714,526.7332,525.8343,526.4369,13834.0
2024-08-06 13:30:00,533.29,534.39,532.89,533.85,18150.0,526.8024,527.889,526.4073,527.3556,18150.0
2024-08-06 14:00:00,533.96,535.24,533.08,535.17,36463.0,527.4642,528.7287,526.5949,528.6595,36463.0
2024-08-06 14:30:00,535.34,535.81,533.27,533.27,32323.0,528.8274,529.2917,526.7826,526.7826,32323.0
2024-08-06 15:00:00,533.12,533.92,530.91,532.75,51569.0,526.6345,527.4247,524.4513,526.269,51569.0
2024-08-06 15:30:00,532.84,533.21,529.09,529.29,131150.0,526.3579,526.7234,522.6535,522.851,131150.0
2024-08-07 09:30:00,536.87,538.43,534.0,538.28,126163.0,530.3388,531.8799,527.5037,531.7317,126163.0
2024-08-07 10:00:00,538.37,538.43,533.16,533.46,58721.0,531.8206,531.8799,526.674,526.9703,58721.0
2024-08-07 10:30:00,533.54,536.55,533.29,535.55,42855.0,527.0493,530.0227,526.8024,529.0349,42855.0
2024-08-07 11:00:00,535.63,536.8,534.87,535.44,20471.0,529.1139,530.2697,528.3632,528.9262,20471.0
2024-08-07 11:30:00,535.75,536.27,533.39,534.33,30312.0,529.2325,529.7461,526.9012,527.8297,30312.0
2024-08-07 12:00:00,534.51,534.54,532.63,534.5,36880.0,528.0075,528.0372,526.1504,527.9977,36880.0
2024-08-07 12:30:00,534.13,534.21,530.97,531.42,42473.0,527.6322,527.7112,524.5106,524.9551,42473.0
2024-08-07 13:00:00,531.17,531.62,528.34,529.54,36262.0,524.7082,525.1527,521.9126,523.098,36262.0
2024-08-07 13:30:00,529.51,531.01,527.71,527.75,25526.0,523.0684,524.5501,521.2903,521.3298,25526.0
2024-08-07 14:00:00,527.66,528.15,525.15,526.06,29384.0,521.2409,521.7249,518.7614,519.6603,29384.0
2024-08-07 14:30:00,525.81,526.47,525.19,525.83,20270.0,519.4134,520.0654,518.8009,519.4331,20270.0
2024-08-07 15:00:00,525.92,528.34,525.85,527.33,23600.0,519.522,521.9126,519.4529,520.9149,23600.0
2024-08-07 15:30:00,527.53,528.09,524.74,525.41,103220.0,521.1125,521.6656,518.3564,519.0182,103220.0
2024-08-08 09:30:00,530.33,531.99,527.97,531.76,123648.0,523.8784,525.5182,521.5471,525.291,123648.0
2024-08-08 10:00:00,531.85,534.0,531.28,533.99,42332.0,525.3799,527.5037,524.8168,527.4939,42332.0
2024-08-08 10:30:00,533.9,534.55,532.92,534.47,26558.0,527.405,528.0471,526.4369,527.968,26558.0
2024-08-08 11:00:00,534.68,534.72,532.98,534.15,23419.0,528.1755,528.215,526.4962,527.6519,23419.0
2024-08-08 11:30:00,534.08,534.45,533.15,533.94,21638.0,527.5828,527.9483,526.6641,527.4445,21638.0
2024-08-08 12:00:00,533.83,535.03,533.61,534.27,11776.0,527.3358,528.5212,527.1185,527.7705,11776.0
2024-08-08 12:30:00,534.33,534.36,532.63,533.76,11504.0,527.8297,527.8594,526.1504,527.2667,11504.0
2024-08-08 13:00:00,533.56,536.21,532.79,536.21,24697.0,527.0691,529.6869,526.3085,529.6869,24697.0
2024-08-08 13:30:00,536.22,536.8,535.89,536.14,15556.0,529.6967,530.2697,529.3708,529.6177,15556.0
2024-08-08 14:00:00,535.9,536.91,535.75,536.24,17694.0,529.3806,530.3783,529.2325,529.7165,17694.0
2024-08-08 14:30:00,536.33,536.85,535.4,536.12,19527.0,529.8054,530.3191,528.8867,529.598,19527.0
2024-08-08 15:00:00,535.92,536.94,535.28,536.11,32668.0,529.4004,530.408,528.7682,529.5881,32668.0
2024-08-08 15:30:00,535.93,536.86,534.92,536.76,95645.0,529.4103,530.329,528.4126,530.2302,95645.0
2024-08-09 09:30:00,536.92,537.07,532.61,534.53,83078.0,530.3882,530.5364,526.1307,528.0273,83078.0
2024-08-09 10:00:00,534.52,536.35,533.65,535.45,45902.0,528.0174,529.8252,527.158,528.9361,45902.0
2024-08-09 10:30:00,535.38,536.54,533.92,535.36,28687.0,528.867,530.0128,527.4247,528.8472,28687.0
2024-08-09 11:00:00,535.75,537.04,535.37,535.37,23665.0,529.2325,530.5068,528.8571,528.8571,23665.0
2024-08-09 11:30:00,535.1,535.75,534.26,534.47,29500.0,528.5904,529.2325,527.7606,527.968,29500.0
2024-08-09 12:00:00,534.56,534.78,533.82,534.51,18581.0,528.0569,528.2743,527.3259,528.0075,18581.0
2024-08-09 12:30:00,534.82,535.61,534.74,535.53,13169.0,528.3138,529.0942,528.2347,529.0151,13169.0
2024-08-09 13:00:00,535.73,537.52,535.65,537.52,19398.0,529.2127,530.9809,529.1337,530.9809,19398.0
2024-08-09 13:30:00,537.64,537.84,535.79,535.91,10807.0,531.0995,531.297,529.272,529.3905,10807.0
2024-08-09 14:00:00,535.7,536.18,535.07,535.25,21363.0,529.1831,529.6572,528.5607,528.7385,21363.0
2024-08-09 14:30:00,535.37,536.09,534.74,536.01,12594.0,528.8571,529.5683,528.2347,529.4893,12594.0
2024-08-09 15:00:00,536.06,536.48,535.55,536.32,18418.0,529.5387,529.9536,529.0349,529.7955,18418.0
2024-08-09 15:30:00,536.29,536.61,535.13,536.15,118696.0,529.7659,530.082,528.62,529.6276,118696.0
2024-08-12 09:30:00,537.64,537.79,532.71,533.29,56476.0,531.0995,531.2476,526.2294,526.8024,56476.0
2024-08-12 10:00:00,533.39,535.82,533.08,535.02,17678.0,526.9012,529.3016,526.5949,528.5113,17678.0
2024-08-12 10:30:00,535.2,536.69,535.2,536.2,18926.0,528.6891,530.161,528.6891,529.677,18926.0
2024-08-12 11:00:00,536.07,536.1,532.27,533.11,24692.0,529.5486,529.5782,525.7948,526.6246,24692.0
2024-08-12 11:30:00,533.16,534.81,532.5,534.79,14405.0,526.674,528.3039,526.022,528.2841,14405.0
2024-08-12 12:00:00,534.63,534.83,533.25,533.36,14079.0,528.1261,528.3237,526.7629,526.8715,14079.0
2024-08-12 12:30:00,533.81,533.82,532.59,532.67,5390.0,527.3161,527.3259,526.1109,526.1899,5390.0
2024-08-12 13:00:00,532.17,533.74,531.95,533.18,12961.0,525.696,527.2469,525.4787,526.6937,12961.0
2024-08-12 13:30:00,533.23,533.67,532.2,532.72,6578.0,526.7431,527.1778,525.7256,526.2393,6578.0
2024-08-12 14:00:00,532.54,533.41,532.5,533.23,7561.0,526.0615,526.9209,526.022,526.7431,7561.0
2024-08-12 14:30:00,532.9,533.46,532.69,533.24,16159.0,526.4171,526.9703,526.2097,526.753,16159.0
2024-08-12 15:00:00,533.14,533.64,532.73,533.27,7518.0,526.6542,527.1481,526.2492,526.7826,7518.0
2024-08-12 15:30:00,533.22,533.43,531.87,533.16,74521.0,526.7332,526.9407,525.3997,526.674,74521.0
2024-08-13 09:30:00,536.27,538.44,534.84,536.42,66529.0,529.7461,531.8897,528.3335,529.8943,66529.0
2024-08-13 10:00:00,536.23,536.27,533.71,535.08,27100.0,529.7066,529.7461,527.2173,528.5706,27100.0
2024-08-13 10:30:00,534.81,536.71,534.21,536.48,11129.0,528.3039,530.1808,527.7112,529.9536,11129.0
2024-08-13 11:00:00,536.71,536.74,535.91,536.37,8183.0,530.1808,530.2104,529.3905,529.8449,8183.0
2024-08-13 11:30:00,536.51,536.96,536.31,536.76,3151.0,529.9832,530.4277,529.7856,530.2302,3151.0
2024-08-13 12:00:00,536.78,538.49,536.56,537.86,13268.0,530.2499,531.9391,530.0326,531.3168,13268.0
2024-08-13 12:30:00,537.86,539.29,537.37,539.06,20266.0,531.3168,532.7294,530.8328,532.5022,20266.0
2024-08-13 13:00:00,538.91,539.1,538.23,538.42,4337.0,532.354,532.5417,531.6823,531.87,4337.0
2024-08-13 13:30:00,538.43,539.0,537.23,538.85,38086.0,531.8799,532.4429,530.6945,532.2947,38086.0
2024-08-13 14:00:00,538.81,539.22,538.4,538.92,8583.0,532.2552,532.6602,531.8502,532.3639,8583.0
2024-08-13 14:30:00,538.89,539.76,538.88,539.07,8871.0,532.3343,533.1937,532.3244,532.5121,8871.0
2024-08-13 15:00:00,539.22,539.55,538.74,539.48,11180.0,532.6602,532.9862,532.1861,532.9171,11180.0
2024-08-13 15:30:00,539.45,540.86,539.16,540.11,128321.0,532.8874,534.2803,532.601,533.5394,128321.0
2024-08-14 09:30:00,541.56,542.52,539.2,539.43,64659.0,534.9718,535.9201,532.6405,532.8677,64659.0
2024-08-14 10:00:00,539.0,540.24,538.25,540.16,18315.0,532.4429,533.6678,531.702,533.5888,18315.0
2024-08-14 10:30:00,539.6,539.6,537.65,539.14,30470.0,533.0356,533.0356,531.1093,532.5812,30470.0
2024-08-14 11:00:00,539.12,539.52,538.95,539.38,14322.0,532.5615,532.9566,532.3935,532.8183,14322.0
2024-08-14 11:30:00,539.72,540.68,539.64,540.68,6438.0,533.1542,534.1025,533.0751,534.1025,6438.0
2024-08-14 12:00:00,540.66,540.98,537.89,538.31,17400.0,534.0827,534.3988,531.3464,531.7613,17400.0
2024-08-14 12:30:00,538.2,539.05,537.74,539.05,9185.0,531.6527,532.4923,531.1982,532.4923,9185.0
2024-08-14 13:00:00,538.96,539.32,538.57,538.8,8876.0,532.4034,532.759,532.0182,532.2454,8876.0
2024-08-14 13:30:00,538.81,539.62,538.34,539.62,8972.0,532.2552,533.0554,531.791,533.0554,8972.0
2024-08-14 14:00:00,539.42,539.42,538.44,538.85,11154.0,532.8578,532.8578,531.8897,532.2947,11154.0
2024-08-14 14:30:00,539.17,540.61,539.17,540.47,13957.0,532.6109,534.0333,532.6109,533.895,13957.0
2024-08-14 15:00:00,540.1,540.66,539.28,539.55,11431.0,533.5295,534.0827,532.7195,532.9862,11431.0
2024-08-14 15:30:00,539.37,540.18,539.1,539.55,55505.0,532.8084,533.6086,532.5417,532.9862,55505.0
2024-08-15 09:30:00,548.3,551.35,546.93,547.12,128989.0,541.6298,544.6427,540.2765,540.4641,128989.0
2024-08-15 10:00:00,547.27,548.31,546.38,548.09,38800.0,540.6123,541.6397,539.7331,541.4223,38800.0
2024-08-15 10:30:00,548.19,549.47,548.18,549.46,14233.0,541.5211,542.7856,541.5112,542.7757,14233.0
2024-08-15 11:00:00,549.5,551.16,549.46,550.18,18432.0,542.8152,544.455,542.7757,543.4869,18432.0
2024-08-15 11:30:00,550.07,550.8,549.97,550.47,8678.0,543.3783,544.0994,543.2795,543.7734,8678.0
2024-08-15 12:00:00,550.25,551.71,550.25,551.57,9630.0,543.5561,544.9983,543.5561,544.86,9630.0
2024-08-15 12:30:00,551.6,551.82,550.4,551.08,16052.0,544.8896,545.107,543.7042,544.376,16052.0
2024-08-15 13:00:00,550.98,551.71,550.62,551.7,3583.0,544.2772,544.9983,543.9216,544.9884,3583.0
2024-08-15 13:30:00,551.9,551.9,551.27,551.27,2469.0,545.186,545.186,544.5637,544.5637,2469.0
2024-08-15 14:00:00,551.39,551.61,550.92,551.25,6089.0,544.6822,544.8995,544.2179,544.5439,6089.0
2024-08-15 14:30:00,551.19,551.9,551.12,551.46,7651.0,544.4846,545.186,544.4155,544.7513,7651.0
2024-08-15 15:00:00,551.27,551.27,550.46,551.09,17675.0,544.5637,544.5637,543.7635,544.3858,17675.0
2024-08-15 15:30:00,551.05,551.18,549.13,550.27,119607.0,544.3463,544.4747,542.4497,543.5758,119607.0
2024-08-16 09:30:00,548.48,551.87,548.48,551.05,54376.0,541.8076,545.1564,541.8076,544.3463,54376.0
2024-08-16 10:00:00,551.6,552.59,549.57,549.76,31230.0,544.8896,545.8676,542.8843,543.072,31230.0
2024-08-16 10:30:00,549.55,549.55,547.96,548.09,19268.0,542.8646,542.8646,541.2939,541.4223,19268.0
2024-08-16 11:00:00,548.42,549.06,548.42,549.06,4843.0,541.7483,542.3805,541.7483,542.3805,4843.0
2024-08-16 11:30:00,549.2,549.96,548.91,549.96,4224.0,542.5188,543.2696,542.2324,543.2696,4224.0
2024-08-16 12:00:00,549.77,550.7,549.65,550.45,6569.0,543.0819,544.0006,542.9634,543.7536,6569.0
2024-08-16 12:30:00,550.3,551.52,550.3,551.43,8698.0,543.6055,544.8106,543.6055,544.7217,8698.0
2024-08-16 13:00:00,551.25,551.28,550.52,550.62,5123.0,544.5439,544.5735,543.8228,543.9216,5123.0
2024-08-16 13:30:00,550.69,551.22,550.34,551.04,9568.0,543.9907,544.5143,543.645,544.3365,9568.0
2024-08-16 14:00:00,550.84,550.84,549.99,550.45,2570.0,544.1389,544.1389,543.2992,543.7536,2570.0
2024-08-16 14:30:00,550.49,551.02,550.49,551.02,8930.0,543.7931,544.3167,543.7931,544.3167,8930.0
2024-08-16 15:00:00,550.95,551.02,550.34,550.5,13512.0,544.2475,544.3167,543.645,543.803,13512.0
2024-08-16 15:30:00,550.14,550.65,549.91,550.48,35335.0,543.4474,543.9512,543.2202,543.7833,35335.0
2024-08-19 09:30:00,551.4,553.32,551.36,551.9,65218.0,544.6921,546.5887,544.6526,545.186,65218.0
2024-08-19 10:00:00,551.99,553.07,551.26,552.53,81362.0,545.2749,546.3418,544.5538,545.8083,81362.0
2024-08-19 10:30:00,552.62,554.05,552.57,554.05,57457.0,545.8972,547.3098,545.8478,547.3098,57457.0
2024-08-19 11:00:00,553.86,554.42,553.79,554.14,9822.0,547.1221,547.6753,547.053,547.3987,9822.0
2024-08-19 11:30:00,554.07,554.85,553.58,553.61,29435.0,547.3296,548.1001,546.8456,546.8752,29435.0
2024-08-19 12:00:00,553.74,554.32,553.62,554.29,6555.0,547.0036,547.5765,546.8851,547.5469,6555.0
2024-08-19 12:30:00,553.98,554.27,553.96,554.27,6865.0,547.2407,547.5272,547.2209,547.5272,6865.0
2024-08-19 13:00:00,554.06,554.47,554.06,554.11,2428.0,547.3197,547.7247,547.3197,547.3691,2428.0
2024-08-19 13:30:00,554.04,554.57,553.96,554.54,3162.0,547.3,547.8235,547.2209,547.7939,3162.0
2024-08-19 14:00:00,554.52,554.66,554.33,554.55,15001.0,547.7741,547.9124,547.5864,547.8038,15001.0
2024-08-19 14:30:00,554.63,555.25,554.55,554.91,8167.0,547.8828,548.4952,547.8038,548.1594,8167.0
2024-08-19 15:00:00,554.74,555.15,554.63,554.91,12796.0,547.9914,548.3965,547.8828,548.1594,12796.0
2024-08-19 15:30:00,554.91,555.51,554.14,555.48,51579.0,548.1594,548.7521,547.3987,548.7224,51579.0
2024-08-20 09:30:00,555.2,555.62,554.0,554.0,33875.0,548.4458,548.8607,547.2604,547.2604,33875.0
2024-08-20 10:00:00,554.43,554.66,552.09,552.18,22432.0,547.6852,547.9124,545.3737,545.4626,22432.0
2024-08-20 10:30:00,552.34,552.49,550.68,550.68,17320.0,545.6206,545.7688,543.9808,543.9808,17320.0
2024-08-20 11:00:00,550.63,551.04,549.84,549.84,10268.0,543.9314,544.3365,543.151,543.151,10268.0
2024-08-20 11:30:00,550.06,551.22,550.04,551.22,12006.0,543.3684,544.5143,543.3486,544.5143,12006.0
2024-08-20 12:00:00,551.18,551.2,550.22,550.57,15685.0,544.4747,544.4945,543.5264,543.8722,15685.0
2024-08-20 12:30:00,550.38,550.53,550.01,550.36,22928.0,543.6845,543.8327,543.319,543.6647,22928.0
2024-08-20 13:00:00,550.07,550.44,549.56,549.92,7886.0,543.3783,543.7438,542.8745,543.2301,7886.0
2024-08-20 13:30:00,549.99,550.23,549.47,549.99,8596.0,543.2992,543.5363,542.7856,543.2992,8596.0
2024-08-20 14:00:00,550.14,551.64,550.14,551.23,10373.0,543.4474,544.9292,543.4474,544.5241,10373.0
2024-08-20 14:30:00,551.21,551.63,551.16,551.42,5998.0,544.5044,544.9193,544.455,544.7118,5998.0
2024-08-20 15:00:00,551.45,551.71,551.39,551.45,9052.0,544.7415,544.9983,544.6822,544.7415,9052.0
2024-08-20 15:30:00,551.44,551.48,550.32,550.73,55626.0,544.7316,544.7711,543.6252,544.0302,55626.0
2024-08-21 09:30:00,553.71,554.39,552.56,553.21,49923.0,546.974,547.6457,545.838,546.4801,49923.0
2024-08-21 10:00:00,553.16,553.92,551.9,553.92,47950.0,546.4307,547.1814,545.186,547.1814,47950.0
2024-08-21 10:30:00,553.97,555.81,552.77,553.48,56851.0,547.2308,549.0484,546.0454,546.7468,56851.0
2024-08-21 11:00:00,553.37,554.52,552.96,554.52,22367.0,546.6381,547.7741,546.2331,547.7741,22367.0
2024-08-21 11:30:00,554.5,555.07,553.85,553.93,19160.0,547.7544,548.3174,547.1123,547.1913,19160.0
2024-08-21 12:00:00,553.71,554.44,553.42,554.39,7873.0,546.974,547.6951,546.6875,547.6457,7873.0
2024-08-21 12:30:00,554.31,555.41,554.16,555.32,10210.0,547.5667,548.6533,547.4185,548.5644,10210.0
2024-08-21 13:00:00,555.46,555.85,555.16,555.72,9756.0,548.7027,549.0879,548.4063,548.9595,9756.0
2024-08-21 13:30:00,555.84,556.56,555.84,556.29,12968.0,549.0781,549.7893,549.0781,549.5226,12968.0
2024-08-21 14:00:00,556.36,556.97,556.0,556.92,19280.0,549.5917,550.1943,549.2361,550.1449,19280.0
2024-08-21 14:30:00,557.07,557.49,556.54,556.93,21626.0,550.2931,550.708,549.7695,550.1548,21626.0
2024-08-21 15:00:00,556.78,556.8,555.66,556.39,18040.0,550.0066,550.0264,548.9002,549.6214,18040.0
2024-08-21 15:30:00,556.48,557.79,556.27,557.55,63180.0,549.7103,551.0043,549.5028,550.7673,63180.0
2024-08-22 09:30:00,557.78,559.64,555.05,555.81,52947.0,550.9945,552.8318,548.2977,549.0484,52947.0
2024-08-22 10:00:00,555.63,556.24,554.67,555.18,35477.0,548.8706,549.4732,547.9223,548.4261,35477.0
2024-08-22 10:30:00,555.48,556.37,554.91,555.95,13497.0,548.7224,549.6016,548.1594,549.1867,13497.0
2024-08-22 11:00:00,556.48,556.48,554.76,555.75,12254.0,549.7103,549.7103,548.0112,548.9892,12254.0
2024-08-22 11:30:00,555.61,556.1,554.76,555.24,24099.0,548.8509,549.3349,548.0112,548.4854,24099.0
2024-08-22 12:00:00,555.33,557.13,555.33,557.04,6979.0,548.5743,550.3524,548.5743,550.2635,6979.0
2024-08-22 12:30:00,557.15,557.33,555.18,555.38,10523.0,550.3721,550.5499,548.4261,548.6237,10523.0
2024-08-22 13:00:00,555.2,555.97,555.17,555.25,8097.0,548.4458,549.2065,548.4162,548.4952,8097.0
2024-08-22 13:30:00,555.13,555.21,553.99,553.99,15005.0,548.3767,548.4557,547.2506,547.2506,15005.0
2024-08-22 14:00:00,554.12,555.54,553.89,555.54,9687.0,547.379,548.7817,547.1518,548.7817,9687.0
2024-08-22 14:30:00,555.2,555.75,555.04,555.04,7989.0,548.4458,548.9892,548.2878,548.2878,7989.0
2024-08-22 15:00:00,555.23,556.1,554.94,555.07,10097.0,548.4755,549.3349,548.189,548.3174,10097.0
2024-08-22 15:30:00,555.01,555.07,553.08,554.18,70187.0,548.2582,548.3174,546.3516,547.4383,70187.0
2024-08-23 09:30:00,557.9,559.84,556.85,557.64,53968.0,551.113,553.0294,550.0758,550.8562,53968.0
2024-08-23 10:00:00,557.78,564.14,557.7,563.78,99023.0,550.9945,557.2771,550.9154,556.9215,99023.0
2024-08-23 10:30:00,564.09,565.21,561.89,564.39,52321.0,557.2277,558.3341,555.0545,557.524,52321.0
2024-08-23 11:00:00,564.01,566.99,563.75,566.89,45394.0,557.1487,560.0924,556.8918,559.9936,45394.0
2024-08-23 11:30:00,566.94,567.55,564.98,565.0,15316.0,560.043,560.6456,558.1069,558.1266,15316.0
2024-08-23 12:00:00,564.65,565.0,563.78,564.13,43020.0,557.7809,558.1266,556.9215,557.2672,43020.0
2024-08-23 12:30:00,564.18,565.31,563.09,564.56,39968.0,557.3166,558.4329,556.2399,557.692,39968.0
2024-08-23 13:00:00,564.62,565.37,564.48,565.35,28137.0,557.7512,558.4921,557.613,558.4724,28137.0
2024-08-23 13:30:00,565.25,565.56,564.98,565.33,22166.0,558.3736,558.6798,558.1069,558.4526,22166.0
2024-08-23 14:00:00,565.29,565.65,564.98,565.43,12072.0,558.4131,558.7687,558.1069,558.5514,12072.0
2024-08-23 14:30:00,565.36,565.39,564.52,564.8,16874.0,558.4822,558.5119,557.6525,557.9291,16874.0
2024-08-23 15:00:00,564.8,565.99,564.39,565.93,12525.0,557.9291,559.1046,557.524,559.0453,12525.0
2024-08-23 15:30:00,565.85,566.49,564.87,566.14,97314.0,558.9663,559.5985,557.9982,559.2528,97314.0
2024-08-26 09:30:00,569.41,569.75,567.66,569.35,70116.0,562.483,562.8188,560.7543,562.4237,70116.0
2024-08-26 10:00:00,569.46,570.09,568.44,569.66,28207.0,562.5324,563.1547,561.5248,562.7299,28207.0
2024-08-26 10:30:00,569.64,569.65,567.22,567.56,24351.0,562.7102,562.7201,560.3196,560.6555,24351.0
2024-08-26 11:00:00,567.43,567.85,565.68,565.74,26308.0,560.5271,560.942,558.7984,558.8576,26308.0
2024-08-26 11:30:00,565.73,566.3,565.21,565.51,7078.0,558.8477,559.4108,558.3341,558.6304,7078.0
2024-08-26 12:00:00,565.77,566.41,565.61,566.29,5706.0,558.8873,559.5195,558.7292,559.4009,5706.0
2024-08-26 12:30:00,566.37,567.03,566.33,567.02,6401.0,559.48,560.1319,559.4404,560.1221,6401.0
2024-08-26 13:00:00,566.78,567.13,566.38,566.5,5904.0,559.885,560.2307,559.4898,559.6084,5904.0
2024-08-26 13:30:00,566.45,566.45,564.73,565.04,13347.0,559.559,559.559,557.8599,558.1661,13347.0
2024-08-26 14:00:00,565.34,565.77,564.87,565.76,8220.0,558.4625,558.8873,557.9982,558.8774,8220.0
2024-08-26 14:30:00,565.57,566.29,565.39,566.01,6131.0,558.6897,559.4009,558.5119,559.1243,6131.0
2024-08-26 15:00:00,565.91,566.33,565.78,565.79,5748.0,559.0256,559.4404,558.8971,558.907,5748.0
2024-08-26 15:30:00,565.27,565.57,563.76,564.28,56950.0,558.3933,558.6897,556.9017,557.4154,56950.0
2024-08-27 09:30:00,561.27,561.69,559.8,559.91,80248.0,554.442,554.8569,552.9899,553.0985,80248.0
2024-08-27 10:00:00,560.05,561.68,559.79,561.65,39512.0,553.2368,554.847,552.98,554.8174,39512.0
2024-08-27 10:30:00,561.64,562.97,561.64,562.85,22069.0,554.8075,556.1213,554.8075,556.0028,22069.0
2024-08-27 11:00:00,562.98,563.0,560.99,561.33,22786.0,556.1312,556.151,554.1654,554.5013,22786.0
2024-08-27 11:30:00,561.07,561.18,560.65,561.01,8004.0,554.2444,554.3531,553.8295,554.1852,8004.0
2024-08-27 12:00:00,561.15,561.33,560.65,561.17,14220.0,554.3235,554.5013,553.8295,554.3432,14220.0
2024-08-27 12:30:00,560.91,561.18,560.1,560.77,6159.0,554.0864,554.3531,553.2862,553.9481,6159.0
2024-08-27 13:00:00,560.98,562.14,560.93,562.14,10675.0,554.1555,555.3014,554.1061,555.3014,10675.0
2024-08-27 13:30:00,562.47,562.59,562.17,562.31,15839.0,555.6274,555.7459,555.3311,555.4693,15839.0
2024-08-27 14:00:00,562.31,562.84,562.31,562.35,4862.0,555.4693,555.9929,555.4693,555.5089,4862.0
2024-08-27 14:30:00,562.36,563.03,562.36,562.63,21932.0,555.5187,556.1806,555.5187,555.7855,21932.0
2024-08-27 15:00:00,562.51,563.0,562.24,562.85,11023.0,555.6669,556.151,555.4002,556.0028,11023.0
2024-08-27 15:30:00,562.71,562.77,562.05,562.27,59370.0,555.8645,555.9238,555.2125,555.4298,59370.0
2024-08-28 09:30:00,560.44,562.01,559.24,561.04,39303.0,553.6221,555.173,552.4367,554.2148,39303.0
2024-08-28 10:00:00,560.9,561.45,560.58,561.25,32960.0,554.0765,554.6198,553.7604,554.4222,32960.0
2024-08-28 10:30:00,560.99,562.15,560.99,561.77,31487.0,554.1654,555.3113,554.1654,554.9359,31487.0
2024-08-28 11:00:00,561.22,561.6,559.54,559.8,24919.0,554.3926,554.768,552.733,552.9899,24919.0
2024-08-28 11:30:00,560.04,560.2,559.49,559.91,13444.0,553.227,553.385,552.6837,553.0985,13444.0
2024-08-28 12:00:00,560.08,560.08,558.13,558.5,20381.0,553.2665,553.2665,551.3402,551.7057,20381.0
2024-08-28 12:30:00,558.29,559.81,558.14,559.65,13301.0,551.4983,552.9998,551.3501,552.8417,13301.0
2024-08-28 13:00:00,559.57,559.94,558.77,559.26,16004.0,552.7627,553.1282,551.9724,552.4565,16004.0
2024-08-28 13:30:00,559.32,559.56,556.95,556.99,23204.0,552.5157,552.7528,550.1746,550.2141,23204.0
2024-08-28 14:00:00,557.03,557.71,556.8,556.93,13304.0,550.2536,550.9253,550.0264,550.1548,13304.0
2024-08-28 14:30:00,557.06,559.09,556.92,559.09,17132.0,550.2832,552.2885,550.1449,552.2885,17132.0
2024-08-28 15:00:00,559.56,560.18,558.63,560.18,20938.0,552.7528,553.3653,551.8341,553.3653,20938.0
2024-08-28 15:30:00,560.13,560.13,558.96,559.44,121407.0,553.3159,553.3159,552.1601,552.6343,121407.0
2024-08-29 09:30:00,562.34,562.6,557.8,559.99,110949.0,555.499,555.7558,551.0142,553.1776,110949.0
2024-08-29 10:00:00,560.16,563.83,560.16,563.67,29334.0,553.3455,556.9709,553.3455,556.8128,29334.0
2024-08-29 10:30:00,563.75,563.94,562.0,562.33,45456.0,556.8918,557.0795,555.1631,555.4891,45456.0
2024-08-29 11:00:00,562.43,563.54,562.4,563.37,12107.0,555.5879,556.6844,555.5583,556.5165,12107.0
2024-08-29 11:30:00,564.03,564.26,563.55,564.16,17405.0,557.1684,557.3956,556.6943,557.2968,17405.0
2024-08-29 12:00:00,564.16,564.98,564.16,564.82,26759.0,557.2968,558.1069,557.2968,557.9488,26759.0
2024-08-29 12:30:00,564.63,565.09,564.42,564.72,14948.0,557.7611,558.2155,557.5537,557.85,14948.0
2024-08-29 13:00:00,564.86,564.99,564.36,564.75,7554.0,557.9883,558.1167,557.4944,557.8797,7554.0
2024-08-29 13:30:00,564.78,565.85,564.68,565.85,5456.0,557.9093,558.9663,557.8105,558.9663,5456.0
2024-08-29 14:00:00,565.14,565.37,563.57,563.81,13637.0,558.2649,558.4921,556.714,556.9511,13637.0
2024-08-29 14:30:00,563.75,563.93,561.28,562.41,72009.0,556.8918,557.0696,554.4519,555.5681,72009.0
2024-08-29 15:00:00,562.23,563.59,561.84,563.49,12054.0,555.3903,556.7338,555.0051,556.635,12054.0
2024-08-29 15:30:00,563.15,563.54,560.65,560.82,51196.0,556.2991,556.6844,553.8295,553.9975,51196.0
2024-08-30 09:30:00,562.98,564.35,561.74,562.72,99412.0,556.1312,557.4845,554.9063,555.8744,99412.0
2024-08-30 10:00:00,563.0,564.2,562.52,563.42,24172.0,556.151,557.3364,555.6768,556.5658,24172.0
2024-08-30 10:30:00,563.4,563.94,562.37,562.55,15744.0,556.5461,557.0795,555.5286,555.7064,15744.0
2024-08-30 11:00:00,562.16,563.07,560.75,560.75,17174.0,555.3212,556.2201,553.9283,553.9283,17174.0
2024-08-30 11:30:00,560.82,560.82,559.5,560.13,10920.0,553.9975,553.9975,552.6935,553.3159,10920.0
2024-08-30 12:00:00,560.01,560.77,559.13,559.23,18811.0,553.1973,553.9481,552.328,552.4268,18811.0
2024-08-30 12:30:00,559.21,559.97,558.12,559.83,26656.0,552.4071,553.1578,551.3303,553.0195,26656.0
2024-08-30 13:00:00,559.9,560.34,559.35,559.35,21118.0,553.0887,553.5233,552.5454,552.5454,21118.0
2024-08-30 13:30:00,559.45,560.27,559.43,560.02,12372.0,552.6441,553.4542,552.6244,553.2072,12372.0
2024-08-30 14:00:00,560.16,561.79,560.16,561.32,3492.0,553.3455,554.9557,553.3455,554.4914,3492.0
2024-08-30 14:30:00,561.43,562.45,561.35,561.98,20204.0,554.6001,555.6076,554.521,555.1434,20204.0
2024-08-30 15:00:00,562.07,563.32,561.88,563.21,27242.0,555.2323,556.4671,555.0446,556.3584,27242.0
2024-08-30 15:30:00,563.39,565.5,562.69,565.01,125285.0,556.5362,558.6205,555.8447,558.1365,125285.0
2024-09-03 09:30:00,561.1,563.39,557.75,559.56,94805.0,554.2741,556.5362,550.9648,552.7528,94805.0
2024-09-03 10:00:00,558.39,558.63,555.31,555.82,52243.0,551.597,551.8341,548.5545,549.0583,52243.0
2024-09-03 10:30:00,555.94,556.36,554.66,555.23,32559.0,549.1768,549.5917,547.9124,548.4755,32559.0
2024-09-03 11:00:00,555.47,557.05,555.28,556.78,21803.0,548.7126,550.2733,548.5249,550.0066,21803.0
2024-09-03 11:30:00,556.67,556.95,555.86,556.03,6997.0,549.898,550.1746,549.0978,549.2657,6997.0
2024-09-03 12:00:00,555.79,556.12,554.52,554.8,29199.0,549.0287,549.3547,547.7741,548.0507,29199.0
2024-09-03 12:30:00,554.67,554.67,553.2,553.2,10353.0,547.9223,547.9223,546.4702,546.4702,10353.0
2024-09-03 13:00:00,553.13,554.02,552.68,553.7,25789.0,546.401,547.2802,545.9565,546.9641,25789.0
2024-09-03 13:30:00,553.62,553.89,552.5,552.55,12294.0,546.8851,547.1518,545.7787,545.8281,12294.0
2024-09-03 14:00:00,552.53,552.53,551.83,551.92,35947.0,545.8083,545.8083,545.1168,545.2057,35947.0
2024-09-03 14:30:00,551.88,552.38,551.25,551.27,28836.0,545.1662,545.6602,544.5439,544.5637,28836.0
2024-09-03 15:00:00,551.39,551.99,551.12,551.2,46523.0,544.6822,545.2749,544.4155,544.4945,46523.0
2024-09-03 15:30:00,551.24,551.45,548.87,550.56,214597.0,544.534,544.7415,542.1929,543.8623,214597.0
2024-09-04 09:30:00,549.1,551.46,547.97,551.0,84321.0,542.4201,544.7513,541.3038,544.2969,84321.0
2024-09-04 10:00:00,550.66,550.95,547.5,550.43,65439.0,543.9611,544.2475,540.8395,543.7339,65439.0
2024-09-04 10:30:00,550.91,552.76,550.13,552.59,16194.0,544.208,546.0355,543.4375,545.8676,16194.0
2024-09-04 11:00:00,552.64,553.0,550.63,550.75,9283.0,545.917,546.2726,543.9314,544.05,9283.0
2024-09-04 11:30:00,550.41,550.5,549.53,549.7,6506.0,543.7141,543.803,542.8448,543.0128,6506.0
2024-09-04 12:00:00,549.42,550.32,549.05,549.68,8426.0,542.7362,543.6252,542.3707,542.993,8426.0
2024-09-04 12:30:00,549.82,550.74,549.38,549.7,4982.0,543.1313,544.0401,542.6966,543.0128,4982.0
2024-09-04 13:00:00,549.8,549.88,549.14,549.14,6270.0,543.1115,543.1906,542.4596,542.4596,6270.0
2024-09-04 13:30:00,549.28,549.41,547.99,548.57,30629.0,542.5979,542.7263,541.3236,541.8965,30629.0
2024-09-04 14:00:00,548.36,549.17,547.99,549.09,17306.0,541.6891,542.4892,541.3236,542.4102,17306.0
2024-09-04 14:30:00,549.0,549.29,547.78,547.78,6516.0,542.3213,542.6077,541.1161,541.1161,6516.0
2024-09-04 15:00:00,547.82,548.56,547.47,548.56,16958.0,541.1556,541.8866,540.8099,541.8866,16958.0
2024-09-04 15:30:00,548.08,549.54,547.55,549.02,52393.0,541.4125,542.8547,540.8889,542.341,52393.0
2024-09-05 09:30:00,550.4,550.4,546.41,546.42,82358.0,543.7042,543.7042,539.7628,539.7727,82358.0
2024-09-05 10:00:00,546.52,549.9,546.52,547.79,60040.0,539.8714,543.2103,539.8714,541.126,60040.0
2024-09-05 10:30:00,547.88,548.58,545.99,546.31,19594.0,541.2149,541.9064,539.3479,539.664,19594.0
2024-09-05 11:00:00,546.45,546.79,543.92,543.92,41948.0,539.8023,540.1382,537.3031,537.3031,41948.0
2024-09-05 11:30:00,544.04,544.54,543.68,543.68,27595.0,537.4216,537.9155,537.066,537.066,27595.0
2024-09-05 12:00:00,543.56,545.37,543.56,545.18,16956.0,536.9474,538.7354,536.9474,538.5477,16956.0
2024-09-05 12:30:00,545.16,545.87,544.77,545.63,10325.0,538.528,539.2293,538.1427,538.9923,10325.0
2024-09-05 13:00:00,545.52,545.58,544.55,544.74,18174.0,538.8836,538.9429,537.9254,538.1131,18174.0
2024-09-05 13:30:00,544.76,547.07,544.64,546.82,33673.0,538.1328,540.4147,538.0143,540.1678,33673.0
2024-09-05 14:00:00,547.04,547.1,546.17,546.17,17038.0,540.3851,540.4444,539.5257,539.5257,17038.0
2024-09-05 14:30:00,546.3,547.21,546.3,546.33,17113.0,539.6541,540.553,539.6541,539.6838,17113.0
2024-09-05 15:00:00,546.24,546.24,544.57,545.75,28269.0,539.5948,539.5948,537.9452,539.1108,28269.0
2024-09-05 15:30:00,545.82,546.57,544.16,545.29,98812.0,539.18,539.9208,537.5401,538.6564,98812.0
2024-09-06 09:30:00,546.26,548.75,545.58,546.89,108407.0,539.6146,542.0743,538.9429,540.2369,108407.0
2024-09-06 10:00:00,546.66,546.66,541.3,541.3,79206.0,540.0097,540.0097,534.7149,534.7149,79206.0
2024-09-06 10:30:00,541.7,542.36,538.91,539.27,93823.0,535.1101,535.762,532.354,532.7096,93823.0
2024-09-06 11:00:00,539.27,543.54,538.18,538.35,108962.0,532.7096,536.9277,531.6329,531.8008,108962.0
2024-09-06 11:30:00,538.29,539.45,537.45,537.91,24824.0,531.7416,532.8874,530.9118,531.3662,24824.0
2024-09-06 12:00:00,537.72,538.38,537.2,537.39,15063.0,531.1785,531.8305,530.6648,530.8525,15063.0
2024-09-06 12:30:00,537.27,538.45,536.94,538.22,21390.0,530.734,531.8996,530.408,531.6724,21390.0
2024-09-06 13:00:00,538.28,539.85,537.83,539.05,9725.0,531.7317,533.2826,531.2872,532.4923,9725.0
2024-09-06 13:30:00,539.06,539.96,538.6,539.4,30752.0,532.5022,533.3912,532.0478,532.8381,30752.0
2024-09-06 14:00:00,539.29,539.29,537.55,537.95,17431.0,532.7294,532.7294,531.0106,531.4057,17431.0
2024-09-06 14:30:00,538.01,538.18,537.09,538.1,16073.0,531.465,531.6329,530.5562,531.5539,16073.0
2024-09-06 15:00:00,538.23,539.8,538.23,539.18,32524.0,531.6823,533.2332,531.6823,532.6207,32524.0
2024-09-06 15:30:00,538.86,539.27,537.36,537.96,168985.0,532.3046,532.7096,530.8229,531.4156,168985.0
2024-09-09 09:30:00,539.29,540.55,538.49,539.68,104170.0,532.7294,533.9741,531.9391,533.1146,104170.0
2024-09-09 10:00:00,539.67,542.67,539.67,541.19,54323.0,533.1048,536.0683,533.1048,534.6063,54323.0
2024-09-09 10:30:00,540.9,541.57,540.6,540.6,13326.0,534.3198,534.9817,534.0235,534.0235,13326.0
2024-09-09 11:00:00,540.55,540.85,539.45,540.85,34999.0,533.9741,534.2704,532.8874,534.2704,34999.0
2024-09-09 11:30:00,541.02,542.61,540.91,542.3,23500.0,534.4383,536.009,534.3297,535.7028,23500.0
2024-09-09 12:00:00,542.24,543.2,542.24,542.93,8146.0,535.6435,536.5918,535.6435,536.3251,8146.0
2024-09-09 12:30:00,543.03,543.64,542.92,543.44,4637.0,536.4239,537.0265,536.3152,536.8289,4637.0
2024-09-09 13:00:00,543.51,543.75,543.01,543.02,4135.0,536.8981,537.1351,536.4041,536.414,4135.0
2024-09-09 13:30:00,542.95,542.95,541.46,541.48,10913.0,536.3449,536.3449,534.873,534.8928,10913.0
2024-09-09 14:00:00,541.43,541.94,541.16,541.7,20368.0,534.8434,535.3472,534.5766,535.1101,20368.0
2024-09-09 14:30:00,541.33,541.75,540.66,541.17,22344.0,534.7446,535.1595,534.0827,534.5865,22344.0
2024-09-09 15:00:00,541.22,541.65,540.87,541.55,18513.0,534.6359,535.0607,534.2902,534.9619,18513.0
2024-09-09 15:30:00,541.54,541.54,539.68,540.34,90686.0,534.952,534.952,533.1146,533.7666,90686.0
2024-09-10 09:30:00,541.19,541.19,538.32,539.01,64303.0,534.6063,534.6063,531.7712,532.4528,64303.0
2024-09-10 10:00:00,538.66,538.69,535.39,536.83,62552.0,532.1071,532.1367,528.8768,530.2993,62552.0
2024-09-10 10:30:00,536.66,538.33,535.98,538.07,24324.0,530.1314,531.7811,529.4597,531.5242,24324.0
2024-09-10 11:00:00,538.05,539.64,537.72,539.45,7011.0,531.5045,533.0751,531.1785,532.8874,7011.0
2024-09-10 11:30:00,539.55,539.55,536.0,536.0,30504.0,532.9862,532.9862,529.4794,529.4794,30504.0
2024-09-10 12:00:00,535.68,535.75,534.9,535.1,36498.0,529.1633,529.2325,528.3928,528.5904,36498.0
2024-09-10 12:30:00,535.01,536.36,535.01,536.36,3735.0,528.5015,529.835,528.5015,529.835,3735.0
2024-09-10 13:00:00,535.95,536.85,535.79,536.22,38960.0,529.43,530.3191,529.272,529.6967,38960.0
2024-09-10 13:30:00,536.42,537.1,536.42,536.74,6836.0,529.8943,530.566,529.8943,530.2104,6836.0
2024-09-10 14:00:00,536.92,538.23,536.91,538.23,16056.0,530.3882,531.6823,530.3783,531.6823,16056.0
2024-09-10 14:30:00,538.4,539.0,538.4,538.92,3700.0,531.8502,532.4429,531.8502,532.3639,3700.0
2024-09-10 15:00:00,538.71,539.29,538.48,539.23,9057.0,532.1564,532.7294,531.9292,532.6701,9057.0
2024-09-10 15:30:00,538.93,539.4,538.06,539.18,57585.0,532.3738,532.8381,531.5144,532.6207,57585.0
2024-09-11 09:30:00,538.06,538.06,533.5,534.43,76975.0,531.5144,531.5144,527.0098,527.9285,76975.0
2024-09-11 10:00:00,533.54,533.88,529.97,530.18,60625.0,527.0493,527.3852,523.5228,523.7302,60625.0
2024-09-11 10:30:00,529.5,531.24,529.37,531.24,22209.0,523.0585,524.7773,522.9301,524.7773,22209.0
2024-09-11 11:00:00,530.94,533.02,530.85,532.77,18101.0,524.481,526.5357,524.3921,526.2887,18101.0
2024-09-11 11:30:00,533.04,534.93,532.7,533.75,14046.0,526.5554,528.4224,526.2196,527.2568,14046.0
2024-09-11 12:00:00,533.82,535.78,533.82,535.78,25641.0,527.3259,529.2621,527.3259,529.2621,25641.0
2024-09-11 12:30:00,535.85,536.94,535.67,536.62,7812.0,529.3312,530.408,529.1534,530.0919,7812.0
2024-09-11 13:00:00,536.81,538.52,536.78,538.09,8418.0,530.2796,531.9688,530.2499,531.544,8418.0
2024-09-11 13:30:00,538.19,539.7,538.03,538.43,13195.0,531.6428,533.1344,531.4847,531.8799,13195.0
2024-09-11 14:00:00,538.4,539.23,538.21,539.05,8737.0,531.8502,532.6701,531.6625,532.4923,8737.0
2024-09-11 14:30:00,539.2,541.22,539.14,540.06,26535.0,532.6405,534.6359,532.5812,533.49,26535.0
2024-09-11 15:00:00,539.88,541.05,539.68,541.01,12805.0,533.3122,534.468,533.1146,534.4285,12805.0
2024-09-11 15:30:00,541.24,541.87,540.03,541.18,65366.0,534.6557,535.278,533.4604,534.5964,65366.0
2024-09-12 09:30:00,542.56,544.45,539.75,540.05,69550.0,535.9596,537.8266,533.1838,533.4801,69550.0
2024-09-12 10:00:00,539.68,543.27,539.2,543.19,20061.0,533.1146,536.661,532.6405,536.5819,20061.0
2024-09-12 10:30:00,543.55,544.75,542.78,542.78,22229.0,536.9376,538.123,536.1769,536.1769,22229.0
2024-09-12 11:00:00,542.91,544.45,542.71,544.22,6800.0,536.3054,537.8266,536.1078,537.5994,6800.0
2024-09-12 11:30:00,544.0,544.4,542.86,542.87,8871.0,537.3821,537.7772,536.256,536.2658,8871.0
2024-09-12 12:00:00,542.88,543.56,542.87,542.95,10871.0,536.2757,536.9474,536.2658,536.3449,10871.0
2024-09-12 12:30:00,543.03,544.97,542.74,544.97,11793.0,536.4239,538.3403,536.1374,538.3403,11793.0
2024-09-12 13:00:00,544.8,545.28,544.62,545.22,12560.0,538.1724,538.6465,537.9946,538.5873,12560.0
2024-09-12 13:30:00,545.35,546.97,545.25,546.97,16751.0,538.7157,540.316,538.6169,540.316,16751.0
2024-09-12 14:00:00,546.81,546.81,545.17,545.62,5548.0,540.1579,540.1579,538.5379,538.9824,5548.0
2024-09-12 14:30:00,545.68,545.68,543.21,544.7,31082.0,539.0417,539.0417,536.6017,538.0736,31082.0
2024-09-12 15:00:00,544.55,545.38,544.35,545.36,11448.0,537.9254,538.7453,537.7278,538.7256,11448.0
2024-09-12 15:30:00,545.34,545.87,544.59,545.87,69987.0,538.7058,539.2293,537.9649,539.2293,69987.0
2024-09-13 09:30:00,550.36,554.54,549.7,554.39,120499.0,543.6647,547.7939,543.0128,547.6457,120499.0
2024-09-13 10:00:00,554.56,555.33,552.39,554.5,85996.0,547.8136,548.5743,545.67,547.7544,85996.0
2024-09-13 10:30:00,554.68,555.86,553.95,554.58,22826.0,547.9322,549.0978,547.2111,547.8334,22826.0
2024-09-13 11:00:00,554.67,554.82,553.2,553.91,25809.0,547.9223,548.0705,546.4702,547.1715,25809.0
2024-09-13 11:30:00,553.86,555.74,553.71,555.59,18527.0,547.1221,548.9793,546.974,548.8311,18527.0
2024-09-13 12:00:00,555.68,555.95,555.23,555.35,12465.0,548.92,549.1867,548.4755,548.594,12465.0
2024-09-13 12:30:00,555.08,555.37,554.68,555.02,6861.0,548.3273,548.6138,547.9322,548.268,6861.0
2024-09-13 13:00:00,555.04,555.59,555.04,555.55,6965.0,548.2878,548.8311,548.2878,548.7916,6965.0
2024-09-13 13:30:00,555.62,555.88,554.58,554.58,6763.0,548.8607,549.1176,547.8334,547.8334,6763.0
2024-09-13 14:00:00,554.53,554.94,553.37,553.68,15068.0,547.784,548.189,546.6381,546.9443,15068.0
2024-09-13 14:30:00,553.5,554.1,553.06,553.15,18170.0,546.7665,547.3592,546.3319,546.4208,18170.0
2024-09-13 15:00:00,553.0,553.76,552.72,553.76,15567.0,546.2726,547.0234,545.996,547.0234,15567.0
2024-09-13 15:30:00,553.74,555.42,553.46,555.41,93323.0,547.0036,548.6632,546.727,548.6533,93323.0
2024-09-16 09:30:00,556.45,559.49,556.15,558.9,101547.0,549.6806,552.6837,549.3843,552.1008,101547.0
2024-09-16 10:00:00,559.0,559.72,556.82,556.89,80952.0,552.1996,552.9109,550.0461,550.1153,80952.0
2024-09-16 10:30:00,556.91,557.51,555.52,556.99,40785.0,550.135,550.7277,548.762,550.2141,40785.0
2024-09-16 11:00:00,556.85,557.6,556.44,556.68,14427.0,550.0758,550.8166,549.6708,549.9078,14427.0
2024-09-16 11:30:00,556.47,557.97,556.42,557.97,9412.0,549.7004,551.1821,549.651,551.1821,9412.0
2024-09-16 12:00:00,557.9,558.51,557.1,558.48,17929.0,551.113,551.7156,550.3227,551.6859,17929.0
2024-09-16 12:30:00,558.48,558.68,557.97,558.6,10244.0,551.6859,551.8835,551.1821,551.8045,10244.0
2024-09-16 13:00:00,558.6,558.61,558.18,558.25,15810.0,551.8045,551.8144,551.3896,551.4587,15810.0
2024-09-16 13:30:00,558.43,559.17,558.35,558.96,3783.0,551.6366,552.3675,551.5575,552.1601,3783.0
2024-09-16 14:00:00,558.82,559.08,558.46,558.94,9763.0,552.0218,552.2786,551.6662,552.1403,9763.0
2024-09-16 14:30:00,558.96,559.33,558.2,559.33,8456.0,552.1601,552.5256,551.4093,552.5256,8456.0
2024-09-16 15:00:00,559.25,559.27,558.23,558.46,16798.0,552.4466,552.4663,551.439,551.6662,16798.0
2024-09-16 15:30:00,558.44,559.72,558.35,559.22,149195.0,551.6464,552.9109,551.5575,552.4169,149195.0
2024-09-17 09:30:00,562.2,562.76,561.16,561.44,29149.0,555.3607,555.9139,554.3333,554.6099,29149.0
2024-09-17 10:00:00,561.13,565.6,561.13,564.65,24546.0,554.3037,558.7193,554.3037,557.7809,24546.0
2024-09-17 10:30:00,564.79,565.35,563.75,563.84,20110.0,557.9192,558.4724,556.8918,556.9807,20110.0
2024-09-17 11:00:00,564.45,565.53,564.45,565.4,12168.0,557.5833,558.6502,557.5833,558.5218,12168.0
2024-09-17 11:30:00,565.35,565.72,564.6,564.63,6710.0,558.4724,558.8379,557.7315,557.7611,6710.0
2024-09-17 12:00:00,564.44,564.82,562.85,563.79,10368.0,557.5734,557.9488,556.0028,556.9313,10368.0
2024-09-17 12:30:00,563.46,563.57,560.07,560.29,18230.0,556.6054,556.714,553.2566,553.4739,18230.0
2024-09-17 13:00:00,560.4,562.03,559.76,561.76,19921.0,553.5826,555.1928,552.9504,554.926,19921.0
2024-09-17 13:30:00,561.83,562.39,560.35,562.04,10468.0,554.9952,555.5484,553.5332,555.2026,10468.0
2024-09-17 14:00:00,562.13,562.23,561.13,561.6,10928.0,555.2915,555.3903,554.3037,554.768,10928.0
2024-09-17 14:30:00,561.54,562.17,560.93,561.84,22109.0,554.7087,555.3311,554.1061,555.0051,22109.0
2024-09-17 15:00:00,561.59,561.84,560.35,561.35,16507.0,554.7581,555.0051,553.5332,554.521,16507.0
2024-09-17 15:30:00,561.19,562.18,560.6,562.15,106798.0,554.363,555.3409,553.7802,555.3113,106798.0
2024-09-18 09:30:00,562.35,564.66,561.57,562.57,79809.0,555.5089,557.7908,554.7384,555.7262,79809.0
2024-09-18 10:00:00,562.46,562.65,561.59,562.55,23492.0,555.6175,555.8052,554.7581,555.7064,23492.0
2024-09-18 10:30:00,562.16,562.16,561.01,561.94,9943.0,555.3212,555.3212,554.1852,555.1039,9943.0
2024-09-18 11:00:00,561.99,562.5,561.66,562.07,9062.0,555.1532,555.657,554.8273,555.2323,9062.0
2024-09-18 11:30:00,561.95,562.14,560.87,560.92,11307.0,555.1137,555.3014,554.0469,554.0963,11307.0
2024-09-18 12:00:00,560.74,561.71,560.56,561.7,10328.0,553.9184,554.8766,553.7406,554.8668,10328.0
2024-09-18 12:30:00,561.66,562.11,561.65,562.04,2290.0,554.8273,555.2718,554.8174,555.2026,2290.0
2024-09-18 13:00:00,561.94,562.51,561.73,562.51,5543.0,555.1039,555.6669,554.8964,555.6669,5543.0
2024-09-18 13:30:00,562.51,563.2,561.76,562.19,17509.0,555.6669,556.3485,554.926,555.3508,17509.0
2024-09-18 14:00:00,561.63,571.13,561.63,568.9,171265.0,554.7976,564.1821,554.7976,561.9792,171265.0
2024-09-18 14:30:00,569.58,571.69,566.08,566.66,145878.0,562.6509,564.7352,559.1935,559.7664,145878.0
2024-09-18 15:00:00,566.19,568.39,563.39,566.36,67326.0,559.3021,561.4754,556.5362,559.4701,67326.0
2024-09-18 15:30:00,566.64,567.39,561.15,562.43,136868.0,559.7467,560.4875,554.3235,555.5879,136868.0
2024-09-19 09:30:00,573.24,573.24,567.06,570.08,97887.0,566.2664,566.2664,560.1616,563.1448,97887.0
2024-09-19 10:00:00,570.38,571.0,568.86,571.0,38088.0,563.4412,564.0536,561.9397,564.0536,38088.0
2024-09-19 10:30:00,571.12,571.99,568.6,569.49,74018.0,564.1722,565.0316,561.6828,562.562,74018.0
2024-09-19 11:00:00,569.36,571.03,568.99,570.81,34511.0,562.4336,564.0833,562.0681,563.8659,34511.0
2024-09-19 11:30:00,570.86,570.86,569.93,570.05,9010.0,563.9153,563.9153,562.9966,563.1152,9010.0
2024-09-19 12:00:00,570.34,571.82,570.34,571.53,15368.0,563.4017,564.8637,563.4017,564.5772,15368.0
2024-09-19 12:30:00,571.68,572.19,571.24,571.92,12997.0,564.7254,565.2292,564.2907,564.9624,12997.0
2024-09-19 13:00:00,572.06,572.54,571.78,571.97,12401.0,565.1007,565.5749,564.8241,565.0118,12401.0
2024-09-19 13:30:00,572.07,572.96,572.07,572.53,15226.0,565.1106,565.9898,565.1106,565.565,15226.0
2024-09-19 14:00:00,572.68,572.79,570.86,571.88,10471.0,565.7132,565.8219,563.9153,564.9229,10471.0
2024-09-19 14:30:00,571.9,572.09,571.04,571.64,67083.0,564.9427,565.1304,564.0931,564.6858,67083.0
2024-09-19 15:00:00,571.29,572.05,570.59,571.09,27589.0,564.3401,565.0909,563.6486,564.1425,27589.0
2024-09-19 15:30:00,571.0,572.11,570.76,572.01,119173.0,564.0536,565.1501,563.8166,565.0513,119173.0
2024-09-20 09:30:00,568.64,568.81,564.58,565.44,89018.0,563.3579,563.5263,559.3356,560.1876,89018.0
2024-09-20 10:00:00,565.3,566.99,564.5,566.61,279354.0,560.0489,561.7232,559.2563,561.3467,279354.0
2024-09-20 10:30:00,566.18,567.28,565.78,565.78,10868.0,560.9207,562.0105,560.5245,560.5245,10868.0
2024-09-20 11:00:00,565.89,566.01,564.49,564.76,15457.0,560.6334,560.7523,559.2464,559.5139,15457.0
2024-09-20 11:30:00,564.77,566.52,563.99,566.03,37244.0,559.5238,561.2576,558.7511,560.7721,37244.0
2024-09-20 12:00:00,565.88,566.97,565.66,566.81,6628.0,560.6235,561.7034,560.4056,561.5449,6628.0
2024-09-20 12:30:00,566.8,567.48,566.61,567.03,8354.0,561.535,562.2087,561.3467,561.7628,8354.0
2024-09-20 13:00:00,567.1,568.19,566.74,567.17,7626.0,561.8322,562.9121,561.4755,561.9015,7626.0
2024-09-20 13:30:00,567.23,567.5,566.73,567.03,6869.0,561.961,562.2285,561.4656,561.7628,6869.0
2024-09-20 14:00:00,566.9,566.91,565.72,565.87,8934.0,561.634,561.644,560.465,560.6136,8934.0
2024-09-20 14:30:00,565.76,566.56,565.51,566.24,6772.0,560.5046,561.2972,560.257,560.9802,6772.0
2024-09-20 15:00:00,566.22,566.99,565.5,566.68,12951.0,560.9604,561.7232,560.2471,561.4161,12951.0
2024-09-20 15:30:00,566.71,567.48,565.86,566.42,221042.0,561.4458,562.2087,560.6037,561.1585,221042.0
2024-09-23 09:30:00,568.95,570.49,566.65,568.57,163454.0,563.665,565.1907,561.3864,563.2885,163454.0
2024-09-23 10:00:00,568.82,569.85,568.45,568.75,61603.0,563.5362,564.5566,563.1696,563.4669,61603.0
2024-09-23 10:30:00,568.6,568.76,567.48,567.7,31766.0,563.3183,563.4768,562.2087,562.4266,31766.0
2024-09-23 11:00:00,567.52,567.57,566.39,567.47,31841.0,562.2483,562.2978,561.1288,562.1988,31841.0
2024-09-23 11:30:00,567.52,568.46,567.44,568.09,35700.0,562.2483,563.1796,562.169,562.813,35700.0
2024-09-23 12:00:00,567.82,568.23,567.29,567.84,22652.0,562.5455,562.9517,562.0204,562.5653,22652.0
2024-09-23 12:30:00,567.67,568.91,567.59,568.91,42331.0,562.3969,563.6254,562.3176,563.6254,42331.0
2024-09-23 13:00:00,568.4,569.33,568.15,569.31,21274.0,563.1201,564.0415,562.8724,564.0217,21274.0
2024-09-23 13:30:00,569.39,569.87,569.14,569.19,25896.0,564.1009,564.5765,563.8532,563.9028,25896.0
2024-09-23 14:00:00,569.12,569.36,568.49,569.0,32856.0,563.8334,564.0712,563.2093,563.7145,32856.0
2024-09-23 14:30:00,569.13,569.38,568.86,569.09,20491.0,563.8433,564.091,563.5758,563.8037,20491.0
2024-09-23 15:00:00,568.99,569.54,568.82,569.38,28471.0,563.7046,564.2495,563.5362,564.091,28471.0
2024-09-23 15:30:00,569.45,569.77,568.95,569.48,141895.0,564.1604,564.4774,563.665,564.1901,141895.0
2024-09-24 09:30:00,570.42,572.22,569.91,570.95,99313.0,565.1213,566.9046,564.6161,565.6464,99313.0
2024-09-24 10:00:00,570.65,571.4,568.77,570.04,63148.0,565.3492,566.0922,563.4867,564.7449,63148.0
2024-09-24 10:30:00,570.19,570.39,568.31,569.98,27410.0,564.8935,565.0916,563.0309,564.6854,27410.0
2024-09-24 11:00:00,569.92,570.78,569.68,570.18,27090.0,564.626,565.478,564.3882,564.8836,27090.0
2024-09-24 11:30:00,570.29,570.54,568.99,569.13,20615.0,564.9926,565.2402,563.7046,563.8433,20615.0
2024-09-24 12:00:00,569.18,569.49,569.01,569.06,14293.0,563.8929,564.2,563.7244,563.774,14293.0
2024-09-24 12:30:00,569.01,570.07,568.94,569.77,24671.0,563.7244,564.7746,563.6551,564.4774,24671.0
2024-09-24 13:00:00,569.58,570.25,569.52,569.84,15665.0,564.2892,564.9529,564.2297,564.5467,15665.0
2024-09-24 13:30:00,569.93,570.13,569.63,569.7,17468.0,564.6359,564.834,564.3387,564.408,17468.0
2024-09-24 14:00:00,569.71,569.92,569.28,569.57,16198.0,564.4179,564.626,563.9919,564.2792,16198.0
2024-09-24 14:30:00,569.52,569.99,568.76,569.51,15650.0,564.2297,564.6953,563.4768,564.2198,15650.0
2024-09-24 15:00:00,569.61,569.92,569.44,569.86,17219.0,564.3189,564.626,564.1505,564.5666,17219.0
2024-09-24 15:30:00,569.77,569.85,569.09,569.33,84779.0,564.4774,564.5566,563.8037,564.0415,84779.0
2024-09-25 09:30:00,570.0,570.15,566.83,567.48,70409.0,564.7053,564.8539,561.5647,562.2087,70409.0
2024-09-25 10:00:00,567.66,568.62,566.44,566.96,38741.0,562.387,563.3381,561.1783,561.6935,38741.0
2024-09-25 10:30:00,566.83,568.21,566.82,568.02,37999.0,561.5647,562.9319,561.5548,562.7436,37999.0
2024-09-25 11:00:00,567.84,568.14,566.84,566.89,33934.0,562.5653,562.8625,561.5746,561.6241,33934.0
2024-09-25 11:30:00,566.85,567.12,566.49,566.7,24321.0,561.5845,561.852,561.2279,561.4359,24321.0
2024-09-25 12:00:00,566.64,567.0,565.92,565.93,22679.0,561.3765,561.7331,560.6632,560.6731,22679.0
2024-09-25 12:30:00,565.73,565.88,564.91,564.96,14625.0,560.4749,560.6235,559.6625,559.7121,14625.0
2024-09-25 13:00:00,564.6,565.07,564.29,564.29,16956.0,559.3554,559.821,559.0483,559.0483,16956.0
2024-09-25 13:30:00,564.26,564.35,563.36,564.25,8408.0,559.0186,559.1077,558.1269,559.0087,8408.0
2024-09-25 14:00:00,564.17,564.23,563.43,564.23,7312.0,558.9294,558.9888,558.1963,558.9888,7312.0
2024-09-25 14:30:00,564.06,564.78,564.01,564.03,14912.0,558.8204,559.5337,558.7709,558.7907,14912.0
2024-09-25 15:00:00,563.92,564.45,563.74,563.96,7779.0,558.6817,559.2068,558.5034,558.7214,7779.0
2024-09-25 15:30:00,563.83,563.85,562.71,563.72,53454.0,558.5926,558.6124,557.483,558.4836,53454.0
2024-09-26 09:30:00,568.8,570.6,568.42,569.15,74219.0,563.5164,565.2997,563.1399,563.8631,74219.0
2024-09-26 10:00:00,569.27,572.19,567.28,567.72,68061.0,563.982,566.8749,562.0105,562.4464,68061.0
2024-09-26 10:30:00,567.77,569.07,566.8,566.93,35675.0,562.496,563.7839,561.535,561.6638,35675.0
2024-09-26 11:00:00,566.89,568.53,566.6,568.03,38411.0,561.6241,563.2489,561.3368,562.7536,38411.0
2024-09-26 11:30:00,567.86,569.45,567.86,569.3,15412.0,562.5851,564.1604,562.5851,564.0118,15412.0
2024-09-26 12:00:00,569.13,569.16,568.12,568.6,12987.0,563.8433,563.8731,562.8427,563.3183,12987.0
2024-09-26 12:30:00,567.79,568.07,567.56,567.73,3221.0,562.5158,562.7932,562.2879,562.4563,3221.0
2024-09-26 13:00:00,567.46,568.48,566.85,567.99,16700.0,562.1888,563.1994,561.5845,562.7139,16700.0
2024-09-26 13:30:00,568.27,569.12,568.18,569.05,24968.0,562.9913,563.8334,562.9022,563.7641,24968.0
2024-09-26 14:00:00,569.12,569.28,568.54,568.65,14979.0,563.8334,563.9919,563.2588,563.3678,14979.0
2024-09-26 14:30:00,568.53,568.75,568.21,568.52,14683.0,563.2489,563.4669,562.9319,563.239,14683.0
2024-09-26 15:00:00,568.47,568.89,567.85,567.85,6593.0,563.1895,563.6056,562.5752,562.5752,6593.0
2024-09-26 15:30:00,567.87,568.78,567.25,568.29,61098.0,562.595,563.4966,561.9808,563.0111,61098.0
2024-09-27 09:30:00,572.19,573.27,569.55,570.5,104888.0,566.8749,567.9449,564.2594,565.2006,104888.0
2024-09-27 10:00:00,570.79,573.27,569.31,572.92,171083.0,565.4879,567.9449,564.0217,567.5981,171083.0
2024-09-27 10:30:00,572.93,574.28,572.85,573.89,31514.0,567.608,568.9455,567.5288,568.5591,31514.0
2024-09-27 11:00:00,573.76,573.95,573.06,573.64,33653.0,568.4303,568.6186,567.7368,568.3114,33653.0
2024-09-27 11:30:00,573.41,573.58,572.12,572.12,25643.0,568.0836,568.252,566.8056,566.8056,25643.0
2024-09-27 12:00:00,572.06,572.06,570.76,570.92,27095.0,566.7461,566.7461,565.4582,565.6167,27095.0
2024-09-27 12:30:00,570.75,570.75,569.94,570.23,12694.0,565.4483,565.4483,564.6458,564.9331,12694.0
2024-09-27 13:00:00,570.24,570.35,568.71,569.12,17262.0,564.943,565.052,563.4272,563.8334,17262.0
2024-09-27 13:30:00,569.09,569.37,568.76,569.2,11946.0,563.8037,564.0811,563.4768,563.9127,11946.0
2024-09-27 14:00:00,569.12,569.26,567.78,567.79,41117.0,563.8334,563.9721,562.5059,562.5158,41117.0
2024-09-27 14:30:00,567.78,569.7,566.89,569.52,13722.0,562.5059,564.408,561.6241,564.2297,13722.0
2024-09-27 15:00:00,569.68,569.78,568.8,569.26,14642.0,564.3882,564.4873,563.5164,563.9721,14642.0
2024-09-27 15:30:00,569.17,569.93,568.76,569.14,55474.0,563.883,564.6359,563.4768,563.8532,55474.0
2024-09-30 09:30:00,567.8,568.51,566.51,568.08,89547.0,562.5257,563.2291,561.2477,562.8031,89547.0
2024-09-30 10:00:00,567.8,569.2,567.63,567.74,25900.0,562.5257,563.9127,562.3573,562.4662,25900.0
2024-09-30 10:30:00,567.93,569.71,567.93,568.85,18531.0,562.6545,564.4179,562.6545,563.5659,18531.0
2024-09-30 11:00:00,569.15,569.96,568.93,568.94,36808.0,563.8631,564.6656,563.6452,563.6551,36808.0
2024-09-30 11:30:00,568.79,568.8,567.93,568.24,11162.0,563.5065,563.5164,562.6545,562.9616,11162.0
2024-09-30 12:00:00,568.07,569.25,568.03,569.2,16638.0,562.7932,563.9622,562.7536,563.9127,16638.0
2024-09-30 12:30:00,569.28,569.62,569.15,569.37,13609.0,563.9919,564.3288,563.8631,564.0811,13609.0
2024-09-30 13:00:00,569.3,569.57,568.83,568.9,30688.0,564.0118,564.2792,563.5461,563.6155,30688.0
2024-09-30 13:30:00,568.79,569.62,568.69,568.85,28162.0,563.5065,564.3288,563.4074,563.5659,28162.0
2024-09-30 14:00:00,568.71,568.71,564.34,565.55,52283.0,563.4272,563.4272,559.0978,560.2966,52283.0
2024-09-30 14:30:00,565.59,567.52,564.94,566.84,34872.0,560.3362,562.2483,559.6923,561.5746,34872.0
2024-09-30 15:00:00,566.71,567.34,566.1,567.34,13692.0,561.4458,562.07,560.8415,562.07,13692.0
2024-09-30 15:30:00,567.34,570.46,567.13,569.8,139418.0,562.07,565.161,561.8619,564.5071,139418.0
2024-10-01 09:30:00,569.0,569.0,562.65,564.34,166567.0,563.7145,563.7145,557.4235,559.0978,166567.0
2024-10-01 10:00:00,563.9,565.96,560.77,562.54,140547.0,558.6619,560.7028,555.561,557.3145,140547.0
2024-10-01 10:30:00,562.01,563.99,561.45,563.45,59884.0,556.7895,558.7511,556.2347,558.2161,59884.0
2024-10-01 11:00:00,563.55,564.24,561.15,564.24,40915.0,558.3152,558.9988,555.9375,558.9988,40915.0
2024-10-01 11:30:00,564.07,565.94,563.91,564.65,41374.0,558.8303,560.683,558.6718,559.4049,41374.0
2024-10-01 12:00:00,564.48,565.46,564.32,565.01,14941.0,559.2365,560.2074,559.078,559.7616,14941.0
2024-10-01 12:30:00,564.79,565.59,563.18,565.19,57201.0,559.5436,560.3362,557.9486,559.9399,57201.0
2024-10-01 13:00:00,565.1,565.1,562.53,562.69,26483.0,559.8508,559.8508,557.3046,557.4632,26483.0
2024-10-01 13:30:00,562.65,565.48,562.65,565.48,27668.0,557.4235,560.2272,557.4235,560.2272,27668.0
2024-10-01 14:00:00,565.7,566.89,565.58,566.88,35726.0,560.4452,561.6241,560.3263,561.6142,35726.0
2024-10-01 14:30:00,566.93,567.14,566.16,566.4,25010.0,561.6638,561.8718,560.9009,561.1387,25010.0
2024-10-01 15:00:00,566.31,566.56,565.81,566.4,48008.0,561.0495,561.2972,560.5542,561.1387,48008.0
2024-10-01 15:30:00,566.31,566.31,564.6,564.97,74438.0,561.0495,561.0495,559.3554,559.722,74438.0
2024-10-02 09:30:00,563.32,565.79,561.83,565.16,105781.0,558.0873,560.5344,556.6111,559.9102,105781.0
2024-10-02 10:00:00,565.05,567.86,565.05,566.26,44163.0,559.8012,562.5851,559.8012,561.0,44163.0
2024-10-02 10:30:00,566.05,566.9,565.03,565.18,42521.0,560.7919,561.634,559.7814,559.93,42521.0
2024-10-02 11:00:00,565.0,565.98,564.78,565.98,36692.0,559.7517,560.7226,559.5337,560.7226,36692.0
2024-10-02 11:30:00,566.32,566.91,565.89,566.47,36883.0,561.0594,561.644,560.6334,561.208,36883.0
2024-10-02 12:00:00,566.42,566.74,565.63,566.24,4554.0,561.1585,561.4755,560.3758,560.9802,4554.0
2024-10-02 12:30:00,565.62,565.78,564.94,565.01,9158.0,560.3659,560.5245,559.6923,559.7616,9158.0
2024-10-02 13:00:00,564.89,565.5,564.69,565.23,26077.0,559.6427,560.2471,559.4446,559.9796,26077.0
2024-10-02 13:30:00,565.13,566.41,564.66,566.26,17566.0,559.8805,561.1486,559.4149,561.0,17566.0
2024-10-02 14:00:00,566.25,566.26,564.16,564.89,17950.0,560.9901,561.0,558.9195,559.6427,17950.0
2024-10-02 14:30:00,564.88,565.46,564.75,565.22,6030.0,559.6328,560.2074,559.504,559.9697,6030.0
2024-10-02 15:00:00,565.11,565.47,564.75,564.9,10873.0,559.8607,560.2173,559.504,559.6526,10873.0
2024-10-02 15:30:00,564.61,565.76,564.38,565.48,67137.0,559.3653,560.5046,559.1375,560.2272,67137.0
2024-10-03 09:30:00,562.9,564.01,559.64,561.67,70675.0,557.6712,558.7709,554.4415,556.4526,70675.0
2024-10-03 10:00:00,561.56,565.02,561.54,562.23,134729.0,556.3437,559.7715,556.3238,557.0074,134729.0
2024-10-03 10:30:00,562.34,563.63,560.85,561.61,49828.0,557.1164,558.3944,555.6402,556.3932,49828.0
2024-10-03 11:00:00,561.24,563.0,561.15,562.13,8066.0,556.0266,557.7703,555.9375,556.9084,8066.0
2024-10-03 11:30:00,562.72,564.48,562.72,564.13,23846.0,557.4929,559.2365,557.4929,558.8898,23846.0
2024-10-03 12:00:00,563.89,564.94,563.78,564.49,4852.0,558.652,559.6923,558.543,559.2464,4852.0
2024-10-03 12:30:00,564.22,564.22,561.89,562.46,60642.0,558.9789,558.9789,556.6706,557.2353,60642.0
2024-10-03 13:00:00,562.34,563.27,561.78,562.12,53766.0,557.1164,558.0378,556.5616,556.8984,53766.0
2024-10-03 13:30:00,561.94,562.95,561.77,562.78,20048.0,556.7201,557.7207,556.5517,557.5523,20048.0
2024-10-03 14:00:00,562.52,563.87,562.43,563.78,35629.0,557.2947,558.6322,557.2056,558.543,35629.0
2024-10-03 14:30:00,563.45,563.82,563.19,563.19,4523.0,558.2161,558.5827,557.9585,557.9585,4523.0
2024-10-03 15:00:00,562.61,563.19,562.41,563.09,12323.0,557.3839,557.9585,557.1858,557.8594,12323.0
2024-10-03 15:30:00,562.95,564.08,562.55,563.91,90500.0,557.7207,558.8402,557.3245,558.6718,90500.0
2024-10-04 09:30:00,570.69,571.41,567.98,569.35,70820.0,565.3888,566.1022,562.704,564.0613,70820.0
2024-10-04 10:00:00,569.36,570.86,566.93,567.23,75937.0,564.0712,565.5573,561.6638,561.961,75937.0
2024-10-04 10:30:00,566.93,568.4,565.25,568.14,115672.0,561.6638,563.1201,559.9994,562.8625,115672.0
2024-10-04 11:00:00,568.37,568.79,565.62,566.06,37852.0,563.0904,563.5065,560.3659,560.8018,37852.0
2024-10-04 11:30:00,566.09,568.02,565.64,568.02,13475.0,560.8316,562.7436,560.3858,562.7436,13475.0
2024-10-04 12:00:00,568.14,568.27,567.04,567.4,10974.0,562.8625,562.9913,561.7727,562.1294,10974.0
2024-10-04 12:30:00,567.26,568.77,566.91,568.46,10516.0,561.9907,563.4867,561.644,563.1796,10516.0
2024-10-04 13:00:00,568.36,568.78,568.23,568.4,16538.0,563.0805,563.4966,562.9517,563.1201,16538.0
2024-10-04 13:30:00,568.03,568.29,566.47,567.18,12991.0,562.7536,563.0111,561.208,561.9114,12991.0
2024-10-04 14:00:00,566.96,567.53,566.64,567.31,16948.0,561.6935,562.2582,561.3765,562.0402,16948.0
2024-10-04 14:30:00,567.12,568.22,567.02,568.06,9369.0,561.852,562.9418,561.7529,562.7833,9369.0
2024-10-04 15:00:00,567.8,568.55,567.59,568.51,16276.0,562.5257,563.2687,562.3176,563.2291,16276.0
2024-10-04 15:30:00,568.38,569.48,568.38,569.34,56949.0,563.1003,564.1901,563.1003,564.0514,56949.0
2024-10-07 09:30:00,567.62,567.7,564.94,564.94,43046.0,562.3474,562.4266,559.6923,559.6923,43046.0
2024-10-07 10:00:00,564.77,566.55,564.74,565.11,32290.0,559.5238,561.2873,559.4941,559.8607,32290.0
2024-10-07 10:30:00,564.74,565.65,564.57,564.91,46157.0,559.4941,560.3957,559.3257,559.6625,46157.0
2024-10-07 11:00:00,564.64,566.4,564.49,565.84,18509.0,559.395,561.1387,559.2464,560.5839,18509.0
2024-10-07 11:30:00,566.05,566.05,564.82,565.07,8790.0,560.7919,560.7919,559.5734,559.821,8790.0
2024-10-07 12:00:00,565.03,565.86,564.4,565.71,15536.0,559.7814,560.6037,559.1573,560.4551,15536.0
2024-10-07 12:30:00,565.74,566.05,565.21,566.04,8672.0,560.4848,560.7919,559.9597,560.782,8672.0
2024-10-07 13:00:00,565.96,566.0,565.34,565.51,7663.0,560.7028,560.7424,560.0885,560.257,7663.0
2024-10-07 13:30:00,565.31,565.37,564.44,564.78,12037.0,560.0588,560.1183,559.1969,559.5337,12037.0
2024-10-07 14:00:00,564.79,564.83,563.95,564.2,23312.0,559.5436,559.5833,558.7114,558.9591,23312.0
2024-10-07 14:30:00,564.07,564.13,561.98,562.42,72506.0,558.8303,558.8898,556.7597,557.1957,72506.0
2024-10-07 15:00:00,562.48,564.39,562.47,564.19,34144.0,557.2551,559.1474,557.2452,558.9492,34144.0
2024-10-07 15:30:00,564.37,566.04,563.59,565.39,97721.0,559.1275,560.782,558.3548,560.1381,97721.0
2024-10-08 09:30:00,565.72,566.11,563.11,564.41,41837.0,560.465,560.8514,557.8793,559.1672,41837.0
2024-10-08 10:00:00,564.69,565.58,563.46,563.82,29009.0,559.4446,560.3263,558.226,558.5827,29009.0
2024-10-08 10:30:00,563.79,566.24,563.57,565.28,80804.0,558.5529,560.9802,558.335,560.0291,80804.0
2024-10-08 11:00:00,565.43,565.9,565.32,565.9,15704.0,560.1777,560.6433,560.0687,560.6433,15704.0
2024-10-08 11:30:00,565.79,566.58,565.35,566.58,8292.0,560.5344,561.317,560.0984,561.317,8292.0
2024-10-08 12:00:00,566.56,567.25,566.25,567.22,13596.0,561.2972,561.9808,560.9901,561.9511,13596.0
2024-10-08 12:30:00,567.26,567.47,566.7,566.7,10980.0,561.9907,562.1988,561.4359,561.4359,10980.0
2024-10-08 13:00:00,566.7,566.7,565.14,565.53,34006.0,561.4359,561.4359,559.8904,560.2768,34006.0
2024-10-08 13:30:00,565.39,565.58,565.21,565.57,2484.0,560.1381,560.3263,559.9597,560.3164,2484.0
2024-10-08 14:00:00,565.73,566.12,565.49,565.72,8650.0,560.4749,560.8613,560.2371,560.465,8650.0
2024-10-08 14:30:00,565.87,566.51,565.79,566.35,7020.0,560.6136,561.2477,560.5344,561.0892,7020.0
2024-10-08 15:00:00,566.26,566.29,565.73,566.1,20729.0,561.0,561.0297,560.4749,560.8415,20729.0
2024-10-08 15:30:00,565.98,566.39,565.45,565.57,68723.0,560.7226,561.1288,560.1975,560.3164,68723.0
2024-10-09 09:30:00,565.24,568.14,564.58,567.89,48121.0,559.9895,562.8625,559.3356,562.6149,48121.0
2024-10-09 10:00:00,568.15,568.47,566.15,566.5,27563.0,562.8724,563.1895,560.891,561.2378,27563.0
2024-10-09 10:30:00,566.36,567.91,565.86,567.85,16007.0,561.0991,562.6347,560.6037,562.5752,16007.0
2024-10-09 11:00:00,567.94,569.95,567.77,569.81,32494.0,562.6644,564.6557,562.496,564.517,32494.0
2024-10-09 11:30:00,569.79,571.12,569.79,570.71,27502.0,564.4972,565.8148,564.4972,565.4087,27502.0
2024-10-09 12:00:00,570.49,570.77,570.08,570.1,4690.0,565.1907,565.4681,564.7845,564.8043,4690.0
2024-10-09 12:30:00,569.74,569.93,568.84,569.24,11846.0,564.4477,564.6359,563.556,563.9523,11846.0
2024-10-09 13:00:00,569.19,569.76,568.7,569.13,22838.0,563.9028,564.4675,563.4173,563.8433,22838.0
2024-10-09 13:30:00,569.21,569.44,568.08,568.87,22294.0,563.9226,564.1505,562.8031,563.5857,22294.0
2024-10-09 14:00:00,568.79,569.31,567.89,568.4,12835.0,563.5065,564.0217,562.6149,563.1201,12835.0
2024-10-09 14:30:00,568.12,568.37,567.85,567.92,15752.0,562.8427,563.0904,562.5752,562.6446,15752.0
2024-10-09 15:00:00,567.78,568.37,567.68,568.33,9811.0,562.5059,563.0904,562.4068,563.0508,9811.0
2024-10-09 15:30:00,568.46,569.47,568.05,569.45,56755.0,563.1796,564.1802,562.7734,564.1604,56755.0
2024-10-10 09:30:00,565.82,566.31,563.35,565.69,89849.0,560.5641,561.0495,558.117,560.4353,89849.0
2024-10-10 10:00:00,565.42,567.28,565.42,566.65,19350.0,560.1678,562.0105,560.1678,561.3864,19350.0
2024-10-10 10:30:00,566.89,567.05,565.14,565.42,13581.0,561.6241,561.7827,559.8904,560.1678,13581.0
2024-10-10 11:00:00,565.55,567.07,565.25,566.61,8247.0,560.2966,561.8025,559.9994,561.3467,8247.0
2024-10-10 11:30:00,566.51,566.93,566.44,566.65,5258.0,561.2477,561.6638,561.1783,561.3864,5258.0
2024-10-10 12:00:00,566.59,567.3,566.53,567.15,38635.0,561.3269,562.0303,561.2675,561.8817,38635.0
2024-10-10 12:30:00,567.06,567.36,566.09,566.48,22160.0,561.7926,562.0898,560.8316,561.2179,22160.0
2024-10-10 13:00:00,566.26,566.76,565.4,566.39,30726.0,561.0,561.4953,560.148,561.1288,30726.0
2024-10-10 13:30:00,566.5,566.75,565.08,566.12,21337.0,561.2378,561.4854,559.831,560.8613,21337.0
2024-10-10 14:00:00,565.65,565.65,564.96,565.4,10505.0,560.3957,560.3957,559.7121,560.148,10505.0
2024-10-10 14:30:00,565.28,565.39,564.51,565.34,12933.0,560.0291,560.1381,559.2662,560.0885,12933.0
2024-10-10 15:00:00,565.39,565.42,565.05,565.16,21282.0,560.1381,560.1678,559.8012,559.9102,21282.0
2024-10-10 15:30:00,565.2,566.99,565.01,566.48,113893.0,559.9498,561.7232,559.7616,561.2179,113893.0
2024-10-11 09:30:00,567.84,571.94,567.84,571.44,76473.0,562.5653,566.6272,562.5653,566.1319,76473.0
2024-10-11 10:00:00,571.65,574.64,570.92,574.32,103835.0,566.3399,569.3021,565.6167,568.9851,103835.0
2024-10-11 10:30:00,574.12,575.17,573.58,574.81,28868.0,568.787,569.8272,568.252,569.4706,28868.0
2024-10-11 11:00:00,574.75,575.81,574.7,575.34,20201.0,569.4111,570.4613,569.3616,569.9956,20201.0
2024-10-11 11:30:00,575.5,576.28,575.5,575.86,11844.0,570.1542,570.9269,570.1542,570.5108,11844.0
2024-10-11 12:00:00,575.67,575.88,574.48,574.68,7354.0,570.3226,570.5306,569.1436,569.3418,7354.0
2024-10-11 12:30:00,574.56,574.76,574.25,574.44,8565.0,569.2229,569.421,568.9158,569.104,8565.0
2024-10-11 13:00:00,574.75,574.76,574.03,574.76,9022.0,569.4111,569.421,568.6978,569.421,9022.0
2024-10-11 13:30:00,574.71,575.31,574.48,575.3,12443.0,569.3715,569.9659,569.1436,569.956,12443.0
2024-10-11 14:00:00,575.22,575.44,574.95,575.12,43364.0,569.8768,570.0947,569.6093,569.7777,43364.0
2024-10-11 14:30:00,575.12,575.22,574.48,575.11,23614.0,569.7777,569.8768,569.1436,569.7678,23614.0
2024-10-11 15:00:00,575.05,575.79,574.97,575.25,14139.0,569.7083,570.4415,569.6291,569.9065,14139.0
2024-10-11 15:30:00,575.13,576.25,575.11,575.98,81087.0,569.7876,570.8972,569.7678,570.6297,81087.0
2024-10-14 09:30:00,576.4,576.99,573.88,575.33,43348.0,571.0458,571.6303,568.5492,569.9857,43348.0
2024-10-14 10:00:00,575.53,576.68,575.13,575.66,13633.0,570.1839,571.3232,569.7876,570.3127,13633.0
2024-10-14 10:30:00,576.04,576.89,575.89,576.63,14204.0,570.6891,571.5312,570.5405,571.2737,14204.0
2024-10-14 11:00:00,576.59,578.31,576.26,577.21,16172.0,571.234,572.9381,570.9071,571.8483,16172.0
2024-10-14 11:30:00,577.18,578.34,577.18,578.29,17398.0,571.8186,572.9678,571.8186,572.9182,17398.0
2024-10-14 12:00:00,578.45,578.62,578.28,578.62,12048.0,573.0768,573.2452,572.9083,573.2452,12048.0
2024-10-14 12:30:00,578.48,578.85,578.28,578.85,5896.0,573.1065,573.473,572.9083,573.473,5896.0
2024-10-14 13:00:00,578.64,578.95,578.38,578.38,4835.0,573.265,573.5721,573.0074,573.0074,4835.0
2024-10-14 13:30:00,578.2,578.74,578.11,578.63,2172.0,572.8291,573.3641,572.7399,573.2551,2172.0
2024-10-14 14:00:00,578.56,579.03,578.3,578.88,19939.0,573.1857,573.6514,572.9282,573.5028,19939.0
2024-10-14 14:30:00,578.91,579.2,578.36,578.36,11392.0,573.5325,573.8198,572.9876,572.9876,11392.0
2024-10-14 15:00:00,578.33,579.23,578.16,579.14,12898.0,572.9579,573.8495,572.7895,573.7603,12898.0
2024-10-14 15:30:00,579.1,579.88,578.97,579.49,85220.0,573.7207,574.4935,573.5919,574.1071,85220.0
2024-10-15 09:30:00,578.69,580.81,578.46,579.68,31261.0,573.3145,575.4148,573.0867,574.2953,31261.0
2024-10-15 10:00:00,579.79,583.29,579.79,582.19,30409.0,574.4043,577.8718,574.4043,576.782,30409.0
2024-10-15 10:30:00,581.95,582.45,579.83,581.84,46846.0,576.5442,577.0396,574.4439,576.4353,46846.0
2024-10-15 11:00:00,581.76,582.94,581.6,582.86,20292.0,576.356,577.5251,576.1975,577.4458,20292.0
2024-10-15 11:30:00,582.81,583.47,582.23,582.25,20841.0,577.3963,578.0501,576.8216,576.8415,20841.0
2024-10-15 12:00:00,582.06,584.14,582.06,584.14,15437.0,576.6532,578.7139,576.6532,578.7139,15437.0
2024-10-15 12:30:00,584.11,584.7,583.58,583.58,14651.0,578.6842,579.2687,578.1591,578.1591,14651.0
2024-10-15 13:00:00,583.78,583.95,582.31,582.54,10828.0,578.3572,578.5257,576.9009,577.1288,10828.0
2024-10-15 13:30:00,582.71,582.94,581.73,581.73,12145.0,577.2972,577.5251,576.3263,576.3263,12145.0
2024-10-15 14:00:00,581.65,582.02,580.74,580.82,17997.0,576.247,576.6136,575.3455,575.4247,17997.0
2024-10-15 14:30:00,580.93,581.21,580.61,580.66,18280.0,575.5337,575.8111,575.2167,575.2662,18280.0
2024-10-15 15:00:00,580.76,580.76,579.38,579.38,37866.0,575.3653,575.3653,573.9981,573.9981,37866.0
2024-10-15 15:30:00,579.3,579.3,577.74,577.89,302269.0,573.9189,573.9189,572.3734,572.522,302269.0
2024-10-16 09:30:00,581.17,582.77,580.42,582.73,56976.0,575.7715,577.3566,575.0285,577.317,56976.0
2024-10-16 10:00:00,582.92,584.92,582.89,583.79,24796.0,577.5052,579.4867,577.4755,578.3672,24796.0
2024-10-16 10:30:00,583.68,584.78,583.12,584.17,21353.0,578.2582,579.348,577.7034,578.7436,21353.0
2024-10-16 11:00:00,583.93,584.13,583.3,584.02,8653.0,578.5059,578.704,577.8817,578.595,8653.0
2024-10-16 11:30:00,584.1,584.1,583.35,583.76,15395.0,578.6743,578.6743,577.9312,578.3374,15395.0
2024-10-16 12:00:00,583.79,584.17,583.7,583.83,4978.0,578.3672,578.7436,578.278,578.4068,4978.0
2024-10-16 12:30:00,583.83,583.9,583.19,583.28,3910.0,578.4068,578.4761,577.7727,577.8619,3910.0
2024-10-16 13:00:00,583.46,583.51,582.91,583.3,16576.0,578.0402,578.0898,577.4953,577.8817,16576.0
2024-10-16 13:30:00,583.4,583.76,583.36,583.62,9457.0,577.9808,578.3374,577.9411,578.1987,9457.0
2024-10-16 14:00:00,583.79,584.79,583.77,584.29,5194.0,578.3672,579.3579,578.3473,578.8625,5194.0
2024-10-16 14:30:00,584.27,584.28,583.45,583.45,20519.0,578.8427,578.8526,578.0303,578.0303,20519.0
2024-10-16 15:00:00,583.49,583.65,583.19,583.38,10853.0,578.0699,578.2285,577.7727,577.961,10853.0
2024-10-16 15:30:00,583.24,583.83,582.76,583.23,50978.0,577.8223,578.4068,577.3467,577.8124,50978.0
2024-10-17 09:30:00,584.98,585.5,582.49,584.28,64645.0,579.5461,580.0613,577.0792,578.8526,64645.0
2024-10-17 10:00:00,584.63,584.91,582.08,582.73,34085.0,579.1994,579.4768,576.673,577.317,34085.0
2024-10-17 10:30:00,582.61,583.57,581.92,582.89,37941.0,577.1981,578.1492,576.5145,577.4755,37941.0
2024-10-17 11:00:00,583.11,583.11,581.98,582.72,22031.0,577.6935,577.6935,576.574,577.3071,22031.0
2024-10-17 11:30:00,582.73,583.13,582.61,583.13,2705.0,577.317,577.7133,577.1981,577.7133,2705.0
2024-10-17 12:00:00,583.27,583.67,582.97,583.67,4120.0,577.852,578.2483,577.5548,578.2483,4120.0
2024-10-17 12:30:00,583.48,584.64,583.45,584.45,8366.0,578.06,579.2093,578.0303,579.021,8366.0
2024-10-17 13:00:00,584.41,584.44,583.68,583.87,19258.0,578.9814,579.0111,578.2582,578.4464,19258.0
2024-10-17 13:30:00,583.87,584.35,583.7,584.16,20023.0,578.4464,578.922,578.278,578.7337,20023.0
2024-10-17 14:00:00,584.25,584.25,583.1,583.4,19746.0,578.8229,578.8229,577.6836,577.9808,19746.0
2024-10-17 14:30:00,583.32,583.82,583.23,583.67,27765.0,577.9015,578.3969,577.8124,578.2483,27765.0
2024-10-17 15:00:00,583.83,584.34,583.63,584.01,34018.0,578.4068,578.912,578.2086,578.5851,34018.0
2024-10-17 15:30:00,583.84,584.06,583.41,583.84,123813.0,578.4167,578.6346,577.9907,578.4167,123813.0
2024-10-18 09:30:00,584.28,585.0,582.72,583.34,46086.0,578.8526,579.5659,577.3071,577.9213,46086.0
2024-10-18 10:00:00,583.39,583.8,582.29,583.13,20560.0,577.9709,578.3771,576.8811,577.7133,20560.0
2024-10-18 10:30:00,583.12,583.44,582.57,582.86,17802.0,577.7034,578.0204,577.1585,577.4458,17802.0
2024-10-18 11:00:00,582.91,583.07,582.34,582.92,10542.0,577.4953,577.6538,576.9306,577.5052,10542.0
2024-10-18 11:30:00,582.96,583.48,582.92,583.34,17667.0,577.5449,578.06,577.5052,577.9213,17667.0
2024-10-18 12:00:00,583.43,584.56,583.05,584.5,9514.0,578.0105,579.13,577.634,579.0706,9514.0
2024-10-18 12:30:00,584.34,584.88,584.2,584.58,17363.0,578.912,579.447,578.7733,579.1498,17363.0
2024-10-18 13:00:00,584.43,584.55,584.1,584.2,7839.0,579.0012,579.1201,578.6743,578.7733,7839.0
2024-10-18 13:30:00,584.41,584.59,584.14,584.14,4245.0,578.9814,579.1597,578.7139,578.7139,4245.0
2024-10-18 14:00:00,584.31,584.96,583.59,584.62,14746.0,578.8823,579.5263,578.169,579.1894,14746.0
2024-10-18 14:30:00,584.62,584.64,583.77,583.77,13247.0,579.1894,579.2093,578.3473,578.3473,13247.0
2024-10-18 15:00:00,583.64,583.89,583.52,583.71,14026.0,578.2185,578.4662,578.0997,578.2879,14026.0
2024-10-18 15:30:00,583.79,584.16,583.47,583.99,48813.0,578.3672,578.7337,578.0501,578.5653,48813.0
2024-10-21 09:30:00,583.65,584.0,581.71,581.94,30798.0,578.2285,578.5752,576.3065,576.5343,30798.0
2024-10-21 10:00:00,581.77,582.19,580.06,580.06,23204.0,576.3659,576.782,574.6718,574.6718,23204.0
2024-10-21 10:30:00,579.64,579.98,578.32,578.43,45055.0,574.2557,574.5925,572.948,573.0569,45055.0
2024-10-21 11:00:00,578.34,578.34,576.46,576.6,38938.0,572.9678,572.9678,571.1052,571.2439,38938.0
2024-10-21 11:30:00,576.57,577.97,576.12,577.77,8755.0,571.2142,572.6012,570.7684,572.4031,8755.0
2024-10-21 12:00:00,577.69,577.85,577.24,577.55,15818.0,572.3238,572.4823,571.878,572.1851,15818.0
2024-10-21 12:30:00,577.52,578.23,577.36,578.23,4711.0,572.1554,572.8588,571.9969,572.8588,4711.0
2024-10-21 13:00:00,578.02,578.67,578.02,578.34,4706.0,572.6508,573.2947,572.6508,572.9678,4706.0
2024-10-21 13:30:00,578.12,578.39,577.85,578.2,21002.0,572.7498,573.0173,572.4823,572.8291,21002.0
2024-10-21 14:00:00,578.05,578.15,577.18,577.7,7952.0,572.6805,572.7795,571.8186,572.3337,7952.0
2024-10-21 14:30:00,577.63,577.63,577.06,577.27,13723.0,572.2644,572.2644,571.6997,571.9077,13723.0
2024-10-21 15:00:00,577.32,577.97,577.27,577.34,16001.0,571.9573,572.6012,571.9077,571.9771,16001.0
2024-10-21 15:30:00,577.31,577.31,576.55,577.28,79849.0,571.9473,571.9473,571.1944,571.9176,79849.0
2024-10-22 09:30:00,575.14,575.3,572.11,572.64,64956.0,569.7975,569.956,566.7957,567.3207,64956.0
2024-10-22 10:00:00,572.76,573.17,571.15,571.41,35656.0,567.4396,567.8458,565.8446,566.1022,35656.0
2024-10-22 10:30:00,571.5,573.06,571.28,572.89,22670.0,566.1913,567.7368,565.9734,567.5684,22670.0
2024-10-22 11:00:00,572.72,573.57,572.17,573.26,26158.0,567.4,568.2421,566.8551,567.935,26158.0
2024-10-22 11:30:00,573.45,573.45,572.56,572.71,6763.0,568.1232,568.1232,567.2415,567.3901,6763.0
2024-10-22 12:00:00,572.53,572.97,572.02,572.97,16287.0,567.2117,567.6477,566.7065,567.6477,16287.0
2024-10-22 12:30:00,573.23,573.53,573.19,573.33,21560.0,567.9052,568.2025,567.8656,568.0043,21560.0
2024-10-22 13:00:00,573.37,573.71,573.26,573.54,35419.0,568.0439,568.3808,567.935,568.2124,35419.0
2024-10-22 13:30:00,573.49,574.28,573.48,574.08,26019.0,568.1628,568.9455,568.1529,568.7474,26019.0
2024-10-22 14:00:00,574.06,574.3,573.74,574.26,11819.0,568.7275,568.9653,568.4105,568.9257,11819.0
2024-10-22 14:30:00,574.07,574.26,573.68,573.76,28879.0,568.7374,568.9257,568.3511,568.4303,28879.0
2024-10-22 15:00:00,573.62,574.43,573.62,574.13,14650.0,568.2916,569.0941,568.2916,568.7969,14650.0
2024-10-22 15:30:00,574.13,574.13,573.4,573.51,166657.0,568.7969,568.7969,568.0737,568.1826,166657.0
2024-10-23 09:30:00,571.29,573.33,570.63,572.34,62657.0,565.9833,568.0043,565.3294,567.0235,62657.0
2024-10-23 10:00:00,571.99,573.42,571.12,572.58,33069.0,566.6768,568.0935,565.8148,567.2613,33069.0
2024-10-23 10:30:00,572.31,572.46,571.07,571.5,39733.0,566.9938,567.1424,565.7653,566.1913,39733.0
2024-10-23 11:00:00,571.4,571.44,569.92,570.1,10797.0,566.0922,566.1319,564.626,564.8043,10797.0
2024-10-23 11:30:00,570.1,571.3,570.02,571.3,17907.0,564.8043,565.9932,564.7251,565.9932,17907.0
2024-10-23 12:00:00,571.5,571.91,570.61,570.72,10233.0,566.1913,566.5975,565.3096,565.4186,10233.0
2024-10-23 12:30:00,570.62,571.14,570.38,570.6,4471.0,565.3195,565.8347,565.0817,565.2997,4471.0
2024-10-23 13:00:00,570.31,570.31,569.2,569.51,11195.0,565.0124,565.0124,563.9127,564.2198,11195.0
2024-10-23 13:30:00,569.43,569.43,568.4,568.41,8281.0,564.1405,564.1405,563.1201,563.13,8281.0
2024-10-23 14:00:00,568.39,568.39,566.33,567.69,14190.0,563.1102,563.1102,561.0693,562.4167,14190.0
2024-10-23 14:30:00,567.83,569.25,567.83,569.03,10990.0,562.5554,563.9622,562.5554,563.7443,10990.0
2024-10-23 15:00:00,568.88,569.69,568.74,569.69,40913.0,563.5957,564.3981,563.457,564.3981,40913.0
2024-10-23 15:30:00,569.61,570.46,569.39,570.03,67509.0,564.3189,565.161,564.1009,564.735,67509.0
2024-10-24 09:30:00,571.74,572.5,570.04,572.38,56888.0,566.4291,567.182,564.7449,567.0631,56888.0
2024-10-24 10:00:00,572.01,572.21,569.7,571.85,50193.0,566.6966,566.8947,564.408,566.5381,50193.0
2024-10-24 10:30:00,571.85,572.43,570.77,571.64,27255.0,566.5381,567.1127,565.4681,566.33,27255.0
2024-10-24 11:00:00,571.84,571.87,570.27,570.29,11630.0,566.5282,566.5579,564.9727,564.9926,11630.0
2024-10-24 11:30:00,570.08,570.21,569.17,569.74,45754.0,564.7845,564.9133,563.883,564.4477,45754.0
2024-10-24 12:00:00,569.66,570.11,568.63,570.11,10026.0,564.3684,564.8142,563.348,564.8142,10026.0
2024-10-24 12:30:00,570.21,570.91,570.21,570.72,9772.0,564.9133,565.6068,564.9133,565.4186,9772.0
2024-10-24 13:00:00,570.53,570.94,570.27,570.9,24539.0,565.2303,565.6365,564.9727,565.5969,24539.0
2024-10-24 13:30:00,570.83,571.55,570.09,570.09,33693.0,565.5275,566.2409,564.7944,564.7944,33693.0
2024-10-24 14:00:00,570.12,570.78,569.81,570.49,22121.0,564.8241,565.478,564.517,565.1907,22121.0
2024-10-24 14:30:00,570.39,570.75,569.85,570.71,48832.0,565.0916,565.4483,564.5566,565.4087,48832.0
2024-10-24 15:00:00,570.66,571.45,570.16,571.45,31080.0,565.3591,566.1418,564.8638,566.1418,31080.0
2024-10-24 15:30:00,571.25,571.61,570.92,571.06,102624.0,565.9436,566.3003,565.6167,565.7554,102624.0
2024-10-25 09:30:00,573.06,573.58,571.07,571.33,37326.0,567.7368,568.252,565.7653,566.0229,37326.0
2024-10-25 10:00:00,571.6,573.42,571.17,573.42,93982.0,566.2904,568.0935,565.8644,568.0935,93982.0
2024-10-25 10:30:00,573.05,573.27,571.36,571.36,39544.0,567.7269,567.9449,566.0526,566.0526,39544.0
2024-10-25 11:00:00,571.4,571.95,569.08,569.45,36015.0,566.0922,566.6371,563.7938,564.1604,36015.0
2024-10-25 11:30:00,569.39,570.04,568.68,570.04,30053.0,564.1009,564.7449,563.3975,564.7449,30053.0
2024-10-25 12:00:00,570.11,570.2,569.32,570.19,9048.0,564.8142,564.9034,564.0316,564.8935,9048.0
2024-10-25 12:30:00,570.17,570.17,569.14,569.28,12899.0,564.8737,564.8737,563.8532,563.9919,12899.0
2024-10-25 13:00:00,569.21,569.39,567.71,568.51,20231.0,563.9226,564.1009,562.4365,563.2291,20231.0
2024-10-25 13:30:00,568.15,568.15,566.79,567.15,14028.0,562.8724,562.8724,561.5251,561.8817,14028.0
2024-10-25 14:00:00,567.19,567.96,566.18,567.77,23675.0,561.9214,562.6842,560.9207,562.496,23675.0
2024-10-25 14:30:00,567.83,568.63,567.62,568.41,18051.0,562.5554,563.348,562.3474,563.13,18051.0
2024-10-25 15:00:00,568.38,568.64,567.25,567.62,49863.0,563.1003,563.3579,561.9808,562.3474,49863.0
2024-10-25 15:30:00,567.63,567.91,567.02,567.68,82658.0,562.3573,562.6347,561.7529,562.4068,82658.0
2024-10-28 09:30:00,570.7,574.34,570.24,572.98,77916.0,565.3987,569.0049,564.943,567.6576,77916.0
2024-10-28 10:00:00,573.31,573.94,571.64,573.84,106693.0,567.9845,568.6087,566.33,568.5096,106693.0
2024-10-28 10:30:00,573.98,574.51,573.03,574.12,23120.0,568.6483,569.1734,567.7071,568.787,23120.0
2024-10-28 11:00:00,574.12,574.73,573.74,573.75,18752.0,568.787,569.3913,568.4105,568.4204,18752.0
2024-10-28 11:30:00,573.95,573.95,572.5,572.56,24380.0,568.6186,568.6186,567.182,567.2415,24380.0
2024-10-28 12:00:00,572.45,573.67,572.17,573.67,15292.0,567.1325,568.3412,566.8551,568.3412,15292.0
2024-10-28 12:30:00,573.5,573.5,572.79,572.95,6092.0,568.1727,568.1727,567.4693,567.6278,6092.0
2024-10-28 13:00:00,573.13,573.66,572.76,573.45,9117.0,567.8062,568.3313,567.4396,568.1232,9117.0
2024-10-28 13:30:00,573.78,573.78,573.38,573.48,3841.0,568.4501,568.4501,568.0539,568.1529,3841.0
2024-10-28 14:00:00,573.46,573.46,572.57,572.57,4277.0,568.1331,568.1331,567.2514,567.2514,4277.0
2024-10-28 14:30:00,572.73,573.63,572.42,573.09,19240.0,567.4099,568.3015,567.1028,567.7665,19240.0
2024-10-28 15:00:00,573.07,573.8,572.76,573.6,10477.0,567.7467,568.47,567.4396,568.2718,10477.0
2024-10-28 15:30:00,573.54,574.28,573.23,573.42,93786.0,568.2124,568.9455,567.9052,568.0935,93786.0
2024-10-29 09:30:00,570.31,571.33,568.1,570.93,70800.0,565.0124,566.0229,562.8229,565.6266,70800.0
2024-10-29 10:00:00,571.11,572.96,569.9,571.81,32354.0,565.8049,567.6378,564.6062,566.4984,32354.0
2024-10-29 10:30:00,571.67,573.12,571.5,572.6,23579.0,566.3597,567.7963,566.1913,567.2811,23579.0
2024-10-29 11:00:00,572.38,572.55,571.13,571.96,40232.0,567.0631,567.2316,565.8248,566.647,40232.0
2024-10-29 11:30:00,572.02,573.27,572.02,572.64,94912.0,566.7065,567.9449,566.7065,567.3207,94912.0
2024-10-29 12:00:00,572.83,573.09,572.15,572.15,36290.0,567.509,567.7665,566.8353,566.8353,36290.0
2024-10-29 12:30:00,572.24,572.78,571.81,572.51,29939.0,566.9244,567.4594,566.4984,567.1919,29939.0
2024-10-29 13:00:00,572.69,573.19,572.37,572.94,7751.0,567.3703,567.8656,567.0532,567.6179,7751.0
2024-10-29 13:30:00,573.03,573.17,571.97,573.05,71831.0,567.7071,567.8458,566.657,567.7269,71831.0
2024-10-29 14:00:00,573.0,573.4,572.8,573.22,12105.0,567.6774,568.0737,567.4792,567.8953,12105.0
2024-10-29 14:30:00,573.28,574.2,573.15,573.87,16724.0,567.9548,568.8662,567.826,568.5393,16724.0
2024-10-29 15:00:00,573.89,574.09,573.38,573.75,20952.0,568.5591,568.7573,568.0539,568.4204,20952.0
2024-10-29 15:30:00,573.78,574.06,573.2,573.98,216424.0,568.4501,568.7275,567.8755,568.6483,216424.0
2024-10-30 09:30:00,572.48,578.18,571.89,578.12,66515.0,567.1622,572.8093,566.5777,572.7498,66515.0
2024-10-30 10:00:00,578.11,579.81,577.73,578.22,28084.0,572.7399,574.4241,572.3634,572.8489,28084.0
2024-10-30 10:30:00,577.99,577.99,576.47,576.6,41988.0,572.621,572.621,571.1152,571.2439,41988.0
2024-10-30 11:00:00,576.75,576.78,575.65,575.9,35702.0,571.3925,571.4223,570.3028,570.5504,35702.0
2024-10-30 11:30:00,576.23,577.05,576.22,576.41,24035.0,570.8774,571.6898,570.8675,571.0557,24035.0
2024-10-30 12:00:00,576.33,576.36,575.32,575.33,21398.0,570.9765,571.0062,569.9758,569.9857,21398.0
2024-10-30 12:30:00,575.34,575.72,575.06,575.09,15313.0,569.9956,570.3721,569.7182,569.748,15313.0
2024-10-30 13:00:00,575.25,575.93,575.09,575.1,8252.0,569.9065,570.5802,569.748,569.7579,8252.0
2024-10-30 13:30:00,575.27,575.27,574.4,575.02,13832.0,569.9263,569.9263,569.0644,569.6786,13832.0
2024-10-30 14:00:00,575.41,576.07,575.41,575.45,18852.0,570.065,570.7189,570.065,570.1046,18852.0
2024-10-30 14:30:00,575.36,575.49,574.72,574.87,30959.0,570.0155,570.1443,569.3814,569.53,30959.0
2024-10-30 15:00:00,574.84,574.84,573.89,574.15,36721.0,569.5003,569.5003,568.5591,568.8167,36721.0
2024-10-30 15:30:00,574.12,574.23,572.8,573.14,85123.0,568.787,568.896,567.4792,567.8161,85123.0
2024-10-31 09:30:00,572.55,573.47,570.33,572.01,103397.0,567.2316,568.143,565.0322,566.6966,103397.0
2024-10-31 10:00:00,571.93,572.18,569.68,570.13,93186.0,566.6173,566.865,564.3882,564.834,93186.0
2024-10-31 10:30:00,569.9,570.83,567.1,567.18,67321.0,564.6062,565.5275,561.8322,561.9114,67321.0
2024-10-31 11:00:00,567.11,568.61,566.18,567.86,19790.0,561.8421,563.3282,560.9207,562.5851,19790.0
2024-10-31 11:30:00,568.02,569.03,567.81,568.55,40890.0,562.7436,563.7443,562.5356,563.2687,40890.0
2024-10-31 12:00:00,568.66,569.8,568.59,569.38,22551.0,563.3777,564.5071,563.3083,564.091,22551.0
2024-10-31 12:30:00,569.56,569.56,568.81,569.14,9438.0,564.2693,564.2693,563.5263,563.8532,9438.0
2024-10-31 13:00:00,569.23,570.28,569.22,569.59,10890.0,563.9424,564.9826,563.9325,564.2991,10890.0
2024-10-31 13:30:00,569.53,569.64,568.64,569.11,22310.0,564.2396,564.3486,563.3579,563.8235,22310.0
2024-10-31 14:00:00,568.49,569.07,568.43,568.65,17247.0,563.2093,563.7839,563.1498,563.3678,17247.0
2024-10-31 14:30:00,568.69,568.9,567.9,568.7,34209.0,563.4074,563.6155,562.6248,563.4173,34209.0
2024-10-31 15:00:00,568.79,568.88,568.19,568.53,22834.0,563.5065,563.5957,562.9121,563.2489,22834.0
2024-10-31 15:30:00,568.55,568.55,565.57,565.67,106367.0,563.2687,563.2687,560.3164,560.4155,106367.0
2024-11-01 09:30:00,568.2,570.72,568.13,570.25,77993.0,562.922,565.4186,562.8526,564.9529,77993.0
2024-11-01 10:00:00,570.58,571.89,568.87,571.83,90567.0,565.2799,566.5777,563.5857,566.5183,90567.0
2024-11-01 10:30:00,571.9,571.9,568.3,569.78,49084.0,566.5876,566.5876,563.021,564.4873,49084.0
2024-11-01 11:00:00,569.67,570.56,568.91,570.56,30268.0,564.3783,565.26,563.6254,565.26,30268.0
2024-11-01 11:30:00,570.55,570.56,568.83,569.25,31567.0,565.2501,565.26,563.5461,563.9622,31567.0
2024-11-01 12:00:00,569.36,570.14,569.14,569.14,48801.0,564.0712,564.844,563.8532,563.8532,48801.0
2024-11-01 12:30:00,569.21,569.71,567.79,567.79,16838.0,563.9226,564.4179,562.5158,562.5158,16838.0
2024-11-01 13:00:00,567.93,568.67,567.35,568.22,8520.0,562.6545,563.3876,562.0799,562.9418,8520.0
2024-11-01 13:30:00,568.29,568.29,566.12,566.64,12470.0,563.0111,563.0111,560.8613,561.3765,12470.0
2024-11-01 14:00:00,566.86,567.2,566.13,567.2,9358.0,561.5944,561.9313,560.8712,561.9313,9358.0
2024-11-01 14:30:00,567.03,567.57,567.01,567.45,19632.0,561.7628,562.2978,561.743,562.1789,19632.0
2024-11-01 15:00:00,567.42,567.94,566.98,567.12,11074.0,562.1492,562.6644,561.7133,561.852,11074.0
2024-11-01 15:30:00,566.83,567.29,566.03,566.74,134236.0,561.5647,562.0204,560.7721,561.4755,134236.0
2024-11-04 09:30:00,565.92,570.14,565.92,569.99,67848.0,560.6632,564.844,560.6632,564.6953,67848.0
2024-11-04 10:00:00,569.97,572.65,569.75,572.31,58360.0,564.6755,567.3306,564.4576,566.9938,58360.0
2024-11-04 10:30:00,572.36,572.93,571.4,571.41,38140.0,567.0433,567.608,566.0922,566.1022,38140.0
2024-11-04 11:00:00,571.56,572.04,570.72,570.75,221613.0,566.2508,566.7263,565.4186,565.4483,221613.0
2024-11-04 11:30:00,570.7,570.7,568.4,568.64,42213.0,565.3987,565.3987,563.1201,563.3579,42213.0
2024-11-04 12:00:00,568.74,570.72,568.19,570.72,28748.0,563.457,565.4186,562.9121,565.4186,28748.0
2024-11-04 12:30:00,570.69,571.01,570.47,570.56,14101.0,565.3888,565.7059,565.1709,565.26,14101.0
2024-11-04 13:00:00,570.48,570.5,569.07,570.11,27373.0,565.1808,565.2006,563.7839,564.8142,27373.0
2024-11-04 13:30:00,569.89,570.57,569.88,569.97,11711.0,564.5963,565.27,564.5864,564.6755,11711.0
2024-11-04 14:00:00,570.05,570.12,569.17,569.17,6797.0,564.7548,564.8241,563.883,563.883,6797.0
2024-11-04 14:30:00,569.1,569.69,568.77,568.77,17933.0,563.8136,564.3981,563.4867,563.4867,17933.0
2024-11-04 15:00:00,568.83,569.3,568.64,568.92,24776.0,563.5461,564.0118,563.3579,563.6353,24776.0
2024-11-04 15:30:00,568.87,568.93,567.96,568.43,44730.0,563.5857,563.6452,562.6842,563.1498,44730.0
2024-11-05 09:30:00,566.34,571.58,565.09,571.58,90084.0,561.0792,566.2706,559.8409,566.2706,90084.0
2024-11-05 10:00:00,571.77,572.57,570.9,571.36,30078.0,566.4588,567.2514,565.5969,566.0526,30078.0
2024-11-05 10:30:00,571.46,573.39,571.46,571.67,36603.0,566.1517,568.0638,566.1517,566.3597,36603.0
2024-11-05 11:00:00,571.81,572.9,571.62,572.23,24000.0,566.4984,567.5783,566.3102,566.9145,24000.0
2024-11-05 11:30:00,572.28,573.38,572.28,573.07,6609.0,566.9641,568.0539,566.9641,567.7467,6609.0
2024-11-05 12:00:00,572.82,573.35,572.51,573.03,9033.0,567.4991,568.0241,567.1919,567.7071,9033.0
2024-11-05 12:30:00,573.42,573.69,573.24,573.25,14931.0,568.0935,568.361,567.9152,567.9251,14931.0
2024-11-05 13:00:00,573.27,573.88,572.85,573.28,12682.0,567.9449,568.5492,567.5288,567.9548,12682.0
2024-11-05 13:30:00,573.33,573.63,572.85,573.62,8945.0,568.0043,568.3015,567.5288,568.2916,8945.0
2024-11-05 14:00:00,573.79,574.77,573.74,574.45,7435.0,568.46,569.4309,568.4105,569.1139,7435.0
2024-11-05 14:30:00,574.34,575.01,573.73,573.79,12711.0,569.0049,569.6687,568.4006,568.46,12711.0
2024-11-05 15:00:00,573.78,575.06,573.45,575.06,33526.0,568.4501,569.7182,568.1232,569.7182,33526.0
2024-11-05 15:30:00,575.03,576.78,574.78,576.74,132688.0,569.6885,571.4223,569.4408,571.3826,132688.0
2024-11-06 09:30:00,598.02,599.79,591.12,593.51,393131.0,592.465,594.2185,585.6291,587.9969,393131.0
2024-11-06 10:00:00,593.56,596.64,593.02,596.09,186540.0,588.0464,591.0978,587.5114,590.5529,186540.0
2024-11-06 10:30:00,596.02,596.07,593.0,593.93,51382.0,590.4836,590.5331,587.4916,588.413,51382.0
2024-11-06 11:00:00,594.16,595.63,593.17,595.0,52016.0,588.6408,590.0972,587.66,589.473,52016.0
2024-11-06 11:30:00,595.11,596.25,594.26,596.19,27548.0,589.582,590.7114,588.7399,590.652,27548.0
2024-11-06 12:00:00,596.26,596.92,595.13,595.89,35151.0,590.7213,591.3752,589.6018,590.3548,35151.0
2024-11-06 12:30:00,595.76,596.99,595.65,596.95,14997.0,590.226,591.4445,590.117,591.4049,14997.0
2024-11-06 13:00:00,597.11,598.28,597.02,598.06,31915.0,591.5634,592.7226,591.4743,592.5046,31915.0
2024-11-06 13:30:00,598.1,598.83,597.93,598.31,19833.0,592.5442,593.2674,592.3758,592.7523,19833.0
2024-11-06 14:00:00,598.47,599.08,598.18,598.86,23241.0,592.9108,593.5151,592.6235,593.2972,23241.0
2024-11-06 14:30:00,599.0,599.32,598.0,598.62,27354.0,593.4359,593.7529,592.4452,593.0594,27354.0
2024-11-06 15:00:00,598.56,600.08,598.4,600.08,30292.0,593.0,594.5058,592.8414,594.5058,30292.0
2024-11-06 15:30:00,600.09,600.88,599.33,600.37,228260.0,594.5157,595.2984,593.7628,594.7931,228260.0
2024-11-07 09:30:00,600.9,601.24,598.17,599.75,93116.0,595.3182,595.6551,592.6136,594.1789,93116.0
2024-11-07 10:00:00,599.76,600.99,599.07,600.99,31617.0,594.1888,595.4074,593.5052,595.4074,31617.0
2024-11-07 10:30:00,600.8,603.21,600.8,601.98,64840.0,595.2191,597.6068,595.2191,596.3882,64840.0
2024-11-07 11:00:00,601.96,602.18,599.87,600.0,25751.0,596.3684,596.5863,594.2978,594.4266,25751.0
2024-11-07 11:30:00,599.94,600.67,599.62,600.36,9996.0,594.3671,595.0904,594.0501,594.7832,9996.0
2024-11-07 12:00:00,600.37,601.89,600.26,601.57,11532.0,594.7931,596.299,594.6842,595.982,11532.0
2024-11-07 12:30:00,601.71,601.98,601.36,601.44,8416.0,596.1207,596.3882,595.7739,595.8532,8416.0
2024-11-07 13:00:00,601.52,601.58,600.46,600.68,7789.0,595.9325,595.9919,594.8823,595.1003,7789.0
2024-11-07 13:30:00,600.26,600.66,599.83,600.62,15752.0,594.6842,595.0804,594.2582,595.0408,15752.0
2024-11-07 14:00:00,600.43,601.59,599.06,599.84,31637.0,594.8526,596.0018,593.4953,594.2681,31637.0
2024-11-07 14:30:00,600.12,601.13,598.34,601.03,53242.0,594.5455,595.5461,592.782,595.447,53242.0
2024-11-07 15:00:00,600.93,601.55,599.84,599.99,30328.0,595.3479,595.9622,594.2681,594.4167,30328.0
2024-11-07 15:30:00,600.03,600.4,599.13,599.44,101924.0,594.4563,594.8229,593.5647,593.8718,101924.0
2024-11-08 09:30:00,599.63,601.09,598.19,600.12,63026.0,594.06,595.5065,592.6334,594.5455,63026.0
2024-11-08 10:00:00,600.15,601.9,599.09,601.42,36046.0,594.5752,596.3089,593.525,595.8334,36046.0
2024-11-08 10:30:00,601.39,602.56,601.24,602.55,21371.0,595.8037,596.9628,595.6551,596.9529,21371.0
2024-11-08 11:00:00,602.49,602.62,601.67,601.67,18756.0,596.8935,597.0222,596.0811,596.0811,18756.0
2024-11-08 11:30:00,601.88,601.92,600.53,600.81,11215.0,596.2891,596.3287,594.9517,595.2291,11215.0
2024-11-08 12:00:00,600.85,600.99,600.14,600.77,18390.0,595.2687,595.4074,594.5653,595.1894,18390.0
2024-11-08 12:30:00,600.75,601.43,600.62,601.26,16674.0,595.1696,595.8433,595.0408,595.6749,16674.0
2024-11-08 13:00:00,601.26,601.37,600.81,601.27,11195.0,595.6749,595.7839,595.2291,595.6848,11195.0
2024-11-08 13:30:00,601.2,602.12,601.06,602.12,19103.0,595.6154,596.5269,595.4767,596.5269,19103.0
2024-11-08 14:00:00,602.05,602.95,602.01,602.81,29816.0,596.4575,597.3492,596.4179,597.2105,29816.0
2024-11-08 14:30:00,602.77,603.45,602.77,603.05,24242.0,597.1708,597.8445,597.1708,597.4482,24242.0
2024-11-08 15:00:00,602.84,603.15,601.73,602.14,13219.0,597.2402,597.5473,596.1405,596.5467,13219.0
2024-11-08 15:30:00,602.1,602.71,601.63,602.33,64266.0,596.5071,597.1114,596.0414,596.7349,64266.0
2024-11-11 09:30:00,607.2,608.79,606.12,607.72,98655.0,601.5597,603.1349,600.4897,602.0749,98655.0
2024-11-11 10:00:00,607.44,608.14,606.19,607.43,26559.0,601.7975,602.491,600.5591,601.7876,26559.0
2024-11-11 10:30:00,607.33,608.79,607.21,608.71,21649.0,601.6885,603.1349,601.5696,603.0557,21649.0
2024-11-11 11:00:00,608.57,608.85,607.52,607.78,13631.0,602.917,603.1944,601.8767,602.1343,13631.0
2024-11-11 11:30:00,607.62,609.69,607.56,609.69,17257.0,601.9758,604.0266,601.9164,604.0266,17257.0
2024-11-11 12:00:00,609.43,609.55,608.67,608.68,5495.0,603.769,603.8879,603.016,603.026,5495.0
2024-11-11 12:30:00,608.57,609.35,608.56,608.85,44515.0,602.917,603.6897,602.9071,603.1944,44515.0
2024-11-11 13:00:00,608.84,608.84,606.51,607.65,23198.0,603.1845,603.1845,600.8761,602.0055,23198.0
2024-11-11 13:30:00,607.54,608.33,607.32,607.96,18639.0,601.8965,602.6792,601.6786,602.3126,18639.0
2024-11-11 14:00:00,607.92,608.37,607.57,608.12,12145.0,602.273,602.7188,601.9263,602.4712,12145.0
2024-11-11 14:30:00,608.13,608.33,607.74,608.0,22805.0,602.4811,602.6792,602.0947,602.3523,22805.0
2024-11-11 15:00:00,607.91,607.92,607.25,607.69,29491.0,602.2631,602.273,601.6092,602.0451,29491.0
2024-11-11 15:30:00,607.71,607.98,607.05,607.59,96273.0,602.065,602.3325,601.4111,601.9461,96273.0
2024-11-12 09:30:00,604.92,607.98,604.92,606.39,67660.0,599.3009,602.3325,599.3009,600.7572,67660.0
2024-11-12 10:00:00,606.5,606.76,604.83,605.07,31793.0,600.8662,601.1238,599.2117,599.4495,31793.0
2024-11-12 10:30:00,604.97,604.99,603.6,603.68,23288.0,599.3504,599.3702,597.9931,598.0724,23288.0
2024-11-12 11:00:00,603.6,603.78,602.85,603.17,9751.0,597.9931,598.1715,597.2501,597.5671,9751.0
2024-11-12 11:30:00,603.11,603.7,601.41,601.52,12119.0,597.5077,598.0922,595.8235,595.9325,12119.0
2024-11-12 12:00:00,601.36,602.01,601.19,601.77,23472.0,595.7739,596.4179,595.6055,596.1801,23472.0
2024-11-12 12:30:00,601.72,601.72,599.55,599.75,33255.0,596.1306,596.1306,593.9808,594.1789,33255.0
2024-11-12 13:00:00,599.56,601.34,599.41,601.34,27764.0,593.9907,595.7541,593.8421,595.7541,27764.0
2024-11-12 13:30:00,601.35,602.67,601.35,602.49,22048.0,595.764,597.0718,595.764,596.8935,22048.0
2024-11-12 14:00:00,602.49,603.17,602.39,602.91,54418.0,596.8935,597.5671,596.7944,597.3095,54418.0
2024-11-12 14:30:00,602.76,603.06,602.41,602.53,17798.0,597.1609,597.4582,596.8142,596.9331,17798.0
2024-11-12 15:00:00,602.48,602.49,601.59,601.69,67458.0,596.8835,596.8935,596.0018,596.1009,67458.0
2024-11-12 15:30:00,601.59,601.68,600.9,601.26,107822.0,596.0018,596.091,595.3182,595.6749,107822.0
2024-11-13 09:30:00,603.12,604.38,602.05,603.85,50132.0,597.5176,598.7659,596.4575,598.2408,50132.0
2024-11-13 10:00:00,603.83,603.88,601.06,603.14,31031.0,598.221,598.2705,595.4767,597.5374,31031.0
2024-11-13 10:30:00,603.32,604.28,602.81,603.76,24751.0,597.7157,598.6668,597.2105,598.1517,24751.0
2024-11-13 11:00:00,603.93,604.11,602.88,603.69,8420.0,598.3201,598.4984,597.2798,598.0823,8420.0
2024-11-13 11:30:00,603.55,603.76,602.88,603.42,8709.0,597.9436,598.1517,597.2798,597.8148,8709.0
2024-11-13 12:00:00,603.24,603.81,602.3,602.36,7577.0,597.6365,598.2012,596.7052,596.7647,7577.0
2024-11-13 12:30:00,602.2,603.02,602.18,603.0,9050.0,596.6061,597.4185,596.5863,597.3987,9050.0
2024-11-13 13:00:00,603.02,603.02,601.91,602.32,8376.0,597.4185,597.4185,596.3188,596.725,8376.0
2024-11-13 13:30:00,602.38,602.6,601.35,601.35,12584.0,596.7845,597.0024,595.764,595.764,12584.0
2024-11-13 14:00:00,601.31,601.63,600.28,600.28,25595.0,595.7244,596.0414,594.704,594.704,25595.0
2024-11-13 14:30:00,599.99,600.13,598.66,598.78,26772.0,594.4167,594.5554,593.099,593.2179,26772.0
2024-11-13 15:00:00,598.78,599.81,597.7,599.19,28063.0,593.2179,594.2383,592.1479,593.6241,28063.0
2024-11-13 15:30:00,599.12,599.68,597.66,597.96,97793.0,593.5548,594.1096,592.1083,592.4055,97793.0
2024-11-14 09:30:00,599.8,600.83,597.12,597.85,74275.0,594.2284,595.2489,591.5733,592.2966,74275.0
2024-11-14 10:00:00,597.26,598.13,596.73,597.75,35338.0,591.712,592.574,591.187,592.1975,35338.0
2024-11-14 10:30:00,597.9,599.19,597.73,598.01,24491.0,592.3461,593.6241,592.1777,592.4551,24491.0
2024-11-14 11:00:00,597.83,598.22,596.87,596.96,21864.0,592.2767,592.6631,591.3257,591.4148,21864.0
2024-11-14 11:30:00,596.69,596.87,595.18,595.69,9933.0,591.1473,591.3257,589.6514,590.1566,9933.0
2024-11-14 12:00:00,595.19,595.39,594.15,594.38,7284.0,589.6613,589.8594,588.6309,588.8588,7284.0
2024-11-14 12:30:00,593.98,594.49,592.59,593.92,26370.0,588.4625,588.9678,587.0854,588.4031,26370.0
2024-11-14 13:00:00,593.72,594.32,593.69,594.11,8061.0,588.2049,588.7993,588.1752,588.5913,8061.0
2024-11-14 13:30:00,593.55,593.72,592.84,592.93,21809.0,588.0365,588.2049,587.3331,587.4223,21809.0
2024-11-14 14:00:00,592.79,594.46,592.79,594.46,12070.0,587.2836,588.938,587.2836,588.938,12070.0
2024-11-14 14:30:00,594.42,594.98,594.35,594.63,11641.0,588.8984,589.4532,588.8291,589.1065,11641.0
2024-11-14 15:00:00,594.57,594.57,591.5,593.29,33547.0,589.047,589.047,586.0055,587.7789,33547.0
2024-11-14 15:30:00,593.39,593.43,591.46,592.67,132934.0,587.878,587.9176,585.9659,587.1647,132934.0
2024-11-15 09:30:00,592.56,592.56,589.63,589.91,207865.0,587.0557,587.0557,584.1529,584.4303,207865.0
2024-11-15 10:00:00,589.81,589.81,587.28,587.63,28401.0,584.3312,584.3312,581.8247,582.1715,28401.0
2024-11-15 10:30:00,587.58,587.58,585.95,586.44,28151.0,582.1219,582.1219,580.5071,580.9925,28151.0
2024-11-15 11:00:00,586.0,588.18,585.96,587.97,24110.0,580.5566,582.7164,580.517,582.5083,24110.0
2024-11-15 11:30:00,587.98,588.01,586.32,587.84,20409.0,582.5182,582.548,580.8737,582.3795,20409.0
2024-11-15 12:00:00,587.66,587.68,586.56,586.58,9435.0,582.2012,582.221,581.1114,581.1312,9435.0
2024-11-15 12:30:00,586.33,586.73,585.96,586.02,7637.0,580.8836,581.2798,580.517,580.5764,7637.0
2024-11-15 13:00:00,586.19,586.52,585.9,586.16,8884.0,580.7449,581.0718,580.4576,580.7151,8884.0
2024-11-15 13:30:00,586.31,586.31,584.86,585.28,12178.0,580.8637,580.8637,579.4272,579.8433,12178.0
2024-11-15 14:00:00,585.48,585.58,585.09,585.1,10793.0,580.0415,580.1405,579.6551,579.665,10793.0
2024-11-15 14:30:00,585.0,586.57,584.94,585.77,85812.0,579.5659,581.1213,579.5065,580.3288,85812.0
2024-11-15 15:00:00,585.72,586.87,585.52,586.21,26958.0,580.2792,581.4185,580.0811,580.7647,26958.0
2024-11-15 15:30:00,586.38,586.82,585.84,586.2,90106.0,580.9331,581.369,580.3981,580.7548,90106.0
2024-11-18 09:30:00,586.75,588.18,585.47,586.01,74094.0,581.2997,582.7164,580.0315,580.5665,74094.0
2024-11-18 10:00:00,586.05,587.9,585.88,587.74,22902.0,580.6062,582.439,580.4377,582.2805,22902.0
2024-11-18 10:30:00,587.68,588.91,587.68,588.41,12723.0,582.221,583.4396,582.221,582.9442,12723.0
2024-11-18 11:00:00,588.33,589.37,587.72,588.67,16376.0,582.865,583.8953,582.2606,583.2018,16376.0
2024-11-18 11:30:00,588.92,589.59,588.1,588.24,29852.0,583.4495,584.1133,582.6371,582.7758,29852.0
2024-11-18 12:00:00,588.28,588.28,587.38,588.21,13718.0,582.8154,582.8154,581.9238,582.7461,13718.0
2024-11-18 12:30:00,588.05,588.65,587.96,588.46,7408.0,582.5876,583.182,582.4984,582.9938,7408.0
2024-11-18 13:00:00,588.15,588.34,586.92,587.16,21328.0,582.6867,582.8749,581.4681,581.7059,21328.0
2024-11-18 13:30:00,587.29,587.56,586.37,587.5,19392.0,581.8346,582.1021,580.9232,582.0427,19392.0
2024-11-18 14:00:00,587.57,587.59,586.4,586.43,15751.0,582.112,582.1319,580.9529,580.9826,15751.0
2024-11-18 14:30:00,586.48,587.84,586.26,587.47,16403.0,581.0322,582.3795,580.8142,582.013,16403.0
2024-11-18 15:00:00,587.4,587.95,587.16,587.82,15510.0,581.9436,582.4885,581.7059,582.3597,15510.0
2024-11-18 15:30:00,587.7,587.76,586.95,587.52,113142.0,582.2408,582.3003,581.4978,582.0625,113142.0
2024-11-19 09:30:00,581.98,583.44,580.95,583.34,53979.0,576.574,578.0204,575.5535,577.9213,53979.0
2024-11-19 10:00:00,582.65,584.55,582.11,584.5,55787.0,577.2377,579.1201,576.7028,579.0706,55787.0
2024-11-19 10:30:00,584.85,585.56,584.32,585.33,12632.0,579.4173,580.1207,578.8922,579.8928,12632.0
2024-11-19 11:00:00,585.19,586.61,585.12,586.54,15176.0,579.7542,581.161,579.6848,581.0916,15176.0
2024-11-19 11:30:00,586.44,587.09,586.0,587.0,17203.0,580.9925,581.6365,580.5566,581.5473,17203.0
2024-11-19 12:00:00,586.94,587.25,586.53,587.25,7147.0,581.4879,581.795,581.0817,581.795,7147.0
2024-11-19 12:30:00,587.53,587.67,586.91,586.91,9753.0,582.0724,582.2111,581.4582,581.4582,9753.0
2024-11-19 13:00:00,586.83,587.14,586.51,586.95,12532.0,581.3789,581.686,581.0619,581.4978,12532.0
2024-11-19 13:30:00,586.92,588.49,586.57,588.48,11142.0,581.4681,583.0235,581.1213,583.0136,11142.0
2024-11-19 14:00:00,588.38,588.58,587.9,587.94,13663.0,582.9145,583.1127,582.439,582.4786,13663.0
2024-11-19 14:30:00,588.05,588.11,586.94,587.43,17011.0,582.5876,582.647,581.4879,581.9733,17011.0
2024-11-19 15:00:00,587.11,587.81,586.86,587.63,42450.0,581.6563,582.3498,581.4086,582.1715,42450.0
2024-11-19 15:30:00,587.64,588.18,587.17,587.84,170799.0,582.1814,582.7164,581.7158,582.3795,170799.0
2024-11-20 09:30:00,587.88,588.95,585.81,586.92,225638.0,582.4192,583.4792,580.3684,581.4681,225638.0
2024-11-20 10:00:00,586.95,587.65,584.66,587.32,111032.0,581.4978,582.1913,579.2291,581.8644,111032.0
2024-11-20 10:30:00,587.29,588.98,586.94,588.87,26677.0,581.8346,583.5089,581.4879,583.4,26677.0
2024-11-20 11:00:00,588.63,588.63,586.84,586.92,23128.0,583.1622,583.1622,581.3888,581.4681,23128.0
2024-11-20 11:30:00,586.81,589.07,586.44,588.55,23478.0,581.3591,583.5981,580.9925,583.0829,23478.0
2024-11-20 12:00:00,588.47,588.72,586.9,587.95,17046.0,583.0037,583.2514,581.4483,582.4885,17046.0
2024-11-20 12:30:00,587.92,589.15,587.92,588.07,31506.0,582.4588,583.6774,582.4588,582.6074,31506.0
2024-11-20 13:00:00,588.22,588.6,587.6,588.59,10634.0,582.756,583.1325,582.1418,583.1226,10634.0
2024-11-20 13:30:00,588.38,588.39,587.06,587.5,10496.0,582.9145,582.9244,581.6068,582.0427,10496.0
2024-11-20 14:00:00,587.51,588.01,587.36,587.98,18759.0,582.0526,582.548,581.904,582.5182,18759.0
2024-11-20 14:30:00,587.96,589.3,587.94,588.95,36902.0,582.4984,583.826,582.4786,583.4792,36902.0
2024-11-20 15:00:00,588.84,589.79,588.61,589.61,43455.0,583.3702,584.3114,583.1424,584.1331,43455.0
2024-11-20 15:30:00,589.63,591.24,589.59,591.16,287775.0,584.1529,585.748,584.1133,585.6687,287775.0
2024-11-21 09:30:00,593.37,595.49,591.67,594.91,61273.0,587.8582,589.9585,586.174,589.3839,61273.0
2024-11-21 10:00:00,594.8,597.11,594.04,594.8,62345.0,589.2749,591.5634,588.5219,589.2749,62345.0
2024-11-21 10:30:00,594.67,599.46,594.66,598.93,28056.0,589.1461,593.8916,589.1362,593.3665,28056.0
2024-11-21 11:00:00,599.02,599.93,598.46,599.83,38145.0,593.4557,594.3572,592.9009,594.2582,38145.0
2024-11-21 11:30:00,599.86,600.16,598.96,599.79,20883.0,594.2879,594.5851,593.3962,594.2185,20883.0
2024-11-21 12:00:00,599.46,600.88,598.97,600.73,27918.0,593.8916,595.2984,593.4061,595.1498,27918.0
2024-11-21 12:30:00,600.7,601.23,600.4,601.05,50231.0,595.1201,595.6452,594.8229,595.4668,50231.0
2024-11-21 13:00:00,600.99,601.81,600.88,601.55,28426.0,595.4074,596.2198,595.2984,595.9622,28426.0
2024-11-21 13:30:00,601.79,601.96,601.45,601.66,12778.0,596.2,596.3684,595.8631,596.0712,12778.0
2024-11-21 14:00:00,601.73,601.97,601.02,601.97,13213.0,596.1405,596.3783,595.4371,596.3783,13213.0
2024-11-21 14:30:00,601.84,601.84,600.8,601.37,19260.0,596.2495,596.2495,595.2191,595.7839,19260.0
2024-11-21 15:00:00,601.27,601.98,601.21,601.92,13340.0,595.6848,596.3882,595.6253,596.3287,13340.0
2024-11-21 15:30:00,601.86,601.87,600.49,600.62,135150.0,596.2693,596.2792,594.912,595.0408,135150.0
2024-11-22 09:30:00,603.56,607.58,603.15,607.17,121996.0,597.9535,601.9362,597.5473,601.53,121996.0
2024-11-22 10:00:00,607.2,607.75,605.26,605.87,51144.0,601.5597,602.1046,599.6377,600.2421,51144.0
2024-11-22 10:30:00,605.88,608.08,605.88,608.08,28969.0,600.252,602.4315,600.252,602.4315,28969.0
2024-11-22 11:00:00,608.23,608.25,606.48,607.7,58652.0,602.5801,602.5999,600.8464,602.0551,58652.0
2024-11-22 11:30:00,607.7,608.86,607.36,608.78,27895.0,602.0551,603.2043,601.7182,603.125,27895.0
2024-11-22 12:00:00,608.82,609.92,608.52,609.67,11077.0,603.1647,604.2544,602.8674,604.0068,11077.0
2024-11-22 12:30:00,609.59,609.61,608.53,609.41,13469.0,603.9275,603.9473,602.8773,603.7492,13469.0
2024-11-22 13:00:00,609.38,609.97,609.28,609.35,12730.0,603.7194,604.304,603.6204,603.6897,12730.0
2024-11-22 13:30:00,609.28,609.86,609.03,609.71,15275.0,603.6204,604.195,603.3727,604.0464,15275.0
2024-11-22 14:00:00,609.69,610.33,609.17,610.33,28197.0,604.0266,604.6606,603.5114,604.6606,28197.0
2024-11-22 14:30:00,610.3,610.8,609.98,610.01,25382.0,604.6309,605.1263,604.3139,604.3436,25382.0
2024-11-22 15:00:00,609.84,609.85,608.51,609.2,83307.0,604.1752,604.1851,602.8575,603.5411,83307.0
2024-11-22 15:30:00,609.2,611.14,609.06,610.78,159352.0,603.5411,605.4631,603.4024,605.1064,159352.0
2024-11-25 09:30:00,616.24,620.82,615.61,620.32,82661.0,610.5157,615.0532,609.8916,614.5578,82661.0
2024-11-25 10:00:00,620.12,623.48,619.1,623.48,87589.0,614.3597,617.6885,613.3492,617.6885,87589.0
2024-11-25 10:30:00,623.53,624.0,622.63,623.9,95100.0,617.738,618.2036,616.8464,618.1046,95100.0
2024-11-25 11:00:00,623.91,624.13,622.29,622.29,44605.0,618.1145,618.3324,616.5095,616.5095,44605.0
2024-11-25 11:30:00,622.38,622.59,620.51,621.27,117855.0,616.5987,616.8067,614.7461,615.499,117855.0
2024-11-25 12:00:00,621.33,622.07,619.38,619.43,33367.0,615.5584,616.2916,613.6266,613.6761,33367.0
2024-11-25 12:30:00,619.69,620.36,618.97,620.26,25162.0,613.9337,614.5975,613.2204,614.4984,25162.0
2024-11-25 13:00:00,620.44,621.64,620.43,621.58,24938.0,614.6767,615.8656,614.6668,615.8061,24938.0
2024-11-25 13:30:00,621.67,622.62,621.53,622.5,20933.0,615.8953,616.8365,615.7566,616.7176,20933.0
2024-11-25 14:00:00,622.43,622.83,621.67,622.07,20914.0,616.6482,617.0445,615.8953,616.2916,20914.0
2024-11-25 14:30:00,622.06,622.06,621.26,621.39,25346.0,616.2817,616.2817,615.4891,615.6179,25346.0
2024-11-25 15:00:00,621.4,621.54,620.7,621.49,34164.0,615.6278,615.7665,614.9343,615.717,34164.0
2024-11-25 15:30:00,621.44,621.93,619.71,620.05,344420.0,615.6674,616.1529,613.9535,614.2903,344420.0
2024-11-26 09:30:00,618.16,618.85,615.7,616.47,164279.0,612.4179,613.1015,609.9807,610.7436,164279.0
2024-11-26 10:00:00,616.36,616.82,614.32,614.76,72671.0,610.6346,611.0903,608.6136,609.0495,72671.0
2024-11-26 10:30:00,614.64,616.9,613.49,616.51,90707.0,608.9306,611.1696,607.7913,610.7832,90707.0
2024-11-26 11:00:00,616.62,617.43,615.21,617.16,29807.0,610.8922,611.6947,609.4953,611.4272,29807.0
2024-11-26 11:30:00,616.94,617.26,616.22,616.29,94586.0,611.2092,611.5263,610.4959,610.5653,94586.0
2024-11-26 12:00:00,616.23,617.18,615.67,616.97,60004.0,610.5058,611.447,609.951,611.2389,60004.0
2024-11-26 12:30:00,616.98,617.69,616.96,617.43,38980.0,611.2489,611.9523,611.229,611.6947,38980.0
2024-11-26 13:00:00,617.49,617.49,616.13,616.21,26752.0,611.7541,611.7541,610.4067,610.486,26752.0
2024-11-26 13:30:00,616.13,616.67,615.85,616.3,36669.0,610.4067,610.9417,610.1293,610.5752,36669.0
2024-11-26 14:00:00,616.14,616.74,615.72,616.17,44440.0,610.4167,611.0111,610.0006,610.4464,44440.0
2024-11-26 14:30:00,615.97,616.36,615.73,615.99,46994.0,610.2482,610.6346,610.0105,610.268,46994.0
2024-11-26 15:00:00,615.93,616.76,615.76,616.35,49662.0,610.2086,611.0309,610.0402,610.6247,49662.0
2024-11-26 15:30:00,616.31,617.63,616.1,616.95,233517.0,610.5851,611.8928,610.377,611.2191,233517.0
2024-11-27 09:30:00,619.04,623.1,618.97,619.88,120640.0,613.2897,617.312,613.2204,614.1219,120640.0
2024-11-27 10:00:00,619.65,620.48,617.19,617.43,48643.0,613.8941,614.7163,611.4569,611.6947,48643.0
2024-11-27 10:30:00,617.33,617.38,615.45,615.84,57031.0,611.5956,611.6451,609.7331,610.1194,57031.0
2024-11-27 11:00:00,615.81,616.82,614.64,614.64,18808.0,610.0897,611.0903,608.9306,608.9306,18808.0
2024-11-27 11:30:00,614.53,615.9,614.28,615.18,35938.0,608.8216,610.1789,608.5739,609.4656,35938.0
2024-11-27 12:00:00,615.11,615.32,614.06,615.25,51512.0,609.3962,609.6043,608.356,609.5349,51512.0
2024-11-27 12:30:00,615.27,615.29,614.5,615.08,13609.0,609.5547,609.5746,608.7919,609.3665,13609.0
2024-11-27 13:00:00,614.99,615.41,614.71,614.95,9251.0,609.2773,609.6934,608.9999,609.2377,9251.0
2024-11-27 13:30:00,614.8,615.24,614.44,615.14,17313.0,609.0891,609.525,608.7324,609.4259,17313.0
2024-11-27 14:00:00,615.03,615.44,614.92,615.02,14802.0,609.317,609.7232,609.208,609.3071,14802.0
2024-11-27 14:30:00,614.82,615.52,614.68,615.3,20429.0,609.1089,609.8024,608.9702,609.5845,20429.0
2024-11-27 15:00:00,615.31,615.36,614.71,615.13,17497.0,609.5944,609.6439,608.9999,609.416,17497.0
2024-11-27 15:30:00,615.03,615.34,614.65,614.95,75899.0,609.317,609.6241,608.9405,609.2377,75899.0
2024-11-29 09:30:00,618.38,620.21,616.63,616.63,105112.0,612.6358,614.4488,610.9021,610.9021,105112.0
2024-11-29 10:00:00,616.7,617.95,616.44,617.11,72695.0,610.9715,612.2098,610.7139,611.3776,72695.0
2024-11-29 10:30:00,617.36,618.21,617.02,617.74,30502.0,611.6253,612.4674,611.2885,612.0018,30502.0
2024-11-29 11:00:00,617.78,617.94,616.61,617.26,19531.0,612.0414,612.1999,610.8823,611.5263,19531.0
2024-11-29 11:30:00,617.21,617.21,616.5,616.56,15330.0,611.4767,611.4767,610.7733,610.8328,15330.0
2024-11-29 12:00:00,616.68,617.28,616.61,617.1,18083.0,610.9516,611.5461,610.8823,611.3677,18083.0
2024-11-29 12:30:00,617.14,618.39,615.39,615.79,103631.0,611.4074,612.6458,609.6736,610.0699,103631.0
2024-12-02 09:30:00,616.48,616.72,612.51,612.87,64140.0,610.7535,610.9913,606.8204,607.177,64140.0
2024-12-02 10:00:00,612.8,614.57,611.85,614.42,61327.0,607.1077,608.8612,606.1665,608.7126,61327.0
2024-12-02 10:30:00,614.32,615.18,612.77,612.97,41619.0,608.6136,609.4656,607.078,607.2761,41619.0
2024-12-02 11:00:00,612.99,614.57,612.52,614.36,26399.0,607.2959,608.8612,606.8303,608.6532,26399.0
2024-12-02 11:30:00,614.39,614.73,613.79,613.95,34668.0,608.6829,609.0198,608.0885,608.247,34668.0
2024-12-02 12:00:00,613.93,614.33,613.8,614.13,46738.0,608.2272,608.6235,608.0984,608.4253,46738.0
2024-12-02 12:30:00,614.09,615.4,613.97,615.06,11929.0,608.3857,609.6835,608.2668,609.3467,11929.0
2024-12-02 13:00:00,614.98,615.35,614.7,615.27,14397.0,609.2674,609.634,608.99,609.5547,14397.0
2024-12-02 13:30:00,615.31,615.37,614.63,615.15,65239.0,609.5944,609.6538,608.9207,609.4359,65239.0
2024-12-02 14:00:00,615.1,615.21,613.78,614.27,44583.0,609.3863,609.4953,608.0786,608.564,44583.0
2024-12-02 14:30:00,614.25,615.04,614.25,614.8,30374.0,608.5442,609.3269,608.5442,609.0891,30374.0
2024-12-02 15:00:00,614.67,615.21,614.33,615.09,28502.0,608.9603,609.4953,608.6235,609.3764,28502.0
2024-12-02 15:30:00,615.02,615.18,613.54,613.78,134481.0,609.3071,609.4656,607.8408,608.0786,134481.0
2024-12-03 09:30:00,613.51,614.92,611.83,612.24,71222.0,607.8111,609.208,606.1467,606.5529,71222.0
2024-12-03 10:00:00,612.34,612.9,611.6,612.83,79000.0,606.652,607.2068,605.9188,607.1374,79000.0
2024-12-03 10:30:00,612.53,612.63,610.64,611.13,35915.0,606.8402,606.9393,604.9677,605.4532,35915.0
2024-12-03 11:00:00,611.11,611.34,609.88,610.59,60827.0,605.4334,605.6612,604.2148,604.9182,60827.0
2024-12-03 11:30:00,610.4,610.7,609.82,610.24,21689.0,604.73,605.0272,604.1554,604.5715,21689.0
2024-12-03 12:00:00,610.23,611.65,610.05,611.52,25202.0,604.5616,605.9684,604.3832,605.8396,25202.0
2024-12-03 12:30:00,611.5,612.75,611.45,612.51,16681.0,605.8198,607.0581,605.7702,606.8204,16681.0
2024-12-03 13:00:00,612.4,612.58,611.91,611.91,20617.0,606.7114,606.8897,606.2259,606.2259,20617.0
2024-12-03 13:30:00,611.8,611.8,611.2,611.6,18564.0,606.117,606.117,605.5225,605.9188,18564.0
2024-12-03 14:00:00,611.35,611.96,611.17,611.85,27630.0,605.6711,606.2755,605.4928,606.1665,27630.0
2024-12-03 14:30:00,611.89,612.76,611.89,612.62,30853.0,606.2061,607.0681,606.2061,606.9294,30853.0
2024-12-03 15:00:00,612.46,612.88,612.25,612.79,32412.0,606.7708,607.1869,606.5628,607.0978,32412.0
2024-12-03 15:30:00,612.72,612.78,611.35,612.08,162277.0,607.0284,607.0879,605.6711,606.3944,162277.0
2024-12-04 09:30:00,612.61,614.43,611.58,613.64,73978.0,606.9194,608.7225,605.899,607.9399,73978.0
2024-12-04 10:00:00,613.61,613.95,611.25,612.34,17858.0,607.9102,608.247,605.5721,606.652,17858.0
2024-12-04 10:30:00,612.15,613.17,611.7,612.33,48273.0,606.4637,607.4742,606.0179,606.642,48273.0
2024-12-04 11:00:00,612.55,613.21,612.35,613.11,19709.0,606.86,607.5139,606.6619,607.4148,19709.0
2024-12-04 11:30:00,613.16,613.89,613.08,613.39,20399.0,607.4643,608.1876,607.3851,607.6922,20399.0
2024-12-04 12:00:00,613.33,613.33,612.65,612.89,16454.0,607.6328,607.6328,606.9591,607.1968,16454.0
2024-12-04 12:30:00,612.52,613.09,612.5,613.09,15649.0,606.8303,607.395,606.8105,607.395,15649.0
2024-12-04 13:00:00,612.87,612.87,610.98,611.09,19917.0,607.177,607.177,605.3046,605.4136,19917.0
2024-12-04 13:30:00,610.76,611.65,610.08,611.17,26822.0,605.0866,605.9684,604.4129,605.4928,26822.0
2024-12-04 14:00:00,611.15,611.68,610.92,611.52,22781.0,605.473,605.9981,605.2451,605.8396,22781.0
2024-12-04 14:30:00,611.47,612.21,611.31,611.8,15993.0,605.79,606.5232,605.6315,606.117,15993.0
2024-12-04 15:00:00,611.82,612.68,611.77,612.38,19397.0,606.1368,606.9888,606.0872,606.6916,19397.0
2024-12-04 15:30:00,612.41,614.02,612.41,613.74,70814.0,606.7213,608.3163,606.7213,608.0389,70814.0
2024-12-05 09:30:00,613.69,614.18,611.61,613.53,35947.0,607.9894,608.4749,605.9287,607.8309,35947.0
2024-12-05 10:00:00,613.62,613.99,610.12,610.12,38020.0,607.9201,608.2866,604.4526,604.4526,38020.0
2024-12-05 10:30:00,609.86,611.72,609.83,611.01,27270.0,604.195,606.0377,604.1653,605.3343,27270.0
2024-12-05 11:00:00,610.95,611.93,610.78,611.93,31171.0,605.2749,606.2458,605.1064,606.2458,31171.0
2024-12-05 11:30:00,611.86,611.9,611.13,611.73,21148.0,606.1764,606.216,605.4532,606.0476,21148.0
2024-12-05 12:00:00,611.74,611.92,611.07,611.12,16211.0,606.0575,606.2359,605.3938,605.4433,16211.0
2024-12-05 12:30:00,611.09,611.39,610.76,611.23,11210.0,605.4136,605.7108,605.0866,605.5523,11210.0
2024-12-05 13:00:00,611.12,611.2,609.74,610.02,15723.0,605.4433,605.5225,604.0761,604.3535,15723.0
2024-12-05 13:30:00,609.77,610.63,609.75,610.13,37593.0,604.1058,604.9578,604.086,604.4625,37593.0
2024-12-05 14:00:00,610.08,610.55,609.74,609.94,21595.0,604.4129,604.8786,604.0761,604.2742,21595.0
2024-12-05 14:30:00,609.95,610.7,609.9,610.52,22073.0,604.2842,605.0272,604.2346,604.8489,22073.0
2024-12-05 15:00:00,610.26,610.55,610.08,610.25,19661.0,604.5913,604.8786,604.4129,604.5814,19661.0
2024-12-05 15:30:00,610.24,610.36,608.13,608.7,104986.0,604.5715,604.6903,602.4811,603.0458,104986.0
2024-12-06 09:30:00,613.06,613.3,610.34,610.8,51646.0,607.3653,607.603,604.6705,605.1263,51646.0
2024-12-06 10:00:00,610.9,611.37,609.36,609.71,39553.0,605.2253,605.691,603.6996,604.0464,39553.0
2024-12-06 10:30:00,609.77,610.9,609.77,610.9,15729.0,604.1058,605.2253,604.1058,605.2253,15729.0
2024-12-06 11:00:00,610.68,610.68,608.68,608.7,19914.0,605.0074,605.0074,603.026,603.0458,19914.0
2024-12-06 11:30:00,608.62,609.48,608.43,609.37,8479.0,602.9665,603.8185,602.7783,603.7095,8479.0
2024-12-06 12:00:00,608.92,608.92,608.12,608.45,10609.0,603.2637,603.2637,602.4712,602.7981,10609.0
2024-12-06 12:30:00,608.25,608.32,607.69,608.01,7955.0,602.5999,602.6693,602.0451,602.3622,7955.0
2024-12-06 13:00:00,607.99,609.56,607.95,608.86,17029.0,602.3424,603.8978,602.3027,603.2043,17029.0
2024-12-06 13:30:00,608.7,608.83,608.16,608.49,67424.0,603.0458,603.1746,602.5108,602.8377,67424.0
2024-12-06 14:00:00,608.5,608.5,607.43,607.75,16081.0,602.8476,602.8476,601.7876,602.1046,16081.0
2024-12-06 14:30:00,607.73,608.19,607.42,607.97,17088.0,602.0848,602.5405,601.7777,602.3225,17088.0
2024-12-06 15:00:00,607.9,608.19,607.77,608.02,24274.0,602.2532,602.5405,602.1244,602.3721,24274.0
2024-12-06 15:30:00,607.94,609.54,607.69,608.88,117189.0,602.2928,603.878,602.0451,603.2241,117189.0
2024-12-09 09:30:00,611.3,612.5,610.45,611.97,53370.0,605.6216,606.8105,604.7795,606.2854,53370.0
2024-12-09 10:00:00,611.66,612.54,610.7,610.84,62615.0,605.9783,606.8501,605.0272,605.1659,62615.0
2024-12-09 10:30:00,610.81,611.07,608.28,608.57,32853.0,605.1362,605.3938,602.6297,602.917,32853.0
2024-12-09 11:00:00,608.54,608.97,606.88,608.79,26504.0,602.8873,603.3133,601.2427,603.1349,26504.0
2024-12-09 11:30:00,608.65,609.85,608.3,609.36,10177.0,602.9962,604.1851,602.6495,603.6996,10177.0
2024-12-09 12:00:00,609.34,609.35,608.18,608.51,21698.0,603.6798,603.6897,602.5306,602.8575,21698.0
2024-12-09 12:30:00,608.32,609.14,607.97,608.92,14352.0,602.6693,603.4817,602.3225,603.2637,14352.0
2024-12-09 13:00:00,608.58,609.08,608.46,608.63,11320.0,602.9269,603.4222,602.808,602.9764,11320.0
2024-12-09 13:30:00,608.61,609.54,608.61,609.02,10757.0,602.9566,603.878,602.9566,603.3628,10757.0
2024-12-09 14:00:00,608.95,608.95,608.06,608.45,16949.0,603.2934,603.2934,602.4117,602.7981,16949.0
2024-12-09 14:30:00,608.45,608.6,607.82,608.18,27066.0,602.7981,602.9467,602.1739,602.5306,27066.0
2024-12-09 15:00:00,608.27,608.27,607.03,607.29,39702.0,602.6198,602.6198,601.3913,601.6489,39702.0
2024-12-09 15:30:00,607.2,607.48,605.76,606.17,120649.0,601.5597,601.8371,600.1331,600.5393,120649.0
2024-12-10 09:30:00,606.7,606.7,600.46,602.83,71767.0,601.0643,601.0643,594.8823,597.2303,71767.0
2024-12-10 10:00:00,603.1,603.2,601.28,602.26,27529.0,597.4978,597.5969,595.6947,596.6656,27529.0
2024-12-10 10:30:00,602.48,605.85,602.48,605.73,39120.0,596.8835,600.2222,596.8835,600.1034,39120.0
2024-12-10 11:00:00,605.65,606.72,605.55,606.63,23010.0,600.0241,601.0842,599.925,600.995,23010.0
2024-12-10 11:30:00,606.48,606.48,605.53,605.9,15898.0,600.8464,600.8464,599.9052,600.2718,15898.0
2024-12-10 12:00:00,605.9,606.21,605.45,605.54,10285.0,600.2718,600.5789,599.826,599.9151,10285.0
2024-12-10 12:30:00,605.47,606.8,605.47,605.95,26657.0,599.8458,601.1634,599.8458,600.3213,26657.0
2024-12-10 13:00:00,605.54,605.9,605.32,605.58,12986.0,599.9151,600.2718,599.6972,599.9547,12986.0
2024-12-10 13:30:00,605.41,606.0,605.28,605.39,41397.0,599.7863,600.3708,599.6575,599.7665,41397.0
2024-12-10 14:00:00,605.15,605.65,604.79,605.53,19624.0,599.5287,600.0241,599.1721,599.9052,19624.0
2024-12-10 14:30:00,605.51,605.9,605.17,605.59,13345.0,599.8854,600.2718,599.5486,599.9647,13345.0
2024-12-10 15:00:00,605.63,605.63,602.87,602.88,29110.0,600.0043,600.0043,597.2699,597.2798,29110.0
2024-12-10 15:30:00,602.84,602.84,601.56,602.09,111839.0,597.2402,597.2402,595.9721,596.4972,111839.0
2024-12-11 09:30:00,606.3,607.27,604.79,605.57,26719.0,600.6681,601.629,599.1721,599.9448,26719.0
2024-12-11 10:00:00,604.74,605.71,604.42,604.7,22856.0,599.1225,600.0835,598.8055,599.0829,22856.0
2024-12-11 10:30:00,604.56,605.08,603.62,604.59,29131.0,598.9442,599.4594,598.013,598.9739,29131.0
2024-12-11 11:00:00,604.77,605.47,604.08,605.35,13020.0,599.1523,599.8458,598.4687,599.7269,13020.0
2024-12-11 11:30:00,605.39,606.74,605.05,606.6,14775.0,599.7665,601.104,599.4297,600.9653,14775.0
2024-12-11 12:00:00,606.52,606.88,605.74,605.75,8334.0,600.886,601.2427,600.1133,600.1232,8334.0
2024-12-11 12:30:00,605.76,606.5,605.4,606.5,32879.0,600.1331,600.8662,599.7764,600.8662,32879.0
2024-12-11 13:00:00,606.42,607.27,606.4,607.27,10464.0,600.7869,601.629,600.7671,601.629,10464.0
2024-12-11 13:30:00,607.44,607.45,606.11,606.2,11378.0,601.7975,601.8074,600.4798,600.569,11378.0
2024-12-11 14:00:00,606.13,607.17,606.12,607.17,19158.0,600.4996,601.53,600.4897,601.53,19158.0
2024-12-11 14:30:00,606.98,607.59,606.98,607.36,28968.0,601.3417,601.9461,601.3417,601.7182,28968.0
2024-12-11 15:00:00,607.35,607.4,606.48,606.66,25107.0,601.7083,601.7578,600.8464,601.0247,25107.0
2024-12-11 15:30:00,606.64,606.89,605.78,605.85,89987.0,601.0049,601.2526,600.1529,600.2222,89987.0
2024-12-12 09:30:00,604.78,606.64,604.38,605.09,33153.0,599.1622,601.0049,598.7659,599.4693,33153.0
2024-12-12 10:00:00,605.09,605.19,603.45,604.31,28335.0,599.4693,599.5684,597.8445,598.6965,28335.0
2024-12-12 10:30:00,604.25,604.75,602.7,604.66,19709.0,598.6371,599.1325,597.1015,599.0433,19709.0
2024-12-12 11:00:00,604.79,605.12,604.35,604.84,19801.0,599.1721,599.499,598.7362,599.2216,19801.0
2024-12-12 11:30:00,604.88,605.16,603.74,603.74,15349.0,599.2612,599.5386,598.1318,598.1318,15349.0
2024-12-12 12:00:00,603.76,605.55,603.68,605.04,28119.0,598.1517,599.925,598.0724,599.4198,28119.0
2024-12-12 12:30:00,605.02,605.05,604.19,605.03,32067.0,599.3999,599.4297,598.5777,599.4099,32067.0
2024-12-12 13:00:00,605.08,605.43,604.8,605.35,8601.0,599.4594,599.8061,599.182,599.7269,8601.0
2024-12-12 13:30:00,604.84,605.05,604.37,604.64,10257.0,599.2216,599.4297,598.756,599.0235,10257.0
2024-12-12 14:00:00,604.51,605.16,603.41,603.46,27940.0,598.8947,599.5386,597.8049,597.8544,27940.0
2024-12-12 14:30:00,603.41,604.15,603.41,604.09,21705.0,597.8049,598.538,597.8049,598.4786,21705.0
2024-12-12 15:00:00,603.99,604.17,603.56,603.56,18098.0,598.3795,598.5578,597.9535,597.9535,18098.0
2024-12-12 15:30:00,603.62,603.79,602.25,602.4,122606.0,598.013,598.1814,596.6557,596.8043,122606.0
2024-12-13 09:30:00,602.3,603.04,600.19,600.19,50466.0,596.7052,597.4383,594.6148,594.6148,50466.0
2024-12-13 10:00:00,600.35,600.79,599.33,600.27,59358.0,594.7733,595.2092,593.7628,594.6941,59358.0
2024-12-13 10:30:00,600.21,600.47,599.0,599.13,32051.0,594.6346,594.8922,593.4359,593.5647,32051.0
2024-12-13 11:00:00,599.26,600.15,598.69,599.92,19574.0,593.6935,594.5752,593.1287,594.3473,19574.0
2024-12-13 11:30:00,600.02,600.69,599.77,600.03,9556.0,594.4464,595.1102,594.1987,594.4563,9556.0
2024-12-13 12:00:00,599.9,599.9,597.93,598.03,19030.0,594.3275,594.3275,592.3758,592.4749,19030.0
2024-12-13 12:30:00,598.08,598.37,597.07,598.09,17396.0,592.5244,592.8117,591.5238,592.5343,17396.0
2024-12-13 13:00:00,598.1,598.68,597.7,598.67,11489.0,592.5442,593.1188,592.1479,593.1089,11489.0
2024-12-13 13:30:00,598.68,598.68,598.11,598.13,13181.0,593.1188,593.1188,592.5541,592.574,13181.0
2024-12-13 14:00:00,598.04,598.63,598.02,598.02,6646.0,592.4848,593.0693,592.465,592.465,6646.0
2024-12-13 14:30:00,598.34,598.89,598.03,598.62,6119.0,592.782,593.3269,592.4749,593.0594,6119.0
2024-12-13 15:00:00,598.7,599.3,598.57,598.75,12418.0,593.1387,593.7331,593.0099,593.1882,12418.0
2024-12-13 15:30:00,598.65,599.77,598.65,599.56,67121.0,593.0891,594.1987,593.0891,593.9907,67121.0
2024-12-16 09:30:00,598.51,601.96,597.33,601.38,216681.0,592.9504,596.3684,591.7814,595.7938,216681.0
2024-12-16 10:00:00,601.46,602.83,600.27,601.66,43000.0,595.873,597.2303,594.6941,596.0712,43000.0
2024-12-16 10:30:00,601.64,602.99,601.6,602.26,48458.0,596.0513,597.3888,596.0117,596.6656,48458.0
2024-12-16 11:00:00,602.19,602.19,600.53,600.7,68540.0,596.5962,596.5962,594.9517,595.1201,68540.0
2024-12-16 11:30:00,600.79,601.38,600.15,600.75,20548.0,595.2092,595.7938,594.5752,595.1696,20548.0
2024-12-16 12:00:00,600.61,601.42,600.23,600.97,16953.0,595.0309,595.8334,594.6544,595.3876,16953.0
2024-12-16 12:30:00,600.98,601.48,600.53,601.48,32548.0,595.3975,595.8928,594.9517,595.8928,32548.0
2024-12-16 13:00:00,601.51,601.83,601.23,601.37,19984.0,595.9226,596.2396,595.6452,595.7839,19984.0
2024-12-16 13:30:00,601.38,601.79,601.17,601.62,32067.0,595.7938,596.2,595.5857,596.0315,32067.0
2024-12-16 14:00:00,601.6,601.72,600.67,600.75,50170.0,596.0117,596.1306,595.0904,595.1696,50170.0
2024-12-16 14:30:00,600.76,601.55,600.46,601.49,69097.0,595.1795,595.9622,594.8823,595.9027,69097.0
2024-12-16 15:00:00,601.43,601.47,600.11,600.13,88857.0,595.8433,595.8829,594.5356,594.5554,88857.0
2024-12-16 15:30:00,600.07,600.24,598.84,599.33,172809.0,594.4959,594.6644,593.2774,593.7628,172809.0
2024-12-17 09:30:00,596.08,598.42,595.27,596.45,91035.0,590.543,592.8613,589.7405,590.9096,91035.0
2024-12-17 10:00:00,596.26,596.27,592.79,592.89,46746.0,590.7213,590.7312,587.2836,587.3826,46746.0
2024-12-17 10:30:00,592.89,593.62,592.36,593.62,40474.0,587.3826,588.1058,586.8575,588.1058,40474.0
2024-12-17 11:00:00,593.49,594.58,592.87,593.34,21942.0,587.9771,589.0569,587.3628,587.8284,21942.0
2024-12-17 11:30:00,593.2,594.23,593.16,593.91,27092.0,587.6897,588.7102,587.6501,588.3931,27092.0
2024-12-17 12:00:00,593.97,593.97,592.3,593.05,51680.0,588.4526,588.4526,586.7981,587.5411,51680.0
2024-12-17 12:30:00,593.0,593.81,592.62,593.69,24116.0,587.4916,588.2941,587.1151,588.1752,24116.0
2024-12-17 13:00:00,593.75,593.86,592.49,592.53,18189.0,588.2346,588.3436,586.9863,587.026,18189.0
2024-12-17 13:30:00,592.46,593.4,592.39,593.33,25588.0,586.9566,587.8879,586.8873,587.8185,25588.0
2024-12-17 14:00:00,593.25,593.34,592.41,592.41,13245.0,587.7393,587.8284,586.9071,586.9071,13245.0
2024-12-17 14:30:00,592.28,592.29,591.29,591.76,42981.0,586.7783,586.7882,585.7975,586.2631,42981.0
2024-12-17 15:00:00,591.63,591.65,590.67,590.96,70434.0,586.1343,586.1541,585.1832,585.4706,70434.0
2024-12-17 15:30:00,590.98,592.83,590.49,592.24,144182.0,585.4904,587.3232,585.0049,586.7387,144182.0
2024-12-18 09:30:00,594.19,595.18,592.69,593.26,38415.0,588.6705,589.6514,587.1845,587.7492,38415.0
2024-12-18 10:00:00,593.51,593.78,592.27,592.76,34075.0,587.9969,588.2644,586.7684,587.2538,34075.0
2024-12-18 10:30:00,592.75,594.04,592.74,593.76,27681.0,587.2439,588.5219,587.234,588.2445,27681.0
2024-12-18 11:00:00,593.82,593.96,592.05,592.93,42243.0,588.304,588.4427,586.5504,587.4223,42243.0
2024-12-18 11:30:00,592.7,592.77,591.6,591.87,42772.0,587.1944,587.2637,586.1046,586.3721,42772.0
2024-12-18 12:00:00,591.86,592.37,591.14,591.89,24493.0,586.3622,586.8675,585.6489,586.3919,24493.0
2024-12-18 12:30:00,591.87,592.36,591.65,591.95,14758.0,586.3721,586.8575,586.1541,586.4514,14758.0
2024-12-18 13:00:00,592.04,592.42,591.79,592.12,27020.0,586.5405,586.917,586.2928,586.6198,27020.0
2024-12-18 13:30:00,592.11,593.18,592.11,592.85,11911.0,586.6099,587.6699,586.6099,587.343,11911.0
2024-12-18 14:00:00,592.63,593.29,584.02,584.02,117069.0,587.125,587.7789,578.595,578.595,117069.0
2024-12-18 14:30:00,584.03,586.51,578.4,578.85,139760.0,578.6049,581.0619,573.0272,573.473,139760.0
2024-12-18 15:00:00,579.06,579.84,575.25,575.58,109523.0,573.6811,574.4538,569.9065,570.2334,109523.0
2024-12-18 15:30:00,575.65,576.13,568.17,569.32,327705.0,570.3028,570.7783,562.8922,564.0316,327705.0
2024-12-19 09:30:00,574.42,577.78,573.41,573.74,111944.0,569.0842,572.413,568.0836,568.4105,111944.0
2024-12-19 10:00:00,574.37,574.37,569.63,569.63,62742.0,569.0347,569.0347,564.3387,564.3387,62742.0
2024-12-19 10:30:00,569.84,571.63,569.13,570.68,49073.0,564.5467,566.3201,563.8433,565.3789,49073.0
2024-12-19 11:00:00,570.48,572.35,568.9,572.35,41596.0,565.1808,567.0334,563.6155,567.0334,41596.0
2024-12-19 11:30:00,572.04,572.78,570.97,571.28,39753.0,566.7263,567.4594,565.6662,565.9734,39753.0
2024-12-19 12:00:00,571.4,571.45,569.71,569.75,25584.0,566.0922,566.1418,564.4179,564.4576,25584.0
2024-12-19 12:30:00,569.78,569.84,568.63,569.56,26384.0,564.4873,564.5467,563.348,564.2693,26384.0
2024-12-19 13:00:00,569.45,570.31,568.15,570.31,37996.0,564.1604,565.0124,562.8724,565.0124,37996.0
2024-12-19 13:30:00,570.22,572.2,569.95,572.2,17704.0,564.9232,566.8848,564.6557,566.8848,17704.0
2024-12-19 14:00:00,572.15,572.18,570.4,570.95,45803.0,566.8353,566.865,565.1015,565.6464,45803.0
2024-12-19 14:30:00,571.04,571.07,569.87,569.87,41308.0,565.7356,565.7653,564.5765,564.5765,41308.0
2024-12-19 15:00:00,569.85,571.73,569.42,571.11,43414.0,564.5566,566.4192,564.1306,565.8049,43414.0
2024-12-19 15:30:00,571.04,571.26,568.1,568.25,152531.0,565.7356,565.9535,562.8229,562.9715,152531.0
2024-12-20 09:30:00,563.56,569.42,562.8,568.46,121350.0,560.363,566.1897,559.6073,565.2352,121350.0
2024-12-20 10:00:00,568.58,570.11,566.68,570.01,53928.0,565.3545,566.8758,563.4653,566.7764,53928.0
2024-12-20 10:30:00,569.96,572.9,569.96,571.98,54416.0,566.7267,569.65,566.7267,568.7352,54416.0
2024-12-20 11:00:00,572.07,574.17,571.93,573.66,50107.0,568.8247,570.9128,568.6855,570.4057,50107.0
2024-12-20 11:30:00,573.69,576.21,573.66,575.67,48790.0,570.4355,572.9412,570.4057,572.4043,48790.0
2024-12-20 12:00:00,575.37,575.73,574.55,575.3,73162.0,572.106,572.4639,571.2906,572.0364,73162.0
2024-12-20 12:30:00,575.4,575.49,573.78,574.63,30816.0,572.1358,572.2253,570.525,571.3702,30816.0
2024-12-20 13:00:00,574.52,574.61,571.92,571.92,18035.0,571.2608,571.3503,568.6756,568.6756,18035.0
2024-12-20 13:30:00,572.04,573.27,571.75,572.41,34965.0,568.7949,570.0179,568.5065,569.1628,34965.0
2024-12-20 14:00:00,572.33,573.61,571.76,573.54,49631.0,569.0832,570.356,568.5165,570.2864,49631.0
2024-12-20 14:30:00,573.46,574.34,572.51,572.85,50703.0,570.2068,571.0818,569.2622,569.6003,50703.0
2024-12-20 15:00:00,572.88,573.0,571.02,571.77,50463.0,569.6301,569.7494,567.7807,568.5264,50463.0
2024-12-20 15:30:00,572.04,572.89,569.66,570.24,760380.0,568.7949,569.6401,566.4284,567.0051,760380.0
2024-12-23 09:30:00,569.1,570.43,567.1,567.83,109210.0,565.8716,567.194,563.8829,564.6088,109210.0
2024-12-23 10:00:00,567.89,568.34,565.78,567.75,38398.0,564.6684,565.1159,562.5704,564.5292,38398.0
2024-12-23 10:30:00,567.97,568.61,566.0,566.42,30696.0,564.748,565.3843,562.7891,563.2068,30696.0
2024-12-23 11:00:00,566.55,568.12,566.5,568.04,20695.0,563.336,564.8971,563.2863,564.8176,20695.0
2024-12-23 11:30:00,567.89,570.13,567.54,570.12,14908.0,564.6684,566.8957,564.3204,566.8858,14908.0
2024-12-23 12:00:00,570.26,570.45,569.31,569.93,23319.0,567.025,567.2139,566.0804,566.6968,23319.0
2024-12-23 12:30:00,569.81,570.28,569.22,570.05,34426.0,566.5775,567.0449,565.9909,566.8162,34426.0
2024-12-23 13:00:00,569.67,570.47,569.44,570.03,22876.0,566.4383,567.2338,566.2096,566.7963,22876.0
2024-12-23 13:30:00,569.93,570.71,569.51,570.33,19495.0,566.6968,567.4724,566.2792,567.0946,19495.0
2024-12-23 14:00:00,570.24,570.68,569.94,570.06,20038.0,567.0051,567.4426,566.7068,566.8261,20038.0
2024-12-23 14:30:00,570.15,570.94,569.79,570.17,54029.0,566.9156,567.7011,566.5576,566.9355,54029.0
2024-12-23 15:00:00,570.03,571.04,569.56,570.87,27986.0,566.7963,567.8005,566.3289,567.6315,27986.0
2024-12-23 15:30:00,570.74,571.97,570.37,571.47,122175.0,567.5022,568.7253,567.1343,568.2281,122175.0
2024-12-24 09:30:00,572.46,572.46,570.04,571.35,77571.0,569.2125,569.2125,566.8062,568.1088,77571.0
2024-12-24 10:00:00,571.36,573.53,571.14,573.53,58670.0,568.1187,570.2764,567.9,570.2764,58670.0
2024-12-24 10:30:00,573.5,574.1,573.37,573.94,49554.0,570.2466,570.8432,570.1173,570.6841,49554.0
2024-12-24 11:00:00,573.88,573.91,572.68,573.1,39989.0,570.6244,570.6543,569.4312,569.8489,39989.0
2024-12-24 11:30:00,573.08,574.13,573.05,573.5,20532.0,569.829,570.873,569.7991,570.2466,20532.0
2024-12-24 12:00:00,573.24,574.93,573.24,574.75,22693.0,569.9881,571.6685,569.9881,571.4895,22693.0
2024-12-24 12:30:00,574.68,576.12,573.95,575.74,70643.0,571.4199,572.8517,570.694,572.4739,70643.0
2024-12-26 09:30:00,573.4,574.73,572.2,574.55,87672.0,570.1472,571.4696,568.954,571.2906,87672.0
2024-12-26 10:00:00,574.56,576.19,574.21,575.36,39130.0,571.3006,572.9213,570.9526,572.096,39130.0
2024-12-26 10:30:00,575.31,576.81,574.91,576.81,24551.0,572.0463,573.5378,571.6486,573.5378,24551.0
2024-12-26 11:00:00,576.8,577.61,576.59,577.01,22239.0,573.5279,574.3333,573.3191,573.7367,22239.0
2024-12-26 11:30:00,577.07,578.11,576.75,578.11,20627.0,573.7963,574.8304,573.4782,574.8304,20627.0
2024-12-26 12:00:00,577.83,577.94,576.68,576.71,15687.0,574.552,574.6614,573.4086,573.4384,15687.0
2024-12-26 12:30:00,576.65,576.97,576.07,576.12,6879.0,573.3787,573.6969,572.802,572.8517,6879.0
2024-12-26 13:00:00,576.63,577.83,576.63,577.5,14169.0,573.3588,574.552,573.3588,574.2239,14169.0
2024-12-26 13:30:00,577.43,577.52,576.57,576.96,9052.0,574.1543,574.2438,573.2992,573.687,9052.0
2024-12-26 14:00:00,576.97,577.2,576.74,576.89,13924.0,573.6969,573.9256,573.4682,573.6174,13924.0
2024-12-26 14:30:00,576.99,577.32,576.55,577.13,12686.0,573.7168,574.0449,573.2793,573.856,12686.0
2024-12-26 15:00:00,577.11,577.58,576.78,577.43,13531.0,573.8361,574.3034,573.508,574.1543,13531.0
2024-12-26 15:30:00,577.32,578.72,577.18,577.92,89894.0,574.0449,575.437,573.9057,574.6415,89894.0
2024-12-27 09:30:00,574.58,578.01,573.64,576.7,115003.0,571.3205,574.731,570.3858,573.4284,115003.0
2024-12-27 10:00:00,576.8,576.8,571.8,571.86,78628.0,573.5279,573.5279,568.5562,568.6159,78628.0
2024-12-27 10:30:00,571.52,573.91,571.32,573.39,33207.0,568.2778,570.6543,568.079,570.1372,33207.0
2024-12-27 11:00:00,573.18,573.19,571.0,572.5,20094.0,569.9284,569.9383,567.7608,569.2523,20094.0
2024-12-27 11:30:00,572.39,572.83,569.46,569.81,55529.0,569.1429,569.5804,566.2295,566.5775,55529.0
2024-12-27 12:00:00,569.81,570.09,569.01,569.41,17903.0,566.5775,566.8559,565.7821,566.1798,17903.0
2024-12-27 12:30:00,569.4,570.01,568.68,569.88,37681.0,566.1698,566.7764,565.4539,566.6471,37681.0
2024-12-27 13:00:00,570.15,570.84,570.13,570.61,19688.0,566.9156,567.6017,566.8957,567.373,19688.0
2024-12-27 13:30:00,570.38,571.93,570.38,571.88,26876.0,567.1443,568.6855,567.1443,568.6358,26876.0
2024-12-27 14:00:00,571.68,572.55,571.43,572.2,13471.0,568.4369,569.302,568.1883,568.954,13471.0
2024-12-27 14:30:00,571.96,573.85,571.8,573.62,16564.0,568.7153,570.5946,568.5562,570.3659,16564.0
2024-12-27 15:00:00,573.52,573.53,571.5,571.87,16400.0,570.2665,570.2764,568.2579,568.6258,16400.0
2024-12-27 15:30:00,571.71,573.07,570.76,572.32,97198.0,568.4667,569.819,567.5221,569.0733,97198.0
2024-12-30 09:30:00,569.0,569.0,563.56,563.6,159362.0,565.7721,565.7721,560.363,560.4028,159362.0
2024-12-30 10:00:00,563.36,565.4,563.22,563.95,182340.0,560.1641,562.1925,560.0249,560.7508,182340.0
2024-12-30 10:30:00,563.81,566.74,563.74,566.74,80490.0,560.6116,563.5249,560.542,563.5249,80490.0
2024-12-30 11:00:00,566.63,568.3,566.33,567.95,55311.0,563.4156,565.0761,563.1173,564.7281,55311.0
2024-12-30 11:30:00,567.93,569.71,567.93,569.07,81144.0,564.7082,566.4781,564.7082,565.8417,81144.0
2024-12-30 12:00:00,568.98,570.12,568.98,569.75,42590.0,565.7522,566.8858,565.7522,566.5179,42590.0
2024-12-30 12:30:00,569.75,570.66,569.24,570.38,25699.0,566.5179,567.4227,566.0108,567.1443,25699.0
2024-12-30 13:00:00,570.31,571.3,569.57,570.06,37822.0,567.0747,568.0591,566.3389,566.8261,37822.0
2024-12-30 13:30:00,569.87,571.16,569.86,570.66,30619.0,566.6372,567.9199,566.6272,567.4227,30619.0
2024-12-30 14:00:00,570.84,570.91,568.96,569.59,52852.0,567.6017,567.6713,565.7323,566.3588,52852.0
2024-12-30 14:30:00,569.67,570.19,569.58,570.0,42073.0,566.4383,566.9554,566.3488,566.7664,42073.0
2024-12-30 15:00:00,569.98,570.86,569.46,569.7,63410.0,566.7466,567.6216,566.2295,566.4681,63410.0
2024-12-30 15:30:00,569.7,570.47,568.13,568.27,148406.0,566.4681,567.2338,564.9071,565.0463,148406.0
2024-12-31 09:30:00,571.22,571.64,569.43,571.46,46420.0,567.9795,568.3971,566.1997,568.2182,46420.0
2024-12-31 10:00:00,571.74,573.17,570.16,572.2,30646.0,568.4966,569.9185,566.9255,568.954,30646.0
2024-12-31 10:30:00,572.35,572.39,570.86,570.95,41533.0,569.1031,569.1429,567.6216,567.7111,41533.0
2024-12-31 11:00:00,570.95,571.4,570.01,570.11,20500.0,567.7111,568.1585,566.7764,566.8758,20500.0
2024-12-31 11:30:00,569.78,570.66,569.72,569.86,24802.0,566.5477,567.4227,566.488,566.6272,24802.0
2024-12-31 12:00:00,569.67,569.88,568.14,568.15,32533.0,566.4383,566.6471,564.917,564.9269,32533.0
2024-12-31 12:30:00,568.37,570.46,567.75,570.43,16138.0,565.1457,567.2238,564.5292,567.194,16138.0
2024-12-31 13:00:00,570.17,570.48,568.05,568.24,24870.0,566.9355,567.2437,564.8275,565.0164,24870.0
2024-12-31 13:30:00,568.04,570.06,567.97,569.09,15134.0,564.8176,566.8261,564.748,565.8616,15134.0
2024-12-31 14:00:00,568.87,570.23,568.1,568.89,25525.0,565.6429,566.9951,564.8772,565.6627,25525.0
2024-12-31 14:30:00,568.73,569.56,568.04,569.43,14633.0,565.5036,566.3289,564.8176,566.1997,14633.0
2024-12-31 15:00:00,569.3,570.35,568.94,570.34,21654.0,566.0704,567.1145,565.7125,567.1045,21654.0
2024-12-31 15:30:00,570.18,570.38,568.52,569.56,322579.0,566.9454,567.1443,565.2948,566.3289,322579.0
2025-01-02 09:30:00,572.43,575.62,570.89,575.38,106578.0,569.1827,572.3546,567.6514,572.1159,106578.0
2025-01-02 10:00:00,575.23,575.24,571.78,571.91,28055.0,571.9668,571.9767,568.5363,568.6656,28055.0
2025-01-02 10:30:00,571.84,573.11,571.12,572.2,31580.0,568.596,569.8588,567.8801,568.954,31580.0
2025-01-02 11:00:00,572.36,572.73,570.19,572.61,36749.0,569.1131,569.481,566.9554,569.3616,36749.0
2025-01-02 11:30:00,572.52,573.6,571.83,572.41,43155.0,569.2721,570.346,568.5861,569.1628,43155.0
2025-01-02 12:00:00,572.31,573.39,570.04,570.31,61010.0,569.0633,570.1372,566.8062,567.0747,61010.0
2025-01-02 12:30:00,570.13,570.13,567.82,569.41,60012.0,566.8957,566.8957,564.5988,566.1798,60012.0
2025-01-02 13:00:00,569.15,569.2,567.08,567.8,59461.0,565.9213,565.971,563.863,564.5789,59461.0
2025-01-02 13:30:00,567.46,567.6,566.34,567.49,42913.0,564.2409,564.3801,563.1272,564.2707,42913.0
2025-01-02 14:00:00,567.18,568.52,567.03,568.31,25412.0,563.9624,565.2948,563.8133,565.086,25412.0
2025-01-02 14:30:00,568.1,568.44,566.48,566.48,46767.0,564.8772,565.2153,563.2664,563.2664,46767.0
2025-01-02 15:00:00,566.85,569.07,566.85,568.74,20424.0,563.6343,565.8417,563.6343,565.5136,20424.0
2025-01-02 15:30:00,568.78,569.54,567.68,568.21,104262.0,565.5534,566.3091,564.4596,564.9866,104262.0
2025-01-03 09:30:00,570.2,571.35,567.16,567.35,43749.0,566.9653,568.1088,563.9426,564.1315,43749.0
2025-01-03 10:00:00,567.45,572.03,566.94,571.91,36800.0,564.2309,568.7849,563.7238,568.6656,36800.0
2025-01-03 10:30:00,571.82,572.63,571.41,572.62,75524.0,568.5761,569.3815,568.1684,569.3716,75524.0
2025-01-03 11:00:00,572.63,573.02,571.05,571.65,50556.0,569.3815,569.7693,567.8105,568.4071,50556.0
2025-01-03 11:30:00,571.71,573.16,571.64,572.74,25285.0,568.4667,569.9085,568.3971,569.4909,25285.0
2025-01-03 12:00:00,572.83,573.59,572.58,572.61,16079.0,569.5804,570.3361,569.3318,569.3616,16079.0
2025-01-03 12:30:00,572.76,573.39,572.41,573.05,15965.0,569.5108,570.1372,569.1628,569.7991,15965.0
2025-01-03 13:00:00,573.09,574.26,572.84,574.26,33946.0,569.8389,571.0023,569.5903,571.0023,33946.0
2025-01-03 13:30:00,574.21,574.58,573.97,574.33,19259.0,570.9526,571.3205,570.7139,571.0719,19259.0
2025-01-03 14:00:00,574.57,575.25,574.57,574.89,11448.0,571.3105,571.9867,571.3105,571.6287,11448.0
2025-01-03 14:30:00,574.93,575.68,574.58,574.89,22468.0,571.6685,572.4142,571.3205,571.6287,22468.0
2025-01-03 15:00:00,574.81,575.69,574.5,575.61,10190.0,571.5492,572.4242,571.2409,572.3446,10190.0
2025-01-03 15:30:00,575.53,575.53,574.72,575.09,80243.0,572.2651,572.2651,571.4597,571.8276,80243.0
2025-01-06 09:30:00,578.5,582.32,577.55,581.83,75043.0,575.2182,579.0166,574.2736,578.5293,75043.0
2025-01-06 10:00:00,581.7,582.27,579.86,581.18,37446.0,578.4001,578.9668,576.5705,577.883,37446.0
2025-01-06 10:30:00,581.12,581.34,579.28,579.81,36501.0,577.8234,578.0421,575.9938,576.5208,36501.0
2025-01-06 11:00:00,579.92,581.54,579.41,581.36,21701.0,576.6302,578.241,576.1231,578.062,21701.0
2025-01-06 11:30:00,581.64,582.18,581.23,582.09,43774.0,578.3404,578.8773,577.9327,578.7879,43774.0
2025-01-06 12:00:00,582.05,582.19,580.91,581.06,31876.0,578.7481,578.8873,577.6146,577.7637,31876.0
2025-01-06 12:30:00,581.12,581.12,579.73,580.31,14847.0,577.8234,577.8234,576.4412,577.018,14847.0
2025-01-06 13:00:00,580.02,580.11,579.14,579.75,19469.0,576.7296,576.8191,575.8546,576.4611,19469.0
2025-01-06 13:30:00,579.58,579.58,578.46,578.5,15502.0,576.2921,576.2921,575.1785,575.2182,15502.0
2025-01-06 14:00:00,578.08,578.6,577.61,577.85,14855.0,574.8006,575.3177,574.3333,574.5719,14855.0
2025-01-06 14:30:00,577.71,578.13,576.88,577.0,17308.0,574.4327,574.8503,573.6074,573.7267,17308.0
2025-01-06 15:00:00,576.58,576.79,575.67,576.33,12514.0,573.3091,573.5179,572.4043,573.0605,12514.0
2025-01-06 15:30:00,576.29,576.66,575.18,576.04,78118.0,573.0208,573.3887,571.9171,572.7722,78118.0
2025-01-07 09:30:00,578.0,579.56,577.83,578.33,56687.0,574.7211,576.2722,574.552,575.0492,56687.0
2025-01-07 10:00:00,577.97,577.97,571.84,574.58,89073.0,574.6912,574.6912,568.596,571.3205,89073.0
2025-01-07 10:30:00,574.6,575.46,571.27,575.46,20385.0,571.3403,572.1955,568.0292,572.1955,20385.0
2025-01-07 11:00:00,575.69,576.41,574.42,575.51,14361.0,572.4242,573.1401,571.1614,572.2452,14361.0
2025-01-07 11:30:00,575.57,575.57,572.63,572.78,34889.0,572.3048,572.3048,569.3815,569.5307,34889.0
2025-01-07 12:00:00,573.1,573.83,572.51,573.81,14287.0,569.8489,570.5747,569.2622,570.5548,14287.0
2025-01-07 12:30:00,573.74,574.35,572.22,573.03,26356.0,570.4852,571.0918,568.9739,569.7793,26356.0
2025-01-07 13:00:00,573.03,574.4,572.91,574.4,27825.0,569.7793,571.1415,569.6599,571.1415,27825.0
2025-01-07 13:30:00,574.34,574.34,573.25,573.49,19833.0,571.0818,571.0818,569.998,570.2366,19833.0
2025-01-07 14:00:00,573.49,573.77,572.69,573.31,16963.0,570.2366,570.5151,569.4412,570.0577,16963.0
2025-01-07 14:30:00,573.28,573.34,572.23,572.29,28310.0,570.0278,570.0875,568.9838,569.0435,28310.0
2025-01-07 15:00:00,572.34,572.34,570.26,570.44,31518.0,569.0932,569.0932,567.025,567.2039,31518.0
2025-01-07 15:30:00,570.53,572.46,569.47,572.31,165932.0,567.2934,569.2125,566.2395,569.0633,165932.0
2025-01-08 09:30:00,569.68,569.98,566.69,566.89,53197.0,566.4483,566.7466,563.4752,563.6741,53197.0
2025-01-08 10:00:00,566.71,569.47,566.71,567.04,34974.0,563.4951,566.2395,563.4951,563.8232,34974.0
2025-01-08 10:30:00,567.08,569.99,566.77,569.99,9541.0,563.863,566.7565,563.5548,566.7565,9541.0
2025-01-08 11:00:00,569.91,570.85,569.17,570.43,24819.0,566.677,567.6116,565.9412,567.194,24819.0
2025-01-08 11:30:00,570.54,572.19,570.54,572.01,15443.0,567.3034,568.944,567.3034,568.765,15443.0
2025-01-08 12:00:00,571.82,571.92,569.12,569.17,14664.0,568.5761,568.6756,565.8914,565.9412,14664.0
2025-01-08 12:30:00,569.43,570.42,568.88,570.33,31798.0,566.1997,567.1841,565.6528,567.0946,31798.0
2025-01-08 13:00:00,570.25,572.21,570.25,572.07,12305.0,567.015,568.9639,567.015,568.8247,12305.0
2025-01-08 13:30:00,571.89,572.13,569.79,570.47,11493.0,568.6457,568.8844,566.5576,567.2338,11493.0
2025-01-08 14:00:00,570.35,573.4,570.16,573.32,28550.0,567.1145,570.1472,566.9255,570.0676,28550.0
2025-01-08 14:30:00,573.04,573.04,571.55,572.05,30237.0,569.7892,569.7892,568.3077,568.8048,30237.0
2025-01-08 15:00:00,572.17,572.74,571.49,572.74,19766.0,568.9241,569.4909,568.248,569.4909,19766.0
2025-01-08 15:30:00,572.71,573.78,572.01,573.71,66843.0,569.4611,570.525,568.765,570.4554,66843.0
2025-01-10 09:30:00,567.07,568.61,565.05,567.44,49980.0,563.8531,565.3843,561.8445,564.221,49980.0
2025-01-10 10:00:00,567.41,567.59,563.45,566.94,92636.0,564.1911,564.3701,560.2536,563.7238,92636.0
2025-01-10 10:30:00,566.45,567.56,564.96,565.37,58689.0,563.2366,564.3403,561.755,562.1627,58689.0
2025-01-10 11:00:00,565.42,565.52,563.7,563.82,66201.0,562.2124,562.3119,560.5022,560.6215,66201.0
2025-01-10 11:30:00,563.56,565.36,563.49,563.83,22524.0,560.363,562.1528,560.2934,560.6314,22524.0
2025-01-10 12:00:00,563.83,564.27,563.11,564.1,28682.0,560.6314,561.069,559.9155,560.8999,28682.0
2025-01-10 12:30:00,564.27,565.51,564.03,565.4,28111.0,561.069,562.3019,560.8303,562.1925,28111.0
2025-01-10 13:00:00,565.25,567.14,564.86,566.8,29500.0,562.0434,563.9227,561.6556,563.5846,29500.0
2025-01-10 13:30:00,566.09,567.43,566.07,567.33,11177.0,562.8786,564.211,562.8587,564.1116,11177.0
2025-01-10 14:00:00,567.23,567.23,565.6,566.59,15776.0,564.0122,564.0122,562.3914,563.3758,15776.0
2025-01-10 14:30:00,566.58,567.01,565.85,566.57,21964.0,563.3658,563.7934,562.64,563.3559,21964.0
2025-01-10 15:00:00,566.56,566.79,564.71,565.3,19270.0,563.346,563.5747,561.5065,562.0931,19270.0
2025-01-10 15:30:00,565.54,566.29,565.18,565.61,100537.0,562.3317,563.0775,561.9738,562.4013,100537.0
2025-01-13 09:30:00,561.94,565.56,560.89,565.26,56326.0,558.7522,562.3516,557.7081,562.0533,56326.0
2025-01-13 10:00:00,565.16,565.91,563.43,563.66,45142.0,561.9539,562.6996,560.2337,560.4624,45142.0
2025-01-13 10:30:00,563.6,566.35,563.57,566.15,25468.0,560.4028,563.1372,560.3729,562.9383,25468.0
2025-01-13 11:00:00,566.24,566.36,565.0,565.82,44459.0,563.0278,563.1471,561.7948,562.6102,44459.0
2025-01-13 11:30:00,565.57,566.17,563.84,563.89,16667.0,562.3616,562.9582,560.6414,560.6911,16667.0
2025-01-13 12:00:00,563.93,566.41,563.91,565.9,22711.0,560.7309,563.1968,560.711,562.6897,22711.0
2025-01-13 12:30:00,565.82,566.78,565.33,566.68,14842.0,562.6102,563.5647,562.1229,563.4653,14842.0
2025-01-13 13:00:00,566.66,567.38,566.37,567.38,11304.0,563.4454,564.1613,563.157,564.1613,11304.0
2025-01-13 13:30:00,567.56,568.13,567.22,567.86,38128.0,564.3403,564.9071,564.0022,564.6386,38128.0
2025-01-13 14:00:00,567.87,568.64,567.36,568.64,23253.0,564.6485,565.4142,564.1414,565.4142,23253.0
2025-01-13 14:30:00,568.53,569.23,567.96,568.84,26427.0,565.3048,566.0008,564.738,565.613,26427.0
2025-01-13 15:00:00,568.74,569.19,568.1,568.87,24475.0,565.5136,565.961,564.8772,565.6429,24475.0
2025-01-13 15:30:00,568.82,570.42,568.66,570.21,59973.0,565.5931,567.1841,565.434,566.9753,59973.0
2025-01-14 09:30:00,573.74,575.84,573.58,574.17,121565.0,570.4852,572.5733,570.3261,570.9128,121565.0
2025-01-14 10:00:00,574.34,576.84,573.86,576.47,65074.0,571.0818,573.5676,570.6045,573.1997,65074.0
2025-01-14 10:30:00,576.2,577.54,576.12,576.83,30026.0,572.9313,574.2637,572.8517,573.5577,30026.0
2025-01-14 11:00:00,576.62,576.68,573.87,574.34,85434.0,573.3489,573.4086,570.6145,571.0818,85434.0
2025-01-14 11:30:00,574.35,574.38,572.04,572.31,35812.0,571.0918,571.1216,568.7949,569.0633,35812.0
2025-01-14 12:00:00,571.9,573.02,571.74,572.39,45465.0,568.6557,569.7693,568.4966,569.1429,45465.0
2025-01-14 12:30:00,572.22,574.01,571.65,573.95,38534.0,568.9739,570.7537,568.4071,570.694,38534.0
2025-01-14 13:00:00,573.76,576.13,573.76,576.04,48615.0,570.5051,572.8617,570.5051,572.7722,48615.0
2025-01-14 13:30:00,576.08,577.91,576.08,577.8,15473.0,572.812,574.6316,572.812,574.5222,15473.0
2025-01-14 14:00:00,577.42,577.69,576.97,577.12,10438.0,574.1444,574.4128,573.6969,573.8461,10438.0
2025-01-14 14:30:00,576.92,577.47,574.89,575.11,22167.0,573.6472,574.1941,571.6287,571.8475,22167.0
2025-01-14 15:00:00,575.11,576.07,573.79,575.76,37784.0,571.8475,572.802,570.5349,572.4938,37784.0
2025-01-14 15:30:00,575.92,577.15,575.44,576.83,78622.0,572.6529,573.8759,572.1756,573.5577,78622.0
2025-01-15 09:30:00,588.6,589.57,586.34,588.28,79050.0,585.2609,586.2254,583.0138,584.9427,79050.0
2025-01-15 10:00:00,588.37,588.37,586.3,586.81,44507.0,585.0322,585.0322,582.974,583.4811,44507.0
2025-01-15 10:30:00,586.89,587.01,584.04,584.42,109924.0,583.5606,583.6799,580.7268,581.1046,109924.0
2025-01-15 11:00:00,584.59,585.11,583.91,584.06,29294.0,581.2737,581.7907,580.5975,580.7467,29294.0
2025-01-15 11:30:00,584.0,584.0,582.67,583.46,14841.0,580.687,580.687,579.3646,580.1501,14841.0
2025-01-15 12:00:00,583.42,584.37,583.15,583.86,14222.0,580.1103,581.0549,579.8418,580.5478,14222.0
2025-01-15 12:30:00,583.69,584.27,583.42,583.76,10954.0,580.3788,580.9555,580.1103,580.4484,10954.0
2025-01-15 13:00:00,583.46,584.68,583.21,584.68,6929.0,580.1501,581.3632,579.9015,581.3632,6929.0
2025-01-15 13:30:00,584.76,584.97,584.36,584.92,19650.0,581.4427,581.6515,581.045,581.6018,19650.0
2025-01-15 14:00:00,584.84,585.2,584.44,585.14,10005.0,581.5223,581.8802,581.1245,581.8206,10005.0
2025-01-15 14:30:00,585.2,586.22,585.2,585.41,16324.0,581.8802,582.8944,581.8802,582.089,16324.0
2025-01-15 15:00:00,585.31,586.09,585.29,585.77,8495.0,581.9896,582.7652,581.9697,582.447,8495.0
2025-01-15 15:30:00,585.64,585.78,584.28,584.3,62226.0,582.3177,582.4569,580.9654,580.9853,62226.0
2025-01-16 09:30:00,584.99,586.58,583.36,583.5,29583.0,581.6714,583.2524,580.0507,580.1899,29583.0
2025-01-16 10:00:00,583.13,585.46,582.69,584.9,25210.0,579.822,582.1387,579.3845,581.5819,25210.0
2025-01-16 10:30:00,585.03,586.83,584.44,586.83,15213.0,581.7112,583.501,581.1245,583.501,15213.0
2025-01-16 11:00:00,587.11,588.55,586.73,588.55,72906.0,583.7794,585.2112,583.4015,585.2112,72906.0
2025-01-16 11:30:00,588.55,588.84,587.44,588.84,61553.0,585.2112,585.4996,584.1075,585.4996,61553.0
2025-01-16 12:00:00,588.59,589.11,588.16,588.57,56276.0,585.251,585.768,584.8234,585.2311,56276.0
2025-01-16 12:30:00,588.41,588.52,587.17,587.36,15386.0,585.072,585.1814,583.839,584.028,15386.0
2025-01-16 13:00:00,587.34,587.94,587.12,587.37,25063.0,584.0081,584.6047,583.7893,584.0379,25063.0
2025-01-16 13:30:00,587.26,587.73,586.68,586.96,38163.0,583.9285,584.3959,583.3518,583.6302,38163.0
2025-01-16 14:00:00,586.75,588.04,586.65,587.95,13438.0,583.4214,584.7041,583.322,584.6146,13438.0
2025-01-16 14:30:00,587.94,588.21,587.63,588.01,15732.0,584.6047,584.8731,584.2964,584.6743,15732.0
2025-01-16 15:00:00,587.95,588.59,587.7,587.83,35572.0,584.6146,585.251,584.366,584.4953,35572.0
2025-01-16 15:30:00,587.91,589.94,587.91,588.62,90155.0,584.5748,586.5933,584.5748,585.2808,90155.0
2025-01-17 09:30:00,592.4,593.15,590.84,591.27,67393.0,589.0394,589.7851,587.4882,587.9158,67393.0
2025-01-17 10:00:00,591.14,592.27,590.86,591.62,47372.0,587.7865,588.9101,587.5081,588.2638,47372.0
2025-01-17 10:30:00,592.03,593.0,592.03,592.61,22613.0,588.6715,589.636,588.6715,589.2482,22613.0
2025-01-17 11:00:00,592.35,592.57,591.39,591.85,21793.0,588.9897,589.2084,588.0351,588.4925,21793.0
2025-01-17 11:30:00,591.93,592.84,591.85,592.73,19265.0,588.572,589.4769,588.4925,589.3675,19265.0
2025-01-17 12:00:00,592.48,593.19,592.25,593.07,10154.0,589.1189,589.8249,588.8902,589.7056,10154.0
2025-01-17 12:30:00,593.28,593.4,592.4,592.51,11678.0,589.9144,590.0337,589.0394,589.1487,11678.0
2025-01-17 13:00:00,592.61,592.79,592.01,592.09,11635.0,589.2482,589.4272,588.6516,588.7311,11635.0
2025-01-17 13:30:00,592.02,592.26,591.65,591.87,18213.0,588.6615,588.9002,588.2936,588.5124,18213.0
2025-01-17 14:00:00,591.79,592.12,591.52,591.84,33247.0,588.4328,588.761,588.1644,588.4825,33247.0
2025-01-17 14:30:00,591.75,592.04,590.72,590.89,22361.0,588.3931,588.6814,587.3689,587.5379,22361.0
2025-01-17 15:00:00,590.77,591.32,590.07,591.17,15988.0,587.4186,587.9655,586.7226,587.8163,15988.0
2025-01-17 15:30:00,591.16,591.79,591.0,591.1,64255.0,587.8064,588.4328,587.6473,587.7467,64255.0
2025-01-21 09:30:00,596.14,598.55,595.96,597.31,53401.0,592.7582,595.1545,592.5792,593.9215,53401.0
2025-01-21 10:00:00,597.31,597.68,595.64,597.68,46068.0,593.9215,594.2894,592.261,594.2894,46068.0
2025-01-21 10:30:00,597.52,598.51,597.1,598.51,34508.0,594.1303,595.1147,593.7127,595.1147,34508.0
2025-01-21 11:00:00,598.42,599.12,597.68,599.06,30794.0,595.0252,595.7213,594.2894,595.6616,30794.0
2025-01-21 11:30:00,598.96,599.37,598.61,598.86,25134.0,595.5622,595.9698,595.2141,595.4627,25134.0
2025-01-21 12:00:00,598.49,599.6,598.43,599.46,29407.0,595.0948,596.1985,595.0352,596.0593,29407.0
2025-01-21 12:30:00,599.43,599.91,599.12,599.72,24718.0,596.0295,596.5068,595.7213,596.3178,24718.0
2025-01-21 13:00:00,599.63,600.16,599.4,599.99,13646.0,596.2284,596.7554,595.9997,596.5863,13646.0
2025-01-21 13:30:00,599.92,599.97,599.55,599.85,18814.0,596.5167,596.5664,596.1488,596.4471,18814.0
2025-01-21 14:00:00,599.97,600.39,599.44,599.72,38134.0,596.5664,596.984,596.0394,596.3178,38134.0
2025-01-21 14:30:00,599.63,599.71,599.11,599.54,11382.0,596.2284,596.3079,595.7113,596.1389,11382.0
2025-01-21 15:00:00,599.37,600.08,599.15,600.02,25198.0,595.9698,596.6758,595.7511,596.6161,25198.0
2025-01-21 15:30:00,599.98,601.24,599.3,601.18,135390.0,596.5764,597.8292,595.9002,597.7696,135390.0
2025-01-22 09:30:00,601.78,602.32,600.08,600.73,69062.0,598.3662,598.9031,596.6758,597.3221,69062.0
2025-01-22 10:00:00,600.6,601.39,600.08,600.63,51895.0,597.1929,597.9784,596.6758,597.2227,51895.0
2025-01-22 10:30:00,600.29,600.44,599.21,599.38,39921.0,596.8846,597.0338,595.8107,595.9798,39921.0
2025-01-22 11:00:00,599.22,599.67,598.94,599.62,20409.0,595.8207,596.2681,595.5423,596.2184,20409.0
2025-01-22 11:30:00,599.69,600.47,599.51,599.82,16201.0,596.288,597.0636,596.109,596.4173,16201.0
2025-01-22 12:00:00,599.66,599.83,599.02,599.03,6858.0,596.2582,596.4272,595.6218,595.6318,6858.0
2025-01-22 12:30:00,598.96,599.38,598.12,598.16,9365.0,595.5622,595.9798,594.7269,594.7667,9365.0
2025-01-22 13:00:00,598.32,599.18,598.0,599.1,12496.0,594.9258,595.7809,594.6076,595.7014,12496.0
2025-01-22 13:30:00,599.14,599.88,599.05,599.14,12850.0,595.7411,596.4769,595.6516,595.7411,12850.0
2025-01-22 14:00:00,598.93,599.21,598.51,598.52,13352.0,595.5323,595.8107,595.1147,595.1247,13352.0
2025-01-22 14:30:00,598.62,599.55,598.61,599.41,24216.0,595.2241,596.1488,595.2141,596.0096,24216.0
2025-01-22 15:00:00,599.19,599.63,598.75,598.75,41246.0,595.7909,596.2284,595.3533,595.3533,41246.0
2025-01-22 15:30:00,598.73,599.18,597.85,598.44,83751.0,595.3335,595.7809,594.4585,595.0451,83751.0
2025-01-23 09:30:00,596.45,596.72,594.47,594.77,64383.0,593.0664,593.3349,591.0976,591.3959,64383.0
2025-01-23 10:00:00,594.84,594.95,594.15,594.46,42104.0,591.4655,591.5749,590.7794,591.0877,42104.0
2025-01-23 10:30:00,594.22,596.04,594.22,595.92,20060.0,590.849,592.6587,590.849,592.5394,20060.0
2025-01-23 11:00:00,596.07,598.33,595.97,597.52,56390.0,592.6886,594.9357,592.5891,594.1303,56390.0
2025-01-23 11:30:00,597.68,598.11,597.26,597.74,47315.0,594.2894,594.717,593.8718,594.3491,47315.0
2025-01-23 12:00:00,597.63,598.75,597.3,598.51,12649.0,594.2397,595.3533,593.9116,595.1147,12649.0
2025-01-23 12:30:00,598.49,598.64,598.12,598.52,15631.0,595.0948,595.244,594.7269,595.1247,15631.0
2025-01-23 13:00:00,598.5,599.19,598.37,598.46,19171.0,595.1048,595.7909,594.9755,595.065,19171.0
2025-01-23 13:30:00,598.48,598.6,597.8,597.97,17309.0,595.0849,595.2042,594.4087,594.5778,17309.0
2025-01-23 14:00:00,597.94,598.1,597.62,597.91,14701.0,594.5479,594.707,594.2298,594.5181,14701.0
2025-01-23 14:30:00,597.73,598.11,597.49,597.49,11974.0,594.3391,594.717,594.1005,594.1005,11974.0
2025-01-23 15:00:00,597.39,597.93,597.37,597.61,31445.0,594.0011,594.538,593.9812,594.2198,31445.0
2025-01-23 15:30:00,597.51,598.51,596.76,598.48,87836.0,594.1204,595.1147,593.3746,595.0849,87836.0
2025-01-24 09:30:00,598.04,598.63,596.29,597.24,45498.0,594.6474,595.234,592.9073,593.8519,45498.0
2025-01-24 10:00:00,597.31,598.25,596.75,598.06,33069.0,593.9215,594.8562,593.3647,594.6673,33069.0
2025-01-24 10:30:00,597.98,598.02,596.69,597.69,44471.0,594.5877,594.6275,593.305,594.2994,44471.0
2025-01-24 11:00:00,597.62,598.47,597.55,598.44,8560.0,594.2298,595.0749,594.1602,595.0451,8560.0
2025-01-24 11:30:00,598.58,598.78,598.07,598.23,28535.0,595.1843,595.3832,594.6772,594.8363,28535.0
2025-01-24 12:00:00,598.23,599.53,598.03,598.93,26160.0,594.8363,596.1289,594.6374,595.5323,26160.0
2025-01-24 12:30:00,598.9,599.35,597.74,597.8,22399.0,595.5025,595.9499,594.3491,594.4087,22399.0
2025-01-24 13:00:00,597.8,598.22,597.53,597.94,18555.0,594.4087,594.8264,594.1403,594.5479,18555.0
2025-01-24 13:30:00,597.94,598.14,597.12,597.36,18930.0,594.5479,594.7468,593.7326,593.9712,18930.0
2025-01-24 14:00:00,597.3,597.47,596.55,596.89,19701.0,593.9116,594.0806,593.1658,593.5039,19701.0
2025-01-24 14:30:00,596.83,597.35,596.71,596.71,19109.0,593.4442,593.9613,593.3249,593.3249,19109.0
2025-01-24 15:00:00,596.77,597.11,596.19,596.26,23846.0,593.3846,593.7227,592.8079,592.8775,23846.0
2025-01-24 15:30:00,596.3,597.64,596.18,597.48,96112.0,592.9172,594.2496,592.7979,594.0906,96112.0
2025-01-27 09:30:00,591.84,595.91,590.92,595.78,163358.0,588.4825,592.5295,587.5678,592.4002,163358.0
2025-01-27 10:00:00,595.92,596.01,593.3,594.86,114416.0,592.5394,592.6289,589.9343,591.4854,114416.0
2025-01-27 10:30:00,594.65,594.65,592.69,592.86,82208.0,591.2766,591.2766,589.3277,589.4968,82208.0
2025-01-27 11:00:00,592.63,592.95,591.07,591.29,77637.0,589.2681,589.5863,587.7169,587.9357,77637.0
2025-01-27 11:30:00,591.25,591.74,590.31,591.13,86002.0,587.8959,588.3831,586.9612,587.7766,86002.0
2025-01-27 12:00:00,591.13,593.07,590.94,592.81,146910.0,587.7766,589.7056,587.5877,589.447,146910.0
2025-01-27 12:30:00,592.8,593.04,590.14,590.14,27601.0,589.4371,589.6757,586.7922,586.7922,27601.0
2025-01-27 13:00:00,590.35,590.78,589.0,589.0,79495.0,587.001,587.4286,585.6587,585.6587,79495.0
2025-01-27 13:30:00,589.03,589.69,588.29,588.38,58079.0,585.6885,586.3447,584.9527,585.0422,58079.0
2025-01-27 14:00:00,588.49,590.84,588.49,590.76,49691.0,585.1516,587.4882,585.1516,587.4087,49691.0
2025-01-27 14:30:00,590.57,590.87,589.03,589.16,90226.0,587.2198,587.5181,585.6885,585.8178,90226.0
2025-01-27 15:00:00,589.13,590.83,588.74,590.17,78742.0,585.7879,587.4783,585.4001,586.822,78742.0
2025-01-27 15:30:00,590.36,591.49,589.7,591.34,101843.0,587.0109,588.1345,586.3547,587.9854,101843.0
2025-01-28 09:30:00,591.85,592.7,589.93,590.83,108069.0,588.4925,589.3377,586.5834,587.4783,108069.0
2025-01-28 10:00:00,590.94,592.82,590.78,592.73,42213.0,587.5877,589.457,587.4286,589.3675,42213.0
2025-01-28 10:30:00,592.48,593.67,592.23,593.03,16508.0,589.1189,590.3022,588.8703,589.6658,16508.0
2025-01-28 11:00:00,593.44,593.69,590.23,590.36,23171.0,590.0735,590.3221,586.8817,587.0109,23171.0
2025-01-28 11:30:00,590.54,590.59,589.24,590.14,38123.0,587.1899,587.2396,585.8973,586.7922,38123.0
2025-01-28 12:00:00,590.35,591.4,589.85,591.05,24569.0,587.001,588.045,586.5038,587.697,24569.0
2025-01-28 12:30:00,591.03,591.34,590.54,590.6,12481.0,587.6771,587.9854,587.1899,587.2496,12481.0
2025-01-28 13:00:00,590.82,592.07,590.77,591.31,21518.0,587.4683,588.7112,587.4186,587.9556,21518.0
2025-01-28 13:30:00,591.43,591.74,590.61,590.78,24167.0,588.0749,588.3831,587.2595,587.4286,24167.0
2025-01-28 14:00:00,590.58,591.0,590.12,590.87,32917.0,587.2297,587.6473,586.7723,587.5181,32917.0
2025-01-28 14:30:00,590.81,592.45,590.81,592.4,32280.0,587.4584,589.0891,587.4584,589.0394,32280.0
2025-01-28 15:00:00,592.53,593.6,592.44,593.28,25707.0,589.1686,590.2326,589.0791,589.9144,25707.0
2025-01-28 15:30:00,593.21,593.26,591.98,592.07,59852.0,589.8448,589.8945,588.6218,588.7112,59852.0
2025-01-29 09:30:00,591.47,593.19,591.19,593.17,70590.0,588.1146,589.8249,587.8362,589.805,70590.0
2025-01-29 10:00:00,593.41,595.11,592.57,592.96,61679.0,590.0436,591.734,589.2084,589.5962,61679.0
2025-01-29 10:30:00,592.97,593.34,591.54,591.58,17742.0,589.6061,589.974,588.1843,588.224,17742.0
2025-01-29 11:00:00,591.72,591.8,590.94,591.15,19392.0,588.3632,588.4428,587.5877,587.7965,19392.0
2025-01-29 11:30:00,591.17,591.91,590.92,591.19,16608.0,587.8163,588.5522,587.5678,587.8362,16608.0
2025-01-29 12:00:00,591.48,592.08,591.48,591.74,10914.0,588.1246,588.7212,588.1246,588.3831,10914.0
2025-01-29 12:30:00,591.82,592.15,591.37,591.5,10414.0,588.4627,588.7908,588.0152,588.1445,10414.0
2025-01-29 13:00:00,591.79,591.86,590.26,591.74,33784.0,588.4328,588.5024,586.9115,588.3831,33784.0
2025-01-29 13:30:00,591.77,592.05,591.24,591.81,9675.0,588.4129,588.6914,587.886,588.4527,9675.0
2025-01-29 14:00:00,591.63,591.63,587.17,587.57,71143.0,588.2737,588.2737,583.839,584.2368,71143.0
2025-01-29 14:30:00,587.41,592.49,587.41,589.66,101199.0,584.0777,589.1289,584.0777,586.3149,101199.0
2025-01-29 15:00:00,589.54,591.14,587.75,590.47,89789.0,586.1956,587.7865,584.4158,587.1203,89789.0
2025-01-29 15:30:00,590.7,591.02,589.51,589.67,53235.0,587.349,587.6672,586.1658,586.3249,53235.0
2025-01-30 09:30:00,594.08,596.72,593.94,596.07,126286.0,590.7098,593.3349,590.5706,592.6886,126286.0
2025-01-30 10:00:00,596.15,597.16,594.62,594.75,69130.0,592.7681,593.7724,591.2468,591.376,69130.0
2025-01-30 10:30:00,594.75,597.27,594.43,594.57,69175.0,591.376,593.8817,591.0579,591.1971,69175.0
2025-01-30 11:00:00,594.75,597.14,594.75,597.14,40256.0,591.376,593.7525,591.376,593.7525,40256.0
2025-01-30 11:30:00,597.08,597.59,596.72,597.39,23417.0,593.6928,594.1999,593.3349,594.0011,23417.0
2025-01-30 12:00:00,597.33,597.42,595.82,596.08,18443.0,593.9414,594.0309,592.44,592.6985,18443.0
2025-01-30 12:30:00,596.07,597.4,595.98,597.22,15656.0,592.6886,594.011,592.5991,593.832,15656.0
2025-01-30 13:00:00,597.25,598.25,597.25,597.96,34095.0,593.8619,594.8562,593.8619,594.5678,34095.0
2025-01-30 13:30:00,598.03,599.12,598.03,598.58,23185.0,594.6374,595.7213,594.6374,595.1843,23185.0
2025-01-30 14:00:00,598.63,598.69,597.95,598.07,65524.0,595.234,595.2937,594.5579,594.6772,65524.0
2025-01-30 14:30:00,598.11,598.37,597.56,598.3,50363.0,594.717,594.9755,594.1701,594.9059,50363.0
2025-01-30 15:00:00,598.24,599.27,598.16,598.75,36304.0,594.8462,595.8704,594.7667,595.3533,36304.0
2025-01-30 15:30:00,598.64,598.73,592.31,596.42,154088.0,595.244,595.3335,588.9499,593.0366,154088.0
2025-01-31 09:30:00,597.01,597.01,594.52,595.22,63283.0,593.6232,593.6232,591.1473,591.8434,63283.0
2025-01-31 10:00:00,595.35,596.95,594.64,596.95,32502.0,591.9726,593.5636,591.2667,593.5636,32502.0
2025-01-31 10:30:00,596.88,597.29,596.3,596.69,31778.0,593.494,593.9016,592.9172,593.305,31778.0
2025-01-31 11:00:00,596.93,598.07,596.46,597.3,19505.0,593.5437,594.6772,593.0763,593.9116,19505.0
2025-01-31 11:30:00,597.29,597.83,596.89,596.96,15642.0,593.9016,594.4386,593.5039,593.5735,15642.0
2025-01-31 12:00:00,596.85,598.04,596.15,598.03,29035.0,593.4641,594.6474,592.7681,594.6374,29035.0
2025-01-31 12:30:00,598.25,598.76,598.22,598.5,15301.0,594.8562,595.3633,594.8264,595.1048,15301.0
2025-01-31 13:00:00,598.34,598.97,595.11,595.28,75560.0,594.9457,595.5721,591.734,591.903,75560.0
2025-01-31 13:30:00,595.1,595.42,592.19,592.85,43534.0,591.7241,592.0422,588.8306,589.4868,43534.0
2025-01-31 14:00:00,592.81,593.63,591.02,592.85,32903.0,589.447,590.2624,587.6672,589.4868,32903.0
2025-01-31 14:30:00,593.05,593.59,590.75,592.52,129753.0,589.6857,590.2226,587.3987,589.1587,129753.0
2025-01-31 15:00:00,592.41,592.41,590.01,590.56,38790.0,589.0493,589.0493,586.6629,587.2098,38790.0
2025-01-31 15:30:00,591.16,593.03,590.46,590.66,195176.0,587.8064,589.6658,587.1104,587.3092,195176.0
2025-02-03 09:30:00,578.65,579.78,576.0,577.45,123248.0,575.3674,576.491,572.7324,574.1742,123248.0
2025-02-03 10:00:00,577.35,585.33,576.58,585.13,360633.0,574.0747,582.0095,573.3091,581.8106,360633.0
2025-02-03 10:30:00,585.25,587.19,584.07,586.25,148464.0,581.9299,583.8589,580.7566,582.9243,148464.0
2025-02-03 11:00:00,585.94,586.95,583.45,586.04,101510.0,582.616,583.6203,580.1401,582.7155,101510.0
2025-02-03 11:30:00,586.16,587.62,584.95,585.22,31627.0,582.8348,584.2865,581.6316,581.9001,31627.0
2025-02-03 12:00:00,585.26,586.1,584.07,585.6,9395.0,581.9399,582.7751,580.7566,582.2779,9395.0
2025-02-03 12:30:00,585.13,585.26,583.19,584.4,96640.0,581.8106,581.9399,579.8816,581.0848,96640.0
2025-02-03 13:00:00,584.18,585.3,582.91,584.64,17240.0,580.866,581.9796,579.6032,581.3234,17240.0
2025-02-03 13:30:00,584.5,585.57,584.36,585.19,15723.0,581.1842,582.2481,581.045,581.8703,15723.0
2025-02-03 14:00:00,585.42,586.59,585.08,586.01,42208.0,582.099,583.2623,581.7609,582.6856,42208.0
2025-02-03 14:30:00,585.9,586.74,585.72,585.98,56040.0,582.5762,583.4115,582.3973,582.6558,56040.0
2025-02-03 15:00:00,586.21,586.52,585.19,585.19,9238.0,582.8845,583.1927,581.8703,581.8703,9238.0
2025-02-03 15:30:00,584.91,585.85,583.66,584.06,139869.0,581.5919,582.5265,580.349,580.7467,139869.0
2025-02-04 09:30:00,583.16,585.03,582.87,584.36,44671.0,579.8518,581.7112,579.5634,581.045,44671.0
2025-02-04 10:00:00,584.49,587.66,584.49,586.36,57864.0,581.1742,584.3263,581.1742,583.0336,57864.0
2025-02-04 10:30:00,586.24,586.57,585.07,585.07,21527.0,582.9143,583.2424,581.751,581.751,21527.0
2025-02-04 11:00:00,585.23,587.35,585.16,587.35,21565.0,581.91,584.018,581.8404,584.018,21565.0
2025-02-04 11:30:00,587.41,587.56,586.39,587.19,23020.0,584.0777,584.2268,583.0635,583.8589,23020.0
2025-02-04 12:00:00,587.23,587.69,585.9,585.9,36298.0,583.8987,584.3561,582.5762,582.5762,36298.0
2025-02-04 12:30:00,585.76,587.33,585.76,587.32,16517.0,582.437,583.9981,582.437,583.9882,16517.0
2025-02-04 13:00:00,587.44,587.5,586.55,587.07,9240.0,584.1075,584.1672,583.2226,583.7396,9240.0
2025-02-04 13:30:00,587.05,587.15,586.31,586.42,25786.0,583.7197,583.8192,582.9839,583.0933,25786.0
2025-02-04 14:00:00,586.19,587.66,586.19,587.35,8922.0,582.8646,584.3263,582.8646,584.018,8922.0
2025-02-04 14:30:00,587.42,587.67,586.5,587.0,34539.0,584.0876,584.3362,583.1728,583.67,34539.0
2025-02-04 15:00:00,586.99,587.32,586.41,586.69,21918.0,583.6601,583.9882,583.0834,583.3618,21918.0
2025-02-04 15:30:00,586.5,588.14,586.46,587.63,89090.0,583.1728,584.8035,583.1331,584.2964,89090.0
2025-02-05 09:30:00,589.93,590.53,587.91,588.45,43424.0,586.5834,587.18,584.5748,585.1118,43424.0
2025-02-05 10:00:00,589.21,590.2,587.15,589.5,15579.0,585.8675,586.8519,583.8192,586.1558,15579.0
2025-02-05 10:30:00,589.64,590.06,588.91,589.82,5490.0,586.295,586.7126,585.5692,586.474,5490.0
2025-02-05 11:00:00,590.0,590.62,589.52,590.59,10318.0,586.653,587.2695,586.1757,587.2396,10318.0
2025-02-05 11:30:00,590.64,591.94,590.62,591.82,8419.0,587.2894,588.582,587.2695,588.4627,8419.0
2025-02-05 12:00:00,591.88,592.07,591.48,591.59,14810.0,588.5223,588.7112,588.1246,588.234,14810.0
2025-02-05 12:30:00,591.67,592.29,591.6,591.89,10309.0,588.3135,588.93,588.2439,588.5323,10309.0
2025-02-05 13:00:00,592.05,592.29,591.6,591.69,6136.0,588.6914,588.93,588.2439,588.3334,6136.0
2025-02-05 13:30:00,591.71,592.88,591.71,592.38,13263.0,588.3533,589.5166,588.3533,589.0195,13263.0
2025-02-05 14:00:00,592.38,592.94,592.38,592.73,10139.0,589.0195,589.5763,589.0195,589.3675,10139.0
2025-02-05 14:30:00,592.74,592.81,592.08,592.09,13695.0,589.3774,589.447,588.7212,588.7311,13695.0
2025-02-05 15:00:00,592.23,592.87,592.23,592.42,11275.0,588.8703,589.5067,588.8703,589.0593,11275.0
2025-02-05 15:30:00,592.46,593.0,592.08,592.99,62781.0,589.099,589.636,588.7212,589.626,62781.0
2025-02-06 09:30:00,595.81,596.31,593.35,593.42,51047.0,592.43,592.9272,589.984,590.0536,51047.0
2025-02-06 10:00:00,593.76,595.11,593.35,593.5,141796.0,590.3917,591.734,589.984,590.1331,141796.0
2025-02-06 10:30:00,593.46,593.49,592.31,592.63,56941.0,590.0934,590.1232,588.9499,589.2681,56941.0
2025-02-06 11:00:00,592.76,594.97,592.65,594.77,42585.0,589.3973,591.5948,589.288,591.3959,42585.0
2025-02-06 11:30:00,594.66,594.66,593.11,593.22,34595.0,591.2866,591.2866,589.7453,589.8547,34595.0
2025-02-06 12:00:00,593.09,593.79,593.0,593.36,28158.0,589.7255,590.4215,589.636,589.9939,28158.0
2025-02-06 12:30:00,593.33,593.9,593.18,593.66,20491.0,589.9641,590.5309,589.8149,590.2922,20491.0
2025-02-06 13:00:00,593.59,593.67,592.42,592.58,44917.0,590.2226,590.3022,589.0593,589.2184,44917.0
2025-02-06 13:30:00,592.61,592.66,591.22,591.35,18871.0,589.2482,589.2979,587.8661,587.9953,18871.0
2025-02-06 14:00:00,591.3,591.37,589.69,589.69,27714.0,587.9456,588.0152,586.3447,586.3447,27714.0
2025-02-06 14:30:00,589.51,590.47,588.42,590.12,112530.0,586.1658,587.1203,585.082,586.7723,112530.0
2025-02-06 15:00:00,590.08,591.26,589.92,591.21,50625.0,586.7325,587.9058,586.5734,587.8561,50625.0
2025-02-06 15:30:00,591.44,592.83,591.15,592.76,74883.0,588.0848,589.4669,587.7965,589.3973,74883.0
2025-02-07 09:30:00,592.6,592.6,589.76,591.6,41368.0,589.2382,589.2382,586.4143,588.2439,41368.0
2025-02-07 10:00:00,591.55,591.72,587.82,589.95,52924.0,588.1942,588.3632,584.4854,586.6033,52924.0
2025-02-07 10:30:00,589.79,590.47,585.2,586.76,83218.0,586.4442,587.1203,581.8802,583.4314,83218.0
2025-02-07 11:00:00,586.12,588.37,585.1,585.78,64051.0,582.795,585.0322,581.7808,582.4569,64051.0
2025-02-07 11:30:00,585.87,586.96,584.93,585.17,69343.0,582.5464,583.6302,581.6117,581.8504,69343.0
2025-02-07 12:00:00,584.81,586.74,584.56,585.85,71607.0,581.4924,583.4115,581.2438,582.5265,71607.0
2025-02-07 12:30:00,585.76,586.49,585.43,585.96,14977.0,582.437,583.1629,582.1089,582.6359,14977.0
2025-02-07 13:00:00,585.89,587.64,585.89,586.98,16652.0,582.5663,584.3064,582.5663,583.6501,16652.0
2025-02-07 13:30:00,586.98,587.45,585.21,585.29,21156.0,583.6501,584.1175,581.8902,581.9697,21156.0
2025-02-07 14:00:00,585.32,586.07,585.31,585.55,23290.0,581.9995,582.7453,581.9896,582.2282,23290.0
2025-02-07 14:30:00,585.33,586.22,585.19,585.74,21553.0,582.0095,582.8944,581.8703,582.4172,21553.0
2025-02-07 15:00:00,585.48,585.48,584.51,584.87,16358.0,582.1586,582.1586,581.1941,581.5521,16358.0
2025-02-07 15:30:00,584.87,586.19,584.87,585.16,61660.0,581.5521,582.8646,581.5521,581.8404,61660.0
2025-02-10 09:30:00,588.14,588.68,584.9,585.26,54762.0,584.8035,585.3405,581.5819,581.9399,54762.0
2025-02-10 10:00:00,585.29,586.15,584.86,585.2,50533.0,581.9697,582.8248,581.5421,581.8802,50533.0
2025-02-10 10:30:00,585.49,586.01,584.69,584.72,86473.0,582.1686,582.6856,581.3731,581.4029,86473.0
2025-02-10 11:00:00,584.91,585.03,583.4,584.02,53310.0,581.5919,581.7112,580.0904,580.7069,53310.0
2025-02-10 11:30:00,584.03,585.53,583.77,585.34,12373.0,580.7169,582.2083,580.4583,582.0194,12373.0
2025-02-10 12:00:00,585.7,585.7,584.6,585.22,15647.0,582.3774,582.3774,581.2836,581.9001,15647.0
2025-02-10 12:30:00,585.47,586.31,585.47,586.31,9844.0,582.1487,582.9839,582.1487,582.9839,9844.0
2025-02-10 13:00:00,586.3,587.0,586.29,586.29,12108.0,582.974,583.67,582.964,582.964,12108.0
2025-02-10 13:30:00,586.3,587.28,586.15,586.95,16084.0,582.974,583.9484,582.8248,583.6203,16084.0
2025-02-10 14:00:00,586.71,587.02,586.62,586.68,9599.0,583.3817,583.6899,583.2922,583.3518,9599.0
2025-02-10 14:30:00,586.68,586.72,586.36,586.36,9116.0,583.3518,583.3916,583.0336,583.0336,9116.0
2025-02-10 15:00:00,586.19,586.66,586.1,586.28,50929.0,582.8646,583.3319,582.7751,582.9541,50929.0
2025-02-10 15:30:00,586.07,586.6,585.36,585.98,172122.0,582.7453,583.2723,582.0393,582.6558,172122.0
2025-02-11 09:30:00,583.42,583.97,582.4,583.2,231586.0,580.1103,580.6572,579.0961,579.8916,231586.0
2025-02-11 10:00:00,583.25,583.63,581.87,582.86,58417.0,579.9413,580.3191,578.5691,579.5535,58417.0
2025-02-11 10:30:00,582.8,584.25,582.64,583.98,40214.0,579.4938,580.9356,579.3347,580.6671,40214.0
2025-02-11 11:00:00,584.02,584.98,583.6,583.6,41039.0,580.7069,581.6615,580.2893,580.2893,41039.0
2025-02-11 11:30:00,583.68,583.81,582.58,582.62,22803.0,580.3688,580.4981,579.2751,579.3149,22803.0
2025-02-11 12:00:00,582.61,582.84,581.91,582.28,20944.0,579.3049,579.5336,578.6089,578.9768,20944.0
2025-02-11 12:30:00,582.29,582.54,581.3,581.49,20222.0,578.9867,579.2353,578.0023,578.1913,20222.0
2025-02-11 13:00:00,581.46,582.07,581.41,581.6,16992.0,578.1614,578.768,578.1117,578.3006,16992.0
2025-02-11 13:30:00,581.55,582.33,581.41,581.42,20082.0,578.2509,579.0265,578.1117,578.1217,20082.0
2025-02-11 14:00:00,581.38,582.07,581.31,581.85,29261.0,578.0819,578.768,578.0123,578.5492,29261.0
2025-02-11 14:30:00,581.97,583.08,581.97,582.61,33109.0,578.6685,579.7722,578.6685,579.3049,33109.0
2025-02-11 15:00:00,582.73,582.95,582.25,582.95,27024.0,579.4242,579.643,578.947,579.643,27024.0
2025-02-11 15:30:00,583.04,583.75,582.61,583.07,52994.0,579.7325,580.4384,579.3049,579.7623,52994.0
2025-02-12 09:30:00,576.2,577.6,574.43,577.57,47384.0,572.9313,574.3233,571.1713,574.2935,47384.0
2025-02-12 10:00:00,577.76,578.55,576.14,577.8,147516.0,574.4824,575.2679,572.8716,574.5222,147516.0
2025-02-12 10:30:00,577.94,579.66,577.69,578.71,85030.0,574.6614,576.3716,574.4128,575.427,85030.0
2025-02-12 11:00:00,578.65,578.65,576.49,577.04,45832.0,575.3674,575.3674,573.2196,573.7665,45832.0
2025-02-12 11:30:00,577.02,579.32,576.91,579.32,235017.0,573.7466,576.0336,573.6372,576.0336,235017.0
2025-02-12 12:00:00,579.31,580.34,578.65,579.97,58870.0,576.0236,577.0478,575.3674,576.6799,58870.0
2025-02-12 12:30:00,579.8,580.65,579.44,580.65,19505.0,576.5109,577.356,576.1529,577.356,19505.0
2025-02-12 13:00:00,580.6,580.82,578.66,578.85,38406.0,577.3063,577.5251,575.3773,575.5662,38406.0
2025-02-12 13:30:00,578.81,579.36,578.6,578.72,34475.0,575.5265,576.0733,575.3177,575.437,34475.0
2025-02-12 14:00:00,578.62,578.66,577.96,578.49,33829.0,575.3375,575.3773,574.6813,575.2083,33829.0
2025-02-12 14:30:00,578.48,579.67,578.47,579.37,10606.0,575.1983,576.3816,575.1884,576.0833,10606.0
2025-02-12 15:00:00,579.39,579.65,578.78,578.78,19544.0,576.1032,576.3617,575.4966,575.4966,19544.0
2025-02-12 15:30:00,578.89,580.03,578.6,579.01,94786.0,575.606,576.7395,575.3177,575.7253,94786.0
2025-02-13 09:30:00,581.3,582.14,579.99,581.24,47134.0,578.0023,578.8376,576.6998,577.9427,47134.0
2025-02-13 10:00:00,581.34,582.42,580.7,580.96,61320.0,578.0421,579.116,577.4057,577.6643,61320.0
2025-02-13 10:30:00,581.13,581.26,579.77,579.96,27482.0,577.8333,577.9626,576.481,576.6699,27482.0
2025-02-13 11:00:00,579.74,580.33,579.58,579.86,17203.0,576.4512,577.0378,576.2921,576.5705,17203.0
2025-02-13 11:30:00,579.75,580.36,579.47,579.54,17531.0,576.4611,577.0677,576.1827,576.2523,17531.0
2025-02-13 12:00:00,579.69,581.45,579.2,581.3,8550.0,576.4015,578.1515,575.9143,578.0023,8550.0
2025-02-13 12:30:00,581.21,581.21,580.08,580.22,6942.0,577.9129,577.9129,576.7893,576.9285,6942.0
2025-02-13 13:00:00,580.12,580.93,579.81,580.83,15168.0,576.829,577.6344,576.5208,577.535,15168.0
2025-02-13 13:30:00,580.86,581.75,580.04,581.75,95939.0,577.5648,578.4498,576.7495,578.4498,95939.0
2025-02-13 14:00:00,581.58,583.38,581.54,582.73,26375.0,578.2808,580.0705,578.241,579.4242,26375.0
2025-02-13 14:30:00,582.69,583.71,582.6,583.27,42927.0,579.3845,580.3987,579.295,579.9612,42927.0
2025-02-13 15:00:00,583.13,584.31,583.13,584.23,9867.0,579.822,580.9953,579.822,580.9157,9867.0
2025-02-13 15:30:00,584.21,584.72,583.59,584.32,130207.0,580.8958,581.4029,580.2794,581.0052,130207.0
2025-02-14 09:30:00,586.22,588.11,585.22,586.92,50539.0,582.8944,584.7737,581.9001,583.5905,50539.0
2025-02-14 10:00:00,587.09,587.3,585.04,585.04,29719.0,583.7595,583.9683,581.7211,581.7211,29719.0
2025-02-14 10:30:00,585.02,585.63,584.78,584.87,27382.0,581.7012,582.3078,581.4626,581.5521,27382.0
2025-02-14 11:00:00,584.95,585.81,584.33,584.44,15738.0,581.6316,582.4868,581.0152,581.1245,15738.0
2025-02-14 11:30:00,584.36,584.88,584.05,584.88,11108.0,581.045,581.562,580.7367,581.562,11108.0
2025-02-14 12:00:00,584.84,584.87,583.86,583.92,16277.0,581.5223,581.5521,580.5478,580.6075,16277.0
2025-02-14 12:30:00,583.88,584.43,583.69,584.22,27097.0,580.5677,581.1146,580.3788,580.9058,27097.0
2025-02-14 13:00:00,584.21,584.42,583.99,584.36,9201.0,580.8958,581.1046,580.6771,581.045,9201.0
2025-02-14 13:30:00,584.43,584.96,584.43,584.7,20269.0,581.1146,581.6416,581.1146,581.3831,20269.0
2025-02-14 14:00:00,584.75,584.95,584.29,584.35,8962.0,581.4328,581.6316,580.9754,581.035,8962.0
2025-02-14 14:30:00,584.29,584.87,584.29,584.85,16919.0,580.9754,581.5521,580.9754,581.5322,16919.0
2025-02-14 15:00:00,584.78,584.88,583.9,583.9,17394.0,581.4626,581.562,580.5876,580.5876,17394.0
2025-02-14 15:30:00,583.91,584.3,583.1,584.02,66223.0,580.5975,580.9853,579.7921,580.7069,66223.0
2025-02-18 09:30:00,585.3,585.9,584.68,585.46,22607.0,581.9796,582.5762,581.3632,582.1387,22607.0
2025-02-18 10:00:00,585.37,586.81,584.76,586.81,22974.0,582.0493,583.4811,581.4427,583.4811,22974.0
2025-02-18 10:30:00,587.2,588.93,587.18,588.61,49587.0,583.8689,585.5891,583.849,585.2709,49587.0
2025-02-18 11:00:00,588.56,588.56,586.65,587.11,13592.0,585.2212,585.2212,583.322,583.7794,13592.0
2025-02-18 11:30:00,587.11,588.04,586.78,587.31,14452.0,583.7794,584.7041,583.4513,583.9782,14452.0
2025-02-18 12:00:00,587.36,588.28,587.18,587.87,15196.0,584.028,584.9427,583.849,584.5351,15196.0
2025-02-18 12:30:00,587.79,588.22,587.65,587.78,35678.0,584.4555,584.8831,584.3163,584.4456,35678.0
2025-02-18 13:00:00,587.77,588.29,587.52,587.92,26926.0,584.4356,584.9527,584.1871,584.5848,26926.0
2025-02-18 13:30:00,587.71,587.98,587.39,587.7,23164.0,584.376,584.6444,584.0578,584.366,23164.0
2025-02-18 14:00:00,587.69,587.99,586.22,586.84,39840.0,584.3561,584.6544,582.8944,583.5109,39840.0
2025-02-18 14:30:00,586.53,588.31,586.52,588.03,51586.0,583.2027,584.9726,583.1927,584.6942,51586.0
2025-02-18 15:00:00,588.04,588.31,587.7,587.89,36614.0,584.7041,584.9726,584.366,584.555,36614.0
2025-02-18 15:30:00,587.85,589.24,587.78,589.22,226164.0,584.5152,585.8973,584.4456,585.8774,226164.0
2025-02-19 09:30:00,585.01,585.97,584.04,585.07,37914.0,581.6913,582.6458,580.7268,581.751,37914.0
2025-02-19 10:00:00,585.14,586.42,584.91,585.94,28972.0,581.8206,583.0933,581.5919,582.616,28972.0
2025-02-19 10:30:00,585.99,586.82,584.7,584.86,47266.0,582.6657,583.491,581.3831,581.5421,47266.0
2025-02-19 11:00:00,584.79,585.72,584.72,585.6,22732.0,581.4725,582.3973,581.4029,582.2779,22732.0
2025-02-19 11:30:00,585.54,585.87,585.38,585.67,18816.0,582.2183,582.5464,582.0592,582.3476,18816.0
2025-02-19 12:00:00,585.71,585.93,584.64,584.83,14941.0,582.3873,582.6061,581.3234,581.5123,14941.0
2025-02-19 12:30:00,584.79,585.4,584.64,584.9,12885.0,581.4725,582.0791,581.3234,581.5819,12885.0
2025-02-19 13:00:00,584.93,585.11,584.49,585.11,11214.0,581.6117,581.7907,581.1742,581.7907,11214.0
2025-02-19 13:30:00,585.11,585.38,584.89,584.98,13287.0,581.7907,582.0592,581.572,581.6615,13287.0
2025-02-19 14:00:00,584.81,587.09,584.67,586.66,26001.0,581.4924,583.7595,581.3532,583.3319,26001.0
2025-02-19 14:30:00,586.63,587.34,586.61,586.97,14495.0,583.3021,584.0081,583.2822,583.6402,14495.0
2025-02-19 15:00:00,586.94,587.22,586.27,586.29,14895.0,583.6103,583.8888,582.9441,582.964,14895.0
2025-02-19 15:30:00,586.35,587.33,585.7,586.03,91226.0,583.0237,583.9981,582.3774,582.7055,91226.0
2025-02-20 09:30:00,584.49,585.39,580.9,580.9,62114.0,581.1742,582.0691,577.6046,577.6046,62114.0
2025-02-20 10:00:00,580.55,581.12,579.39,580.28,21293.0,577.2566,577.8234,576.1032,576.9881,21293.0
2025-02-20 10:30:00,580.3,580.67,578.4,578.42,23999.0,577.008,577.3759,575.1188,575.1387,23999.0
2025-02-20 11:00:00,578.52,578.79,577.83,578.15,11955.0,575.2381,575.5066,574.552,574.8702,11955.0
2025-02-20 11:30:00,578.3,578.3,577.22,577.4,20508.0,575.0194,575.0194,573.9455,574.1245,20508.0
2025-02-20 12:00:00,577.38,578.95,577.37,578.88,17628.0,574.1046,575.6657,574.0946,575.5961,17628.0
2025-02-20 12:30:00,578.9,579.25,578.25,578.47,28470.0,575.616,575.964,574.9696,575.1884,28470.0
2025-02-20 13:00:00,578.3,578.57,577.71,577.98,13937.0,575.0194,575.2878,574.4327,574.7012,13937.0
2025-02-20 13:30:00,577.83,579.18,577.83,579.18,15609.0,574.552,575.8944,574.552,575.8944,15609.0
2025-02-20 14:00:00,579.1,580.21,579.1,580.07,8645.0,575.8148,576.9185,575.8148,576.7793,8645.0
2025-02-20 14:30:00,580.09,581.03,579.58,581.03,7710.0,576.7992,577.7339,576.2921,577.7339,7710.0
2025-02-20 15:00:00,580.84,580.89,580.15,580.47,13505.0,577.545,577.5947,576.8589,577.177,13505.0
2025-02-20 15:30:00,580.53,581.87,580.12,580.25,156815.0,577.2367,578.5691,576.829,576.9583,156815.0
2025-02-21 09:30:00,583.71,583.77,577.78,577.85,128566.0,580.3987,580.4583,574.5023,574.5719,128566.0
2025-02-21 10:00:00,577.24,577.86,574.73,574.74,170740.0,573.9654,574.5819,571.4696,571.4796,170740.0
2025-02-21 10:30:00,574.7,575.09,573.62,574.04,111834.0,571.4398,571.8276,570.3659,570.7835,111834.0
2025-02-21 11:00:00,574.47,575.07,573.86,574.58,14781.0,571.2111,571.8077,570.6045,571.3205,14781.0
2025-02-21 11:30:00,574.4,574.47,573.65,574.32,17656.0,571.1415,571.2111,570.3957,571.0619,17656.0
2025-02-21 12:00:00,574.32,574.35,572.62,572.7,13086.0,571.0619,571.0918,569.3716,569.4511,13086.0
2025-02-21 12:30:00,572.64,572.64,569.5,569.74,140559.0,569.3915,569.3915,566.2693,566.5079,140559.0
2025-02-21 13:00:00,569.7,569.8,567.27,567.27,78535.0,566.4681,566.5676,564.0519,564.0519,78535.0
2025-02-21 13:30:00,567.32,568.39,566.55,566.55,42159.0,564.1016,565.1656,563.336,563.336,42159.0
2025-02-21 14:00:00,566.54,567.56,565.07,565.43,44744.0,563.3261,564.3403,561.8644,562.2224,44744.0
2025-02-21 14:30:00,565.56,566.2,564.84,565.43,35704.0,562.3516,562.988,561.6357,562.2224,35704.0
2025-02-21 15:00:00,565.35,566.78,565.0,566.52,54891.0,562.1428,563.5647,561.7948,563.3062,54891.0
2025-02-21 15:30:00,566.63,567.61,566.08,566.49,204535.0,563.4156,564.39,562.8687,563.2764,204535.0
2025-02-24 09:30:00,568.69,569.08,564.15,564.55,90664.0,565.4639,565.8517,560.9496,561.3474,90664.0
2025-02-24 10:00:00,564.47,566.44,562.46,564.71,89486.0,561.2678,563.2266,559.2692,561.5065,89486.0
2025-02-24 10:30:00,564.86,566.11,564.23,564.82,44720.0,561.6556,562.8985,561.0292,561.6158,44720.0
2025-02-24 11:00:00,564.76,568.11,564.54,568.09,38777.0,561.5562,564.8872,561.3374,564.8673,38777.0
2025-02-24 11:30:00,568.16,568.62,567.0,567.09,26040.0,564.9369,565.3943,563.7835,563.873,26040.0
2025-02-24 12:00:00,567.14,568.67,567.14,568.16,20510.0,563.9227,565.444,563.9227,564.9369,20510.0
2025-02-24 12:30:00,568.01,569.43,568.0,568.67,29142.0,564.7877,566.1997,564.7778,565.444,29142.0
2025-02-24 13:00:00,568.52,569.28,568.31,568.75,20440.0,565.2948,566.0505,565.086,565.5235,20440.0
2025-02-24 13:30:00,568.76,569.74,568.31,568.52,27112.0,565.5335,566.5079,565.086,565.2948,27112.0
2025-02-24 14:00:00,568.46,569.6,568.26,568.45,20432.0,565.2352,566.3687,565.0363,565.2252,20432.0
2025-02-24 14:30:00,568.47,569.18,568.2,568.37,21600.0,565.2451,565.9511,564.9767,565.1457,21600.0
2025-02-24 15:00:00,568.44,569.06,567.76,567.76,70091.0,565.2153,565.8318,564.5392,564.5392,70091.0
2025-02-24 15:30:00,568.03,568.84,565.66,565.73,134115.0,564.8076,565.613,562.4511,562.5207,134115.0
2025-02-25 09:30:00,566.4,569.86,565.98,566.89,55133.0,563.1869,566.6272,562.7693,563.6741,55133.0
2025-02-25 10:00:00,566.7,566.92,561.31,561.31,72436.0,563.4852,563.7039,558.1257,558.1257,72436.0
2025-02-25 10:30:00,561.66,565.51,561.19,564.51,57025.0,558.4738,562.3019,558.0064,561.3076,57025.0
2025-02-25 11:00:00,564.61,564.65,562.31,562.47,49201.0,561.407,561.4468,559.1201,559.2792,49201.0
2025-02-25 11:30:00,562.46,564.53,561.49,563.68,54994.0,559.2692,561.3275,558.3047,560.4823,54994.0
2025-02-25 12:00:00,563.71,563.79,562.47,562.98,22722.0,560.5121,560.5917,559.2792,559.7863,22722.0
2025-02-25 12:30:00,563.65,565.53,563.47,565.53,9301.0,560.4525,562.3218,560.2735,562.3218,9301.0
2025-02-25 13:00:00,565.72,567.11,564.28,564.29,15098.0,562.5107,563.8928,561.0789,561.0888,15098.0
2025-02-25 13:30:00,564.11,566.1,564.11,565.25,12941.0,560.9099,562.8886,560.9099,562.0434,12941.0
2025-02-25 14:00:00,565.21,565.58,563.67,563.81,9650.0,562.0036,562.3715,560.4724,560.6116,9650.0
2025-02-25 14:30:00,563.95,567.14,563.95,566.47,13836.0,560.7508,563.9227,560.7508,563.2565,13836.0
2025-02-25 15:00:00,566.38,568.29,566.18,567.59,14465.0,563.167,565.0661,562.9681,564.3701,14465.0
2025-02-25 15:30:00,567.7,567.72,564.97,565.57,97831.0,564.4795,564.4994,561.765,562.3616,97831.0
2025-02-26 09:30:00,567.97,572.08,567.25,571.68,92119.0,564.748,568.8346,564.032,568.4369,92119.0
2025-02-26 10:00:00,571.41,572.42,570.65,570.79,38168.0,568.1684,569.1727,567.4128,567.552,38168.0
2025-02-26 10:30:00,571.0,571.95,570.42,571.53,19454.0,567.7608,568.7054,567.1841,568.2878,19454.0
2025-02-26 11:00:00,571.8,572.5,571.67,571.67,23837.0,568.5562,569.2523,568.427,568.427,23837.0
2025-02-26 11:30:00,571.64,572.24,570.83,570.93,11535.0,568.3971,568.9937,567.5917,567.6912,11535.0
2025-02-26 12:00:00,570.85,572.08,570.42,571.41,38904.0,567.6116,568.8346,567.1841,568.1684,38904.0
2025-02-26 12:30:00,571.3,571.64,567.9,568.21,49441.0,568.0591,568.3971,564.6784,564.9866,49441.0
2025-02-26 13:00:00,568.31,568.74,567.14,567.26,24545.0,565.086,565.5136,563.9227,564.042,24545.0
2025-02-26 13:30:00,567.14,567.79,565.25,566.25,54024.0,563.9227,564.569,562.0434,563.0377,54024.0
2025-02-26 14:00:00,566.08,566.83,565.26,566.23,24985.0,562.8687,563.6144,562.0533,563.0178,24985.0
2025-02-26 14:30:00,566.19,567.45,565.64,565.64,22243.0,562.9781,564.2309,562.4312,562.4312,22243.0
2025-02-26 15:00:00,565.83,566.79,565.61,566.28,17952.0,562.6201,563.5747,562.4013,563.0675,17952.0
2025-02-26 15:30:00,566.15,567.71,565.98,566.84,71012.0,562.9383,564.4894,562.7693,563.6244,71012.0
2025-02-27 09:30:00,566.58,567.26,563.59,563.59,59186.0,563.3658,564.042,560.3928,560.3928,59186.0
2025-02-27 10:00:00,563.48,569.03,562.45,567.45,71276.0,560.2834,565.8019,559.2593,564.2309,71276.0
2025-02-27 10:30:00,567.35,567.61,565.35,565.61,29836.0,564.1315,564.39,562.1428,562.4013,29836.0
2025-02-27 11:00:00,565.9,567.67,565.75,566.36,11082.0,562.6897,564.4497,562.5406,563.1471,11082.0
2025-02-27 11:30:00,566.25,566.99,565.13,565.16,13507.0,563.0377,563.7735,561.9241,561.9539,13507.0
2025-02-27 12:00:00,564.93,565.97,563.79,565.77,16955.0,561.7252,562.7593,560.5917,562.5604,16955.0
2025-02-27 12:30:00,566.27,566.27,564.33,565.05,12437.0,563.0576,563.0576,561.1286,561.8445,12437.0
2025-02-27 13:00:00,565.45,566.35,565.31,565.85,18721.0,562.2423,563.1372,562.1031,562.64,18721.0
2025-02-27 13:30:00,565.76,566.53,565.73,565.75,11063.0,562.5505,563.3161,562.5207,562.5406,11063.0
2025-02-27 14:00:00,565.73,565.98,563.64,563.64,25245.0,562.5207,562.7693,560.4425,560.4425,25245.0
2025-02-27 14:30:00,563.64,563.64,561.2,562.44,48590.0,560.4425,560.4425,558.0164,559.2493,48590.0
2025-02-27 15:00:00,562.18,562.18,560.06,560.06,71717.0,558.9908,558.9908,556.8828,556.8828,71717.0
2025-02-27 15:30:00,560.16,561.35,559.54,559.67,157727.0,556.9823,558.1655,556.3658,556.495,157727.0
2025-02-28 09:30:00,558.53,560.87,558.01,560.08,81265.0,555.3615,557.6882,554.8445,556.9027,81265.0
2025-02-28 10:00:00,560.78,563.28,560.55,563.28,42693.0,557.5987,560.0846,557.3701,560.0846,42693.0
2025-02-28 10:30:00,563.24,564.08,562.67,564.06,40494.0,560.0448,560.88,559.478,560.8601,40494.0
2025-02-28 11:00:00,564.14,564.14,561.71,561.8,32903.0,560.9397,560.9397,558.5235,558.613,32903.0
2025-02-28 11:30:00,561.6,563.72,561.37,563.06,24777.0,558.4141,560.5221,558.1854,559.8658,24777.0
2025-02-28 12:00:00,563.13,563.31,561.95,562.1,35116.0,559.9354,560.1144,558.7621,558.9113,35116.0
2025-02-28 12:30:00,562.1,562.1,558.93,558.94,60087.0,558.9113,558.9113,555.7592,555.7692,60087.0
2025-02-28 13:00:00,558.79,559.65,557.43,559.17,55415.0,555.62,556.4752,554.2678,555.9979,55415.0
2025-02-28 13:30:00,558.9,561.13,558.29,558.29,34098.0,555.7294,557.9468,555.1229,555.1229,34098.0
2025-02-28 14:00:00,558.36,559.91,558.36,559.53,27866.0,555.1925,556.7337,555.1925,556.3558,27866.0
2025-02-28 14:30:00,559.28,561.52,559.25,561.5,30478.0,556.1073,558.3346,556.0774,558.3147,30478.0
2025-02-28 15:00:00,561.4,562.82,561.2,562.82,37621.0,558.2152,559.6272,558.0164,559.6272,37621.0
2025-02-28 15:30:00,562.76,565.9,561.3,565.84,191497.0,559.5675,562.6897,558.1158,562.63,191497.0
2025-03-03 09:30:00,567.57,569.0,564.4,564.4,75025.0,564.3502,565.7721,561.1982,561.1982,75025.0
2025-03-03 10:00:00,564.2,566.42,562.56,566.03,73530.0,560.9993,563.2068,559.3687,562.819,73530.0
2025-03-03 10:30:00,566.22,567.16,565.0,565.13,39436.0,563.0079,563.9426,561.7948,561.9241,39436.0
2025-03-03 11:00:00,564.84,565.61,563.53,563.57,18069.0,561.6357,562.4013,560.3331,560.3729,18069.0
2025-03-03 11:30:00,563.63,564.3,562.18,564.11,49270.0,560.4326,561.0988,558.9908,560.9099,49270.0
2025-03-03 12:00:00,564.12,566.0,563.78,565.58,21753.0,560.9198,562.7891,560.5817,562.3715,21753.0
2025-03-03 12:30:00,565.58,565.85,563.26,563.43,14556.0,562.3715,562.64,560.0647,560.2337,14556.0
2025-03-03 13:00:00,563.47,563.69,559.0,559.07,51452.0,560.2735,560.4922,555.8288,555.8985,51452.0
2025-03-03 13:30:00,558.99,561.41,558.43,559.58,62541.0,555.8189,558.2252,555.2621,556.4056,62541.0
2025-03-03 14:00:00,559.45,560.56,558.9,558.99,24233.0,556.2763,557.38,555.7294,555.8189,24233.0
2025-03-03 14:30:00,558.92,560.24,555.78,555.92,67734.0,555.7493,557.0618,552.6271,552.7663,67734.0
2025-03-03 15:00:00,555.98,555.98,550.73,551.2,61358.0,552.826,552.826,547.6058,548.0731,61358.0
2025-03-03 15:30:00,551.32,552.93,549.93,552.91,176573.0,548.1924,549.7933,546.8103,549.7734,176573.0
2025-03-04 09:30:00,546.91,546.92,540.22,540.22,172908.0,543.8074,543.8174,537.1554,537.1554,172908.0
2025-03-04 10:00:00,540.0,540.71,537.58,539.71,102950.0,536.9366,537.6426,534.5304,536.6483,102950.0
2025-03-04 10:30:00,539.55,541.08,538.18,538.74,115608.0,536.4892,538.0105,535.127,535.6838,115608.0
2025-03-04 11:00:00,538.67,539.85,537.06,537.55,102448.0,535.6142,536.7875,534.0133,534.5005,102448.0
2025-03-04 11:30:00,537.6,541.16,537.55,540.85,63704.0,534.5502,538.0901,534.5005,537.7818,63704.0
2025-03-04 12:00:00,540.72,544.22,540.35,543.64,57862.0,537.6525,541.1327,537.2846,540.556,57862.0
2025-03-04 12:30:00,543.52,545.04,542.75,543.07,77640.0,540.4367,541.948,539.671,539.9892,77640.0
2025-03-04 13:00:00,543.09,546.46,543.08,544.94,26243.0,540.0091,543.36,539.9992,541.8486,26243.0
2025-03-04 13:30:00,544.57,548.14,544.46,547.87,25870.0,541.4807,545.0305,541.3713,544.762,25870.0
2025-03-04 14:00:00,547.87,550.45,547.87,549.15,30325.0,544.762,547.3274,544.762,546.0347,30325.0
2025-03-04 14:30:00,549.19,550.37,548.4,550.31,39148.0,546.0745,547.2478,545.289,547.1881,39148.0
2025-03-04 15:00:00,550.52,552.92,549.45,551.38,40432.0,547.397,549.7833,546.333,548.2521,40432.0
2025-03-04 15:30:00,551.27,551.27,543.7,544.33,150485.0,548.1427,548.1427,540.6156,541.2421,150485.0
2025-03-05 09:30:00,544.95,548.03,543.84,545.37,97801.0,541.8586,544.9211,540.7548,542.2762,97801.0
2025-03-05 10:00:00,545.22,548.66,544.14,544.43,82920.0,542.127,545.5475,541.0531,541.3415,82920.0
2025-03-05 10:30:00,544.54,546.39,544.01,544.93,75490.0,541.4509,543.2904,540.9239,541.8387,75490.0
2025-03-05 11:00:00,544.53,544.71,541.95,542.54,71455.0,541.4409,541.6199,538.8756,539.4622,71455.0
2025-03-05 11:30:00,542.45,544.22,541.07,543.66,69206.0,539.3727,541.1327,538.0006,540.5759,69206.0
2025-03-05 12:00:00,543.38,545.27,543.38,544.88,60562.0,540.2975,542.1767,540.2975,541.7889,60562.0
2025-03-05 12:30:00,544.96,546.8,544.58,546.79,35109.0,541.8685,543.6981,541.4907,543.6881,35109.0
2025-03-05 13:00:00,546.79,547.34,544.31,546.1,78530.0,543.6881,544.235,541.2222,543.002,78530.0
2025-03-05 13:30:00,545.79,547.72,544.97,547.72,148206.0,542.6938,544.6128,541.8784,544.6128,148206.0
2025-03-05 14:00:00,547.94,551.21,547.55,549.85,52076.0,544.8316,548.083,544.4438,546.7308,52076.0
2025-03-05 14:30:00,550.22,550.88,549.4,549.99,27000.0,547.0987,547.7549,546.2833,546.87,27000.0
2025-03-05 15:00:00,550.12,551.74,549.38,551.3,43078.0,546.9992,548.61,546.2634,548.1725,43078.0
2025-03-05 15:30:00,551.05,551.5,548.96,550.97,249867.0,547.9239,548.3714,545.8458,547.8444,249867.0
2025-03-06 09:30:00,544.35,545.73,541.51,543.61,106705.0,541.262,542.6341,538.4381,540.5262,106705.0
2025-03-06 10:00:00,543.44,547.51,543.24,547.07,96660.0,540.3571,544.404,540.1583,543.9665,96660.0
2025-03-06 10:30:00,547.13,549.25,546.62,548.21,54791.0,544.0262,546.1342,543.5191,545.1001,54791.0
2025-03-06 11:00:00,548.53,549.65,547.25,548.38,51638.0,545.4182,546.5319,544.1455,545.2691,51638.0
2025-03-06 11:30:00,548.31,549.74,544.75,544.75,46582.0,545.1995,546.6214,541.6597,541.6597,46582.0
2025-03-06 12:00:00,544.5,545.29,542.55,542.83,36038.0,541.4111,542.1966,539.4722,539.7506,36038.0
2025-03-06 12:30:00,542.92,544.05,541.13,542.6,43664.0,539.8401,540.9637,538.0602,539.5219,43664.0
2025-03-06 13:00:00,542.64,543.98,541.89,542.57,23206.0,539.5617,540.8941,538.8159,539.4921,23206.0
2025-03-06 13:30:00,542.78,543.28,540.45,541.53,31586.0,539.7009,540.198,537.3841,538.458,31586.0
2025-03-06 14:00:00,541.38,542.15,540.3,540.54,59176.0,538.3088,539.0744,537.2349,537.4736,59176.0
2025-03-06 14:30:00,540.36,546.06,540.18,541.41,79729.0,537.2946,542.9623,537.1156,538.3386,79729.0
2025-03-06 15:00:00,541.3,543.92,541.15,543.67,65695.0,538.2293,540.8344,538.0801,540.5858,65695.0
2025-03-06 15:30:00,543.82,544.9,541.72,542.35,206722.0,540.735,541.8088,538.6469,539.2733,206722.0
2025-03-07 09:30:00,540.96,545.11,540.35,543.59,65795.0,537.8912,542.0176,537.2846,540.5063,65795.0
2025-03-07 10:00:00,543.34,544.95,539.73,540.62,50985.0,540.2577,541.8586,536.6682,537.5531,50985.0
2025-03-07 10:30:00,540.75,541.82,537.59,539.22,99977.0,537.6824,538.7463,534.5403,536.1611,99977.0
2025-03-07 11:00:00,539.02,539.59,536.2,536.26,47306.0,535.9622,536.529,533.1582,533.2178,47306.0
2025-03-07 11:30:00,536.35,536.56,533.79,535.05,35147.0,533.3073,533.5161,530.7619,532.0147,35147.0
2025-03-07 12:00:00,534.98,536.46,533.99,535.95,51634.0,531.9451,533.4167,530.9607,532.9096,51634.0
2025-03-07 12:30:00,535.63,541.77,535.29,539.54,67467.0,532.5914,538.6966,532.2534,536.4792,67467.0
2025-03-07 13:00:00,539.68,543.21,539.62,541.62,29426.0,536.6184,540.1284,536.5588,538.5474,29426.0
2025-03-07 13:30:00,541.73,545.05,541.52,544.95,25523.0,538.6568,541.958,538.448,541.8586,25523.0
2025-03-07 14:00:00,545.14,546.82,544.16,546.06,28608.0,542.0475,543.7179,541.073,542.9623,28608.0
2025-03-07 14:30:00,546.08,547.12,545.33,545.33,34455.0,542.9821,544.0162,542.2364,542.2364,34455.0
2025-03-07 15:00:00,545.48,547.81,545.17,546.84,34033.0,542.3855,544.7023,542.0773,543.7378,34033.0
2025-03-07 15:30:00,546.96,547.31,544.57,546.19,101164.0,543.8571,544.2052,541.4807,543.0915,101164.0
2025-03-10 09:30:00,540.64,544.54,540.18,542.54,72948.0,537.573,541.4509,537.1156,539.4622,72948.0
2025-03-10 10:00:00,542.23,542.27,539.68,540.22,28745.0,539.154,539.1938,536.6184,537.1554,28745.0
2025-03-10 10:30:00,539.99,540.61,538.87,540.41,45493.0,536.9267,537.5432,535.813,537.3443,45493.0
2025-03-10 11:00:00,540.88,542.45,540.57,541.31,53383.0,537.8116,539.3727,537.5034,538.2392,53383.0
2025-03-10 11:30:00,541.36,543.07,539.91,540.16,24173.0,538.2889,539.9892,536.8471,537.0957,24173.0
2025-03-10 12:00:00,540.2,541.11,539.49,540.23,25550.0,537.1355,538.0403,536.4295,537.1653,25550.0
2025-03-10 12:30:00,540.6,541.63,539.06,539.2,49347.0,537.5332,538.5574,536.002,536.1412,49347.0
2025-03-10 13:00:00,538.98,539.1,537.39,537.95,39487.0,535.9224,536.0417,534.3414,534.8983,39487.0
2025-03-10 13:30:00,537.69,537.69,535.54,535.55,23636.0,534.6397,534.6397,532.5019,532.5119,23636.0
2025-03-10 14:00:00,535.73,535.88,533.22,533.56,56759.0,532.6909,532.84,530.1951,530.5332,56759.0
2025-03-10 14:30:00,533.71,534.19,531.65,531.67,42315.0,530.6823,531.1596,528.634,528.6539,42315.0
2025-03-10 15:00:00,531.56,536.58,530.35,535.23,58612.0,528.5445,533.536,527.3414,532.1937,58612.0
2025-03-10 15:30:00,535.4,537.81,534.12,534.53,198097.0,532.3627,534.7591,531.09,531.4977,198097.0
2025-03-11 09:30:00,534.15,536.58,532.91,534.62,59670.0,531.1198,533.536,529.8869,531.5872,59670.0
2025-03-11 10:00:00,534.55,537.16,530.67,531.37,52332.0,531.5175,534.1127,527.6596,528.3556,52332.0
2025-03-11 10:30:00,531.51,532.24,528.76,529.44,47078.0,528.4948,529.2207,525.7604,526.4365,47078.0
2025-03-11 11:00:00,529.17,533.24,528.81,531.35,38700.0,526.1681,530.215,525.8101,528.3357,38700.0
2025-03-11 11:30:00,532.04,534.42,531.87,531.87,55451.0,529.0218,531.3883,528.8528,528.8528,55451.0
2025-03-11 12:00:00,531.84,532.75,529.92,530.64,38107.0,528.8229,529.7278,526.9138,527.6297,38107.0
2025-03-11 12:30:00,530.58,531.83,529.03,529.37,42972.0,527.5701,528.813,526.0289,526.3669,42972.0
2025-03-11 13:00:00,529.41,529.53,527.78,527.99,40830.0,526.4067,526.526,524.786,524.9948,40830.0
2025-03-11 13:30:00,527.86,530.6,527.52,529.11,72572.0,524.8655,527.59,524.5274,526.1084,72572.0
2025-03-11 14:00:00,529.16,534.14,529.16,533.54,51861.0,526.1581,531.1099,526.1581,530.5133,51861.0
2025-03-11 14:30:00,533.78,538.14,532.57,537.05,68737.0,530.7519,535.0872,529.5488,534.0034,68737.0
2025-03-11 15:00:00,536.75,537.78,534.19,534.94,71241.0,533.7051,534.7292,531.1596,531.9053,71241.0
2025-03-11 15:30:00,534.66,535.76,531.56,531.61,210845.0,531.6269,532.7207,528.5445,528.5942,210845.0
2025-03-12 09:30:00,537.6,538.33,531.25,533.05,206018.0,534.5502,535.2761,528.2363,530.0261,206018.0
2025-03-12 10:00:00,532.64,533.19,531.1,532.29,47200.0,529.6184,530.1653,528.0871,529.2704,47200.0
2025-03-12 10:30:00,532.29,532.29,528.92,529.17,70612.0,529.2704,529.2704,525.9195,526.1681,70612.0
2025-03-12 11:00:00,529.27,530.47,527.78,530.47,40190.0,526.2675,527.4607,524.786,527.4607,40190.0
2025-03-12 11:30:00,530.45,531.72,529.33,530.77,56220.0,527.4408,528.7036,526.3272,527.759,56220.0
2025-03-12 12:00:00,530.67,532.41,529.99,531.76,60982.0,527.6596,529.3897,526.9834,528.7434,60982.0
2025-03-12 12:30:00,531.7,532.74,530.54,530.54,38293.0,528.6837,529.7178,527.5303,527.5303,38293.0
2025-03-12 13:00:00,530.64,533.42,530.44,533.42,16265.0,527.6297,530.394,527.4309,530.394,16265.0
2025-03-12 13:30:00,533.44,534.14,530.65,530.85,17379.0,530.4138,531.1099,527.6397,527.8385,17379.0
2025-03-12 14:00:00,530.6,533.9,530.4,533.9,34323.0,527.59,530.8712,527.3911,530.8712,34323.0
2025-03-12 14:30:00,534.05,535.35,533.77,534.47,23049.0,531.0204,532.313,530.742,531.438,23049.0
2025-03-12 15:00:00,534.36,534.36,532.51,533.13,39895.0,531.3286,531.3286,529.4891,530.1056,39895.0
2025-03-12 15:30:00,533.21,533.48,531.13,531.25,90907.0,530.1852,530.4536,528.117,528.2363,90907.0
2025-03-13 09:30:00,531.43,531.98,527.4,527.9,69203.0,528.4152,528.9621,524.4081,524.9053,69203.0
2025-03-13 10:00:00,527.35,531.03,527.35,529.21,46279.0,524.3584,528.0175,524.3584,526.2078,46279.0
2025-03-13 10:30:00,529.61,530.57,527.3,527.79,47064.0,526.6056,527.5601,524.3087,524.7959,47064.0
2025-03-13 11:00:00,527.91,528.51,526.0,526.0,21332.0,524.9152,525.5118,523.0161,523.0161,21332.0
2025-03-13 11:30:00,526.12,526.34,523.51,523.75,58693.0,523.1354,523.3541,520.5402,520.7788,58693.0
2025-03-13 12:00:00,523.64,524.82,523.41,523.9,22025.0,520.6694,521.8427,520.4407,520.928,22025.0
2025-03-13 12:30:00,523.65,526.09,523.43,524.55,25285.0,520.6794,523.1055,520.4606,521.5743,25285.0
2025-03-13 13:00:00,524.5,525.26,521.73,522.01,16425.0,521.5246,522.2803,518.7703,519.0487,16425.0
2025-03-13 13:30:00,522.03,522.16,520.28,520.44,17194.0,519.0686,519.1978,517.3285,517.4876,17194.0
2025-03-13 14:00:00,520.36,523.58,520.36,523.13,34582.0,517.408,520.6098,517.408,520.1623,34582.0
2025-03-13 14:30:00,522.9,524.96,522.9,524.78,20893.0,519.9336,521.982,519.9336,521.803,20893.0
2025-03-13 15:00:00,524.87,525.53,522.25,522.86,16530.0,521.8925,522.5487,519.2873,519.8939,16530.0
2025-03-13 15:30:00,523.05,523.66,522.4,522.92,65503.0,520.0828,520.6893,519.4365,519.9535,65503.0
2025-03-14 09:30:00,528.39,531.9,527.32,530.23,50000.0,525.3925,528.8826,524.3286,527.2221,50000.0
2025-03-14 10:00:00,529.62,530.51,526.95,528.78,57511.0,526.6155,527.5005,523.9607,525.7803,57511.0
2025-03-14 10:30:00,528.85,532.14,528.79,532.13,28475.0,525.8499,529.1212,525.7902,529.1113,28475.0
2025-03-14 11:00:00,532.3,534.14,532.15,533.72,34240.0,529.2803,531.1099,529.1312,530.6923,34240.0
2025-03-14 11:30:00,533.95,534.44,533.43,534.18,24581.0,530.921,531.4082,530.4039,531.1496,24581.0
2025-03-14 12:00:00,534.06,534.44,532.11,532.3,24140.0,531.0303,531.4082,529.0914,529.2803,24140.0
2025-03-14 12:30:00,532.52,534.49,532.28,534.19,25958.0,529.4991,531.4579,529.2604,531.1596,25958.0
2025-03-14 13:00:00,534.15,535.04,533.87,534.06,72604.0,531.1198,532.0048,530.8414,531.0303,72604.0
2025-03-14 13:30:00,534.02,534.7,532.66,532.79,25486.0,530.9906,531.6667,529.6383,529.7675,25486.0
2025-03-14 14:00:00,532.9,533.96,532.9,533.4,34018.0,529.8769,530.9309,529.8769,530.3741,34018.0
2025-03-14 14:30:00,533.72,534.93,533.69,534.02,30730.0,530.6923,531.8954,530.6624,530.9906,30730.0
2025-03-14 15:00:00,534.01,535.23,533.85,534.29,28022.0,530.9806,532.1937,530.8215,531.259,28022.0
2025-03-14 15:30:00,534.38,536.14,533.5,535.73,105598.0,531.3485,533.0985,530.4735,532.6909,105598.0
2025-03-17 09:30:00,535.2,541.15,535.2,538.98,58844.0,532.1639,538.0801,532.1639,535.9224,58844.0
2025-03-17 10:00:00,538.63,540.13,538.07,538.94,119190.0,535.5744,537.0659,535.0176,535.8826,119190.0
2025-03-17 10:30:00,538.83,540.68,538.62,539.79,31817.0,535.7733,537.6128,535.5645,536.7278,31817.0
2025-03-17 11:00:00,539.93,542.39,539.93,541.52,34991.0,536.867,539.3131,536.867,538.448,34991.0
2025-03-17 11:30:00,541.64,541.72,540.15,540.56,24880.0,538.5673,538.6469,537.0858,537.4935,24880.0
2025-03-17 12:00:00,540.16,541.99,540.09,540.77,51154.0,537.0957,538.9153,537.0261,537.7023,51154.0
2025-03-17 12:30:00,540.55,541.53,540.0,541.28,17381.0,537.4835,538.458,536.9366,538.2094,17381.0
2025-03-17 13:00:00,541.34,542.2,540.75,541.87,15405.0,538.269,539.1242,537.6824,538.796,15405.0
2025-03-17 13:30:00,541.97,543.25,541.64,543.21,15473.0,538.8955,540.1682,538.5673,540.1284,15473.0
2025-03-17 14:00:00,543.3,544.6,543.17,544.33,20182.0,540.2179,541.5105,540.0886,541.2421,20182.0
2025-03-17 14:30:00,544.28,545.61,544.14,544.87,19854.0,541.1924,542.5148,541.0531,541.779,19854.0
2025-03-17 15:00:00,544.78,545.25,544.27,544.72,47855.0,541.6895,542.1568,541.1824,541.6299,47855.0
2025-03-17 15:30:00,544.62,545.07,543.51,543.69,94422.0,541.5304,541.9779,540.4267,540.6057,94422.0
2025-03-18 09:30:00,540.77,541.32,539.57,539.87,43444.0,537.7023,538.2491,536.5091,536.8074,43444.0
2025-03-18 10:00:00,539.87,541.41,539.76,540.94,37548.0,536.8074,538.3386,536.698,537.8713,37548.0
2025-03-18 10:30:00,540.96,541.31,538.95,539.38,34379.0,537.8912,538.2392,535.8926,536.3201,34379.0
2025-03-18 11:00:00,538.96,538.96,537.73,538.07,11946.0,535.9025,535.9025,534.6795,535.0176,11946.0
2025-03-18 11:30:00,538.02,539.01,537.36,537.65,35999.0,534.9679,535.9522,534.3116,534.6,35999.0
2025-03-18 12:00:00,537.72,539.44,537.68,539.35,8613.0,534.6696,536.3798,534.6298,536.2903,8613.0
2025-03-18 12:30:00,539.72,539.9,537.85,538.68,12081.0,536.6582,536.8372,534.7988,535.6241,12081.0
2025-03-18 13:00:00,538.69,539.54,537.66,539.17,41455.0,535.6341,536.4792,534.6099,536.1113,41455.0
2025-03-18 13:30:00,539.28,540.61,539.02,539.52,9896.0,536.2207,537.5432,535.9622,536.4594,9896.0
2025-03-18 14:00:00,539.87,540.18,538.75,538.9,13346.0,536.8074,537.1156,535.6937,535.8429,13346.0
2025-03-18 14:30:00,539.44,540.49,538.96,539.63,43706.0,536.3798,537.4239,535.9025,536.5687,43706.0
2025-03-18 15:00:00,539.61,540.4,539.11,539.8,12834.0,536.5488,537.3344,536.0517,536.7378,12834.0
2025-03-18 15:30:00,539.89,540.37,538.86,539.27,75949.0,536.8273,537.3045,535.8031,536.2108,75949.0
2025-03-19 09:30:00,538.84,541.11,538.61,540.14,70467.0,535.7832,538.0403,535.5545,537.0758,70467.0
2025-03-19 10:00:00,540.28,542.37,540.24,541.71,27614.0,537.215,539.2932,537.1753,538.6369,27614.0
2025-03-19 10:30:00,541.74,542.27,541.32,541.82,21840.0,538.6668,539.1938,538.2491,538.7463,21840.0
2025-03-19 11:00:00,541.93,542.92,541.88,542.38,15063.0,538.8557,539.8401,538.806,539.3031,15063.0
2025-03-19 11:30:00,542.27,544.04,542.05,543.44,19060.0,539.1938,540.9537,538.975,540.3571,19060.0
2025-03-19 12:00:00,543.52,544.06,543.13,543.71,15047.0,540.4367,540.9736,540.0489,540.6256,15047.0
2025-03-19 12:30:00,543.67,544.36,543.19,543.43,30478.0,540.5858,541.2719,540.1085,540.3472,30478.0
2025-03-19 13:00:00,543.47,543.77,541.51,541.66,36876.0,540.3869,540.6852,538.4381,538.5872,36876.0
2025-03-19 13:30:00,541.8,542.6,540.82,540.99,43267.0,538.7264,539.5219,537.752,537.921,43267.0
2025-03-19 14:00:00,540.93,544.07,539.21,543.0,111332.0,537.8614,540.9835,536.1511,539.9196,111332.0
2025-03-19 14:30:00,543.14,547.55,543.14,547.1,96035.0,540.0588,544.4438,540.0588,543.9964,96035.0
2025-03-19 15:00:00,546.88,549.01,544.44,544.61,85526.0,543.7776,545.8955,541.3514,541.5205,85526.0
2025-03-19 15:30:00,544.91,547.59,544.74,546.0,187049.0,541.8188,544.4836,541.6497,542.9026,187049.0
2025-03-20 09:30:00,541.46,545.38,541.26,544.97,49488.0,538.3883,542.2861,538.1895,541.8784,49488.0
2025-03-20 10:00:00,545.73,547.61,545.16,546.73,64188.0,542.6341,544.5035,542.0674,543.6285,64188.0
2025-03-20 10:30:00,546.76,547.41,545.71,546.72,29734.0,543.6583,544.3046,542.6142,543.6185,29734.0
2025-03-20 11:00:00,546.78,547.46,546.38,547.11,17335.0,543.6782,544.3543,543.2804,544.0063,17335.0
2025-03-20 11:30:00,547.08,547.28,545.84,545.86,31302.0,543.9765,544.1753,542.7435,542.7634,31302.0
2025-03-20 12:00:00,545.9,547.14,543.88,544.07,42692.0,542.8032,544.0361,540.7946,540.9835,42692.0
2025-03-20 12:30:00,544.25,544.71,543.05,543.21,19992.0,541.1625,541.6199,539.9693,540.1284,19992.0
2025-03-20 13:00:00,543.3,544.66,542.16,542.24,18575.0,540.2179,541.5702,539.0844,539.1639,18575.0
2025-03-20 13:30:00,542.27,543.84,542.27,542.56,36442.0,539.1938,540.7548,539.1938,539.4821,36442.0
2025-03-20 14:00:00,542.76,543.57,541.9,541.9,21333.0,539.681,540.4864,538.8259,538.8259,21333.0
2025-03-20 14:30:00,541.87,543.6,541.56,542.34,35262.0,538.796,540.5162,538.4878,539.2634,35262.0
2025-03-20 15:00:00,542.26,543.67,542.25,542.25,29815.0,539.1838,540.5858,539.1739,539.1739,29815.0
2025-03-20 15:30:00,542.32,543.71,541.73,542.07,71046.0,539.2435,540.6256,538.6568,538.9949,71046.0
2025-03-21 09:30:00,536.25,536.25,533.1,534.75,63484.0,534.5042,534.5042,531.3645,533.0091,63484.0
2025-03-21 10:00:00,534.65,534.65,532.01,534.24,71182.0,532.9095,532.9095,530.278,532.5008,71182.0
2025-03-21 10:30:00,534.11,536.15,533.52,536.15,24726.0,532.3712,534.4046,531.7831,534.4046,24726.0
2025-03-21 11:00:00,536.21,536.51,534.94,535.16,27222.0,534.4644,534.7634,533.1985,533.4178,27222.0
2025-03-21 11:30:00,534.76,535.69,533.77,534.35,32266.0,533.0191,533.9461,532.0323,532.6104,32266.0
2025-03-21 12:00:00,534.27,537.68,534.02,537.68,40933.0,532.5307,535.9296,532.2815,535.9296,40933.0
2025-03-21 12:30:00,537.21,538.44,536.46,538.42,25110.0,535.4611,536.6871,534.7136,536.6672,25110.0
2025-03-21 13:00:00,538.29,538.51,537.17,537.5,26468.0,536.5376,536.7569,535.4212,535.7502,26468.0
2025-03-21 13:30:00,537.41,539.08,537.0,538.1,55914.0,535.6605,537.325,535.2518,536.3482,55914.0
2025-03-21 14:00:00,538.01,538.36,537.28,537.28,40232.0,536.2585,536.6074,535.5309,535.5309,40232.0
2025-03-21 14:30:00,537.31,538.64,537.31,538.07,17498.0,535.5608,536.8865,535.5608,536.3183,17498.0
2025-03-21 15:00:00,538.0,538.0,536.78,537.18,34541.0,536.2485,536.2485,535.0325,535.4312,34541.0
2025-03-21 15:30:00,537.22,538.19,536.55,537.99,224232.0,535.4711,536.4379,534.8033,536.2386,224232.0
2025-03-24 09:30:00,545.37,548.79,544.83,547.71,70485.0,543.5946,547.0034,543.0563,545.9269,70485.0
2025-03-24 10:00:00,547.79,548.89,547.34,548.45,31482.0,546.0067,547.1031,545.5581,546.6645,31482.0
2025-03-24 10:30:00,548.45,550.1,548.23,550.1,23471.0,546.6645,548.3092,546.4452,548.3092,23471.0
2025-03-24 11:00:00,550.12,550.69,549.68,549.99,21882.0,548.3291,548.8972,547.8905,548.1995,21882.0
2025-03-24 11:30:00,549.94,550.2,549.39,549.99,13964.0,548.1497,548.4088,547.6015,548.1995,13964.0
2025-03-24 12:00:00,550.08,550.98,549.43,549.46,19805.0,548.2892,549.1863,547.6413,547.6712,19805.0
2025-03-24 12:30:00,549.17,549.67,548.43,548.83,14521.0,547.3822,547.8806,546.6446,547.0433,14521.0
2025-03-24 13:00:00,548.67,548.95,548.07,548.9,7761.0,546.8838,547.1629,546.2858,547.1131,7761.0
2025-03-24 13:30:00,548.89,549.26,548.43,548.71,13701.0,547.1031,547.4719,546.6446,546.9237,13701.0
2025-03-24 14:00:00,548.54,548.62,547.18,547.51,11160.0,546.7542,546.834,545.3987,545.7276,11160.0
2025-03-24 14:30:00,547.28,549.48,547.27,549.4,37749.0,545.4983,547.6912,545.4884,547.6114,37749.0
2025-03-24 15:00:00,549.25,550.48,549.2,549.82,12840.0,547.4619,548.6879,547.4121,548.0301,12840.0
2025-03-24 15:30:00,549.85,551.8,549.85,551.0,98115.0,548.06,550.0036,548.06,549.2062,98115.0
2025-03-25 09:30:00,551.66,553.45,549.96,550.37,56971.0,549.8641,551.6482,548.1696,548.5783,56971.0
2025-03-25 10:00:00,549.87,551.31,549.33,551.11,24589.0,548.0799,549.5152,547.5417,549.3159,24589.0
2025-03-25 10:30:00,551.16,551.78,550.55,550.88,22063.0,549.3657,549.9837,548.7577,549.0866,22063.0
2025-03-25 11:00:00,551.03,551.41,550.73,551.2,11667.0,549.2361,549.6149,548.9371,549.4056,11667.0
2025-03-25 11:30:00,551.22,551.64,549.16,549.7,14766.0,549.4255,549.8441,547.3722,547.9105,14766.0
2025-03-25 12:00:00,549.74,550.72,549.41,550.03,10139.0,547.9503,548.9271,547.6214,548.2394,10139.0
2025-03-25 12:30:00,550.14,550.61,549.75,550.19,11130.0,548.349,548.8175,547.9603,548.3989,11130.0
2025-03-25 13:00:00,550.61,551.12,549.65,549.65,13291.0,548.8175,549.3258,547.8606,547.8606,13291.0
2025-03-25 13:30:00,549.87,550.68,549.87,549.96,11061.0,548.0799,548.8873,548.0799,548.1696,11061.0
2025-03-25 14:00:00,549.68,550.2,549.39,549.58,8805.0,547.8905,548.4088,547.6015,547.7908,8805.0
2025-03-25 14:30:00,549.32,549.38,548.67,549.23,12190.0,547.5317,547.5915,546.8838,547.442,12190.0
2025-03-25 15:00:00,549.28,550.08,548.77,548.77,27103.0,547.4918,548.2892,546.9835,546.9835,27103.0
2025-03-25 15:30:00,548.92,550.12,546.55,549.53,90779.0,547.133,548.3291,544.7707,547.741,90779.0
2025-03-26 09:30:00,551.04,553.21,549.58,550.44,74254.0,549.2461,551.409,547.7908,548.648,74254.0
2025-03-26 10:00:00,550.23,551.32,549.48,549.78,61566.0,548.4387,549.5252,547.6912,547.9902,61566.0
2025-03-26 10:30:00,549.92,550.74,549.75,549.79,44370.0,548.1297,548.9471,547.9603,548.0002,44370.0
2025-03-26 11:00:00,549.95,550.47,548.6,548.7,16210.0,548.1596,548.6779,546.814,546.9137,16210.0
2025-03-26 11:30:00,548.76,549.81,547.38,547.88,26093.0,546.9735,548.0201,545.598,546.0964,26093.0
2025-03-26 12:00:00,547.95,548.65,547.7,548.65,12846.0,546.1662,546.8639,545.917,546.8639,12846.0
2025-03-26 12:30:00,548.63,548.85,546.73,546.76,9316.0,546.8439,547.0632,544.9501,544.98,9316.0
2025-03-26 13:00:00,546.72,547.43,545.51,545.58,27081.0,544.9402,545.6478,543.7341,543.8039,27081.0
2025-03-26 13:30:00,545.37,546.0,544.68,545.09,18864.0,543.5946,544.2225,542.9068,543.3155,18864.0
2025-03-26 14:00:00,545.08,546.72,545.08,546.58,9998.0,543.3055,544.9402,543.3055,544.8006,9998.0
2025-03-26 14:30:00,546.29,546.4,544.54,544.67,21730.0,544.5116,544.6212,542.7673,542.8968,21730.0
2025-03-26 15:00:00,544.82,546.2,544.53,545.21,25151.0,543.0463,544.4219,542.7573,543.4351,25151.0
2025-03-26 15:30:00,545.49,546.79,545.04,546.07,59812.0,543.7142,545.0099,543.2656,544.2923,59812.0
2025-03-27 09:30:00,544.5,544.5,539.69,543.45,47553.0,542.7274,542.7274,537.933,541.6808,47553.0
2025-03-27 10:00:00,543.59,545.41,542.93,545.34,41566.0,541.8203,543.6344,541.1625,543.5647,41566.0
2025-03-27 10:30:00,545.44,546.75,545.15,545.93,30561.0,543.6643,544.9701,543.3753,544.1527,30561.0
2025-03-27 11:00:00,545.77,546.29,544.69,544.69,31472.0,543.9933,544.5116,542.9168,542.9168,31472.0
2025-03-27 11:30:00,544.42,544.42,541.81,541.98,19508.0,542.6476,542.6476,540.0461,540.2156,19508.0
2025-03-27 12:00:00,541.92,544.13,541.83,543.25,12614.0,540.1558,542.3586,540.0661,541.4815,12614.0
2025-03-27 12:30:00,543.27,543.75,540.41,540.5,9412.0,541.5014,541.9798,538.6507,538.7404,9412.0
2025-03-27 13:00:00,540.43,542.48,540.2,541.46,16350.0,538.6706,540.714,538.4414,539.6973,16350.0
2025-03-27 13:30:00,541.23,541.67,540.32,540.69,12228.0,539.468,539.9066,538.561,538.9298,12228.0
2025-03-27 14:00:00,540.64,542.63,540.64,541.93,12599.0,538.88,540.8635,538.88,540.1658,12599.0
2025-03-27 14:30:00,541.91,543.28,541.46,541.68,17749.0,540.1458,541.5114,539.6973,539.9166,17749.0
2025-03-27 15:00:00,541.72,544.55,541.72,544.52,18940.0,539.9564,542.7772,539.9564,542.7473,18940.0
2025-03-27 15:30:00,544.35,544.35,541.36,542.04,155936.0,542.5779,542.5779,539.5976,540.2754,155936.0
2025-03-28 09:30:00,540.21,541.74,537.2,537.22,45260.0,538.4514,539.9764,535.4511,535.4711,45260.0
2025-03-28 10:00:00,537.24,538.35,533.82,533.82,52432.0,535.491,536.5974,532.0822,532.0822,52432.0
2025-03-28 10:30:00,534.17,534.5,532.27,532.32,56485.0,532.431,532.7599,530.5372,530.587,56485.0
2025-03-28 11:00:00,532.3,533.22,531.81,532.75,74592.0,530.5671,531.4841,530.0787,531.0156,74592.0
2025-03-28 11:30:00,532.88,534.23,532.58,532.58,31232.0,531.1452,532.4908,530.8462,530.8462,31232.0
2025-03-28 12:00:00,532.64,533.71,531.64,531.65,29707.0,530.906,531.9725,529.9093,529.9192,29707.0
2025-03-28 12:30:00,531.83,532.78,531.72,531.86,34249.0,530.0986,531.0455,529.989,530.1285,34249.0
2025-03-28 13:00:00,531.84,531.84,529.8,529.81,47157.0,530.1086,530.1086,528.0752,528.0852,47157.0
2025-03-28 13:30:00,529.96,531.29,529.67,531.29,17915.0,528.2347,529.5604,527.9457,529.5604,17915.0
2025-03-28 14:00:00,531.29,532.08,530.55,530.71,22831.0,529.5604,530.3478,528.8228,528.9823,22831.0
2025-03-28 14:30:00,530.73,531.64,530.26,531.56,23725.0,529.0022,529.9093,528.5337,529.8295,23725.0
2025-03-28 15:00:00,531.53,532.63,531.26,531.26,50148.0,529.7996,530.896,529.5305,529.5305,50148.0
2025-03-28 15:30:00,531.25,532.95,530.56,532.14,183475.0,529.5205,531.215,528.8328,530.4076,183475.0
2025-03-31 09:30:00,525.85,527.79,522.28,526.72,97372.0,524.1381,526.0718,520.5797,525.0053,97372.0
2025-03-31 10:00:00,526.74,528.67,526.14,526.88,48038.0,525.0252,526.9489,524.4272,525.1647,48038.0
2025-03-31 10:30:00,526.93,529.65,526.93,528.74,23028.0,525.2146,527.9257,525.2146,527.0187,23028.0
2025-03-31 11:00:00,529.1,530.82,529.0,529.92,28888.0,527.3775,529.0919,527.2778,528.1948,28888.0
2025-03-31 11:30:00,529.94,530.77,529.5,529.9,14906.0,528.2148,529.0421,527.7762,528.1749,14906.0
2025-03-31 12:00:00,529.94,530.76,527.8,530.76,24276.0,528.2148,529.0321,526.0818,529.0321,24276.0
2025-03-31 12:30:00,530.61,530.87,529.65,529.65,14700.0,528.8826,529.1418,527.9257,527.9257,14700.0
2025-03-31 13:00:00,529.45,531.14,528.68,529.47,29658.0,527.7264,529.4109,526.9589,527.7463,29658.0
2025-03-31 13:30:00,529.5,530.33,529.11,529.53,8466.0,527.7762,528.6035,527.3875,527.8061,8466.0
2025-03-31 14:00:00,529.42,533.34,529.4,532.67,21770.0,527.6965,531.6037,527.6765,530.9359,21770.0
2025-03-31 14:30:00,532.52,534.14,532.52,532.96,44889.0,530.7864,532.4011,530.7864,531.225,44889.0
2025-03-31 15:00:00,532.95,535.14,532.8,533.2,50171.0,531.215,533.3979,531.0655,531.4642,50171.0
2025-03-31 15:30:00,532.83,536.5,532.77,533.33,103988.0,531.0954,534.7534,531.0356,531.5937,103988.0
2025-04-01 09:30:00,532.95,533.08,529.83,531.43,82084.0,531.215,531.3446,528.1051,529.6999,82084.0
2025-04-01 10:00:00,530.97,531.54,527.16,528.5,35243.0,529.2414,529.8096,525.4438,526.7795,35243.0
2025-04-01 10:30:00,528.4,533.6,528.4,533.6,38885.0,526.6798,531.8629,526.6798,531.8629,38885.0
2025-04-01 11:00:00,533.47,537.29,533.47,536.15,48850.0,531.7333,535.5409,531.7333,534.4046,48850.0
2025-04-01 11:30:00,535.83,537.38,535.35,537.38,47297.0,534.0856,535.6306,533.6072,535.6306,47297.0
2025-04-01 12:00:00,537.26,538.48,535.91,535.92,60837.0,535.511,536.727,534.1653,534.1753,60837.0
2025-04-01 12:30:00,535.82,536.25,534.16,535.62,34276.0,534.0756,534.5042,532.421,533.8763,34276.0
2025-04-01 13:00:00,535.69,536.08,534.06,534.06,34364.0,533.9461,534.3348,532.3214,532.3214,34364.0
2025-04-01 13:30:00,534.37,535.51,534.15,534.32,27249.0,532.6304,533.7667,532.4111,532.5805,27249.0
2025-04-01 14:00:00,534.17,534.17,531.51,531.75,35715.0,532.431,532.431,529.7797,530.0189,35715.0
2025-04-01 14:30:00,531.88,533.1,531.04,532.74,34810.0,530.1485,531.3645,529.3112,531.0057,34810.0
2025-04-01 15:00:00,532.74,534.75,532.62,534.2,27356.0,531.0057,533.0091,530.8861,532.4609,27356.0
2025-04-01 15:30:00,534.04,536.85,533.8,536.35,143421.0,532.3014,535.1023,532.0622,534.6039,143421.0
2025-04-02 09:30:00,529.76,536.99,529.76,534.78,95021.0,528.0354,535.2418,528.0354,533.039,95021.0
2025-04-02 10:00:00,534.64,538.23,534.64,538.19,56279.0,532.8995,536.4778,532.8995,536.4379,56279.0
2025-04-02 10:30:00,538.1,540.0,537.67,539.62,27135.0,536.3482,538.242,535.9196,537.8633,27135.0
2025-04-02 11:00:00,539.62,541.31,538.42,540.85,62754.0,537.8633,539.5478,536.6672,539.0893,62754.0
2025-04-02 11:30:00,540.96,541.98,539.97,540.64,24193.0,539.1989,540.2156,538.2121,538.88,24193.0
2025-04-02 12:00:00,540.68,543.05,540.6,543.05,15526.0,538.9198,541.2821,538.8401,541.2821,15526.0
2025-04-02 12:30:00,543.12,544.55,542.14,544.19,33963.0,541.3519,542.7772,540.3751,542.4184,33963.0
2025-04-02 13:00:00,544.42,546.07,544.34,545.22,24721.0,542.6476,544.2923,542.5679,543.445,24721.0
2025-04-02 13:30:00,545.17,545.17,541.4,542.27,42305.0,543.3952,543.3952,539.6375,540.5046,42305.0
2025-04-02 14:00:00,542.17,542.85,540.53,540.56,28832.0,540.405,541.0828,538.7703,538.8002,28832.0
2025-04-02 14:30:00,540.01,543.47,540.01,540.65,25284.0,538.252,541.7007,538.252,538.8899,25284.0
2025-04-02 15:00:00,540.99,542.76,540.94,542.57,26246.0,539.2288,540.993,539.179,540.8037,26246.0
2025-04-02 15:30:00,542.4,545.14,542.14,544.88,102045.0,540.6342,543.3653,540.3751,543.1061,102045.0
2025-04-03 09:30:00,521.22,524.15,517.16,518.01,146971.0,519.5232,522.4436,515.4764,516.3236,146971.0
2025-04-03 10:00:00,517.39,517.89,512.51,513.28,123537.0,515.7056,516.204,510.8415,511.609,123537.0
2025-04-03 10:30:00,513.2,514.25,509.6,509.6,91110.0,511.5293,512.5759,507.941,507.941,91110.0
2025-04-03 11:00:00,509.4,513.01,509.34,511.83,61718.0,507.7417,511.3399,507.6818,510.1637,61718.0
2025-04-03 11:30:00,511.79,515.44,511.57,514.48,154623.0,510.1239,513.762,509.9046,512.8051,154623.0
2025-04-03 12:00:00,514.27,517.33,514.22,517.29,64574.0,512.5958,515.6458,512.546,515.606,64574.0
2025-04-03 12:30:00,517.66,517.66,514.42,514.87,96508.0,515.9748,515.9748,512.7453,513.1938,96508.0
2025-04-03 13:00:00,514.85,515.91,513.3,513.62,92605.0,513.1739,514.2305,511.629,511.9479,92605.0
2025-04-03 13:30:00,513.88,515.5,513.31,513.31,40143.0,512.2071,513.8218,511.6389,511.6389,40143.0
2025-04-03 14:00:00,513.51,513.94,510.76,511.58,46549.0,511.8383,512.2669,509.0972,509.9146,46549.0
2025-04-03 14:30:00,511.46,513.38,510.63,512.95,103277.0,509.7949,511.7087,508.9676,511.2801,103277.0
2025-04-03 15:00:00,512.81,513.49,509.81,510.76,62576.0,511.1406,511.8183,508.1503,509.0972,62576.0
2025-04-03 15:30:00,510.81,510.85,507.98,508.42,335193.0,509.1471,509.1869,506.3263,506.7648,335193.0
2025-04-04 09:30:00,490.22,493.51,484.28,487.27,331366.0,488.6241,491.9034,482.7034,485.6837,331366.0
2025-04-04 10:00:00,486.8,487.55,479.6,479.75,317374.0,485.2152,485.9628,478.0387,478.1882,317374.0
2025-04-04 10:30:00,479.44,482.13,473.84,481.28,310811.0,477.8792,480.5604,472.2974,479.7132,310811.0
2025-04-04 11:00:00,480.97,493.75,480.64,487.46,233244.0,479.4042,492.1426,479.0753,485.8731,233244.0
2025-04-04 11:30:00,487.68,489.06,484.26,484.84,184059.0,486.0924,487.4679,482.6835,483.2616,184059.0
2025-04-04 12:00:00,484.95,488.56,483.21,483.82,216601.0,483.3712,486.9695,481.6369,482.2449,216601.0
2025-04-04 12:30:00,483.67,486.07,482.18,482.97,357248.0,482.0954,484.4876,480.6103,481.3977,357248.0
2025-04-04 13:00:00,482.97,485.0,479.53,483.68,312784.0,481.3977,483.4211,477.9689,482.1054,312784.0
2025-04-04 13:30:00,483.32,488.03,481.9,487.68,161256.0,481.7466,486.4412,480.3312,486.0924,161256.0
2025-04-04 14:00:00,488.41,489.55,483.1,483.22,210252.0,486.82,487.9563,481.5273,481.6469,210252.0
2025-04-04 14:30:00,483.25,483.89,480.32,482.6,217386.0,481.6768,482.3147,478.7563,481.0289,217386.0
2025-04-04 15:00:00,482.71,487.14,481.27,486.0,233622.0,481.1385,485.5541,479.7032,484.4178,233622.0
2025-04-04 15:30:00,485.63,489.06,483.05,483.77,489346.0,484.049,487.4679,481.4774,482.1951,489346.0
2025-04-07 09:30:00,465.95,474.04,458.82,472.96,411142.0,464.4331,472.4968,457.3263,471.4203,411142.0
2025-04-07 10:00:00,472.83,499.79,470.01,475.56,936589.0,471.2907,498.1629,468.4799,474.0118,936589.0
2025-04-07 10:30:00,475.72,485.81,470.7,482.28,450078.0,474.1713,484.2284,469.1676,480.7099,450078.0
2025-04-07 11:00:00,482.24,487.08,469.56,470.27,443156.0,480.6701,485.4943,468.0314,468.739,443156.0
2025-04-07 11:30:00,470.49,480.5,470.36,476.1,258834.0,468.9583,478.9357,468.8287,474.5501,258834.0
2025-04-07 12:00:00,475.99,476.76,470.95,475.74,162761.0,474.4404,475.2079,469.4168,474.1912,162761.0
2025-04-07 12:30:00,475.16,477.55,469.42,470.71,238971.0,473.6131,475.9953,467.8918,469.1776,238971.0
2025-04-07 13:00:00,470.35,481.43,470.33,480.87,134776.0,468.8188,479.8627,468.7988,479.3045,134776.0
2025-04-07 13:30:00,481.18,485.44,477.81,484.54,152762.0,479.6135,483.8597,476.2545,482.9626,152762.0
2025-04-07 14:00:00,484.28,485.42,478.13,478.54,130694.0,482.7034,483.8397,476.5735,476.9821,130694.0
2025-04-07 14:30:00,479.23,481.92,475.95,476.63,116359.0,477.6699,480.3511,474.4005,475.0783,116359.0
2025-04-07 15:00:00,476.63,479.91,475.24,475.29,69006.0,475.0783,478.3477,473.6929,473.7427,69006.0
2025-04-07 15:30:00,475.42,481.46,475.29,478.64,236364.0,473.8723,479.8926,473.7427,477.0818,236364.0
2025-04-08 09:30:00,493.59,494.2,487.52,493.5,269923.0,491.9831,492.5911,485.9329,491.8934,269923.0
2025-04-08 10:00:00,493.22,495.63,492.27,494.29,149631.0,491.6143,494.0165,490.6674,492.6808,149631.0
2025-04-08 10:30:00,494.0,495.09,488.3,488.85,207860.0,492.3918,493.4782,486.7103,487.2586,207860.0
2025-04-08 11:00:00,489.12,489.71,484.57,484.99,112287.0,487.5277,488.1158,482.9925,483.4111,112287.0
2025-04-08 11:30:00,485.11,489.63,484.88,488.71,84331.0,483.5307,488.036,483.3015,487.119,84331.0
2025-04-08 12:00:00,488.47,489.37,482.84,484.41,90685.0,486.8798,487.7769,481.2681,482.833,90685.0
2025-04-08 12:30:00,484.65,484.92,476.31,476.31,184232.0,483.0722,483.3413,474.7594,474.7594,184232.0
2025-04-08 13:00:00,476.36,477.8,471.69,472.06,158184.0,474.8092,476.2445,470.1544,470.5232,158184.0
2025-04-08 13:30:00,471.95,478.61,471.88,477.08,143106.0,470.4136,477.0519,470.3438,475.5269,143106.0
2025-04-08 14:00:00,476.85,477.31,472.89,472.9,122078.0,475.2976,475.7561,471.3505,471.3605,122078.0
2025-04-08 14:30:00,473.39,479.28,472.13,472.15,139710.0,471.8489,477.7197,470.593,470.6129,139710.0
2025-04-08 15:00:00,471.85,472.57,465.34,469.19,131431.0,470.3139,471.0316,463.8251,467.6626,131431.0
2025-04-08 15:30:00,468.86,469.07,461.93,468.31,305137.0,467.3336,467.5429,460.4262,466.7854,305137.0
2025-04-09 09:30:00,462.86,471.7,462.86,469.59,228924.0,461.3532,470.1644,461.3532,468.0613,228924.0
2025-04-09 10:00:00,470.18,473.29,465.48,467.79,106118.0,468.6493,471.7492,463.9646,466.2671,106118.0
2025-04-09 10:30:00,467.49,470.25,461.83,461.99,151130.0,465.9681,468.7191,460.3265,460.486,151130.0
2025-04-09 11:00:00,461.78,467.61,461.69,465.6,70025.0,460.2767,466.0877,460.187,464.0842,70025.0
2025-04-09 11:30:00,465.74,467.06,462.18,463.08,93829.0,464.2238,465.5395,460.6754,461.5724,93829.0
2025-04-09 12:00:00,462.92,467.69,462.11,465.87,76863.0,461.413,466.1674,460.6056,464.3534,76863.0
2025-04-09 12:30:00,465.58,468.67,465.21,467.24,85706.0,464.0643,467.1442,463.6955,465.7189,85706.0
2025-04-09 13:00:00,467.47,501.76,464.74,493.54,513943.0,465.9482,500.1265,463.227,491.9333,513943.0
2025-04-09 13:30:00,493.84,506.71,492.19,506.52,366755.0,492.2323,505.0604,490.5877,504.871,366755.0
2025-04-09 14:00:00,507.66,512.73,503.21,512.37,243847.0,506.0073,511.0608,501.5718,510.702,243847.0
2025-04-09 14:30:00,512.25,514.26,502.07,502.49,283402.0,510.5824,512.5858,500.4355,500.8541,283402.0
2025-04-09 15:00:00,502.45,512.54,501.19,511.45,155825.0,500.8143,510.8714,499.5584,509.785,155825.0
2025-04-09 15:30:00,511.83,515.0,508.54,512.15,175941.0,510.1637,513.3234,506.8845,510.4827,175941.0
2025-04-10 09:30:00,498.52,500.09,493.45,493.51,146056.0,496.8971,498.462,491.8436,491.9034,146056.0
2025-04-10 10:00:00,493.68,496.2,491.78,493.6,112652.0,492.0728,494.5846,490.179,491.9931,112652.0
2025-04-10 10:30:00,493.8,497.3,491.71,492.08,107948.0,492.1924,495.681,490.1092,490.478,107948.0
2025-04-10 11:00:00,491.85,494.21,488.46,488.47,99587.0,490.2488,492.6011,486.8698,486.8798,99587.0
2025-04-10 11:30:00,488.84,489.17,484.97,485.86,88595.0,487.2486,487.5775,483.3912,484.2783,88595.0
2025-04-10 12:00:00,485.81,487.25,477.61,479.29,151895.0,484.2284,485.6638,476.0551,477.7297,151895.0
2025-04-10 12:30:00,479.14,487.39,478.94,486.43,201807.0,477.5802,485.8033,477.3808,484.8464,201807.0
2025-04-10 13:00:00,486.01,491.25,479.94,485.39,345107.0,484.4278,489.6507,478.3776,483.8098,345107.0
2025-04-10 13:30:00,485.29,492.6,484.68,491.19,207207.0,483.7101,490.9963,483.1021,489.5909,207207.0
2025-04-10 14:00:00,491.08,495.06,487.32,494.8,128658.0,489.4813,493.4483,485.7335,493.1892,128658.0
2025-04-10 14:30:00,494.71,496.06,489.38,491.64,104090.0,493.0995,494.4451,487.7868,490.0395,104090.0
2025-04-10 15:00:00,491.23,494.82,488.0,488.1,101389.0,489.6308,493.2091,486.4113,486.511,101389.0
2025-04-10 15:30:00,488.11,491.37,484.31,490.85,211502.0,486.521,489.7703,482.7333,489.252,211502.0
2025-04-11 09:30:00,489.53,491.03,485.76,488.18,151709.0,487.9363,489.4315,484.1786,486.5907,151709.0
2025-04-11 10:00:00,487.97,490.64,482.19,482.47,119917.0,486.3814,489.0427,480.6202,480.8993,119917.0
2025-04-11 10:30:00,482.32,487.34,482.22,484.04,96605.0,480.7498,485.7535,480.6501,482.4642,96605.0
2025-04-11 11:00:00,483.82,487.89,481.86,483.74,79529.0,482.2449,486.3017,480.2913,482.1652,79529.0
2025-04-11 11:30:00,483.4,486.99,483.24,486.91,82472.0,481.8263,485.4046,481.6668,485.3249,82472.0
2025-04-11 12:00:00,487.0,488.71,485.85,487.8,72854.0,485.4146,487.119,484.2683,486.212,72854.0
2025-04-11 12:30:00,487.87,493.53,487.83,492.57,81885.0,486.2817,491.9233,486.2419,490.9664,81885.0
2025-04-11 13:00:00,492.66,494.07,490.84,491.09,75540.0,491.0561,492.4616,489.2421,489.4913,75540.0
2025-04-11 13:30:00,491.08,499.32,490.43,497.44,102834.0,489.4813,497.6945,488.8334,495.8206,102834.0
2025-04-11 14:00:00,497.56,497.58,493.77,495.16,75893.0,495.9402,495.9601,492.1625,493.548,75893.0
2025-04-11 14:30:00,495.33,496.68,494.19,494.3,153404.0,493.7175,495.0631,492.5812,492.6908,153404.0
2025-04-11 15:00:00,494.48,498.29,494.41,497.12,82847.0,492.8702,496.6678,492.8005,495.5016,82847.0
2025-04-11 15:30:00,496.95,498.18,495.89,497.54,278819.0,495.3322,496.5582,494.2756,495.9203,278819.0
2025-04-14 09:30:00,506.3,506.31,500.75,502.48,95614.0,504.6517,504.6617,499.1198,500.8442,95614.0
2025-04-14 10:00:00,503.26,505.15,501.51,504.39,87655.0,501.6216,503.5055,499.8773,502.748,87655.0
2025-04-14 10:30:00,504.7,505.49,503.77,504.51,46115.0,503.057,503.8444,502.13,502.8676,46115.0
2025-04-14 11:00:00,504.28,505.05,500.97,501.37,38861.0,502.6383,503.4058,499.3391,499.7378,38861.0
2025-04-14 11:30:00,500.96,502.09,496.84,497.28,68792.0,499.3291,500.4555,495.2225,495.6611,68792.0
2025-04-14 12:00:00,497.14,500.45,496.12,498.75,47750.0,495.5216,498.8208,494.5049,497.1263,47750.0
2025-04-14 12:30:00,498.52,501.09,498.45,499.06,38670.0,496.8971,499.4587,496.8273,497.4353,38670.0
2025-04-14 13:00:00,499.33,503.44,498.96,499.78,77776.0,497.7044,501.8011,497.3356,498.153,77776.0
2025-04-14 13:30:00,500.16,502.16,499.74,501.49,24266.0,498.5317,500.5252,498.1131,499.8574,24266.0
2025-04-14 14:00:00,501.41,503.28,501.36,503.15,21964.0,499.7777,501.6416,499.7278,501.512,21964.0
2025-04-14 14:30:00,502.98,504.56,502.9,504.18,18088.0,501.3426,502.9174,501.2628,502.5386,18088.0
2025-04-14 15:00:00,504.18,505.88,504.16,505.04,40623.0,502.5386,504.2331,502.5187,503.3958,40623.0
2025-04-14 15:30:00,505.35,505.98,503.55,503.66,81566.0,503.7048,504.3328,501.9107,502.0203,81566.0
2025-04-15 09:30:00,503.22,508.39,503.22,506.84,62308.0,501.5818,506.7349,501.5818,505.19,62308.0
2025-04-15 10:00:00,506.49,509.03,504.08,505.02,73167.0,504.8411,507.3729,502.439,503.3759,73167.0
2025-04-15 10:30:00,504.59,506.57,504.07,506.01,65246.0,502.9473,504.9209,502.429,504.3627,65246.0
2025-04-15 11:00:00,505.83,507.15,505.24,505.37,32408.0,504.1833,505.499,503.5952,503.7248,32408.0
2025-04-15 11:30:00,505.16,506.41,504.78,505.44,41820.0,503.5155,504.7614,503.1367,503.7945,41820.0
2025-04-15 12:00:00,505.64,506.58,505.18,505.55,33844.0,503.9939,504.9308,503.5354,503.9042,33844.0
2025-04-15 12:30:00,505.61,506.08,503.93,504.42,38979.0,503.964,504.4325,502.2895,502.7779,38979.0
2025-04-15 13:00:00,503.99,504.98,502.5,502.95,57593.0,502.3493,503.336,500.8641,501.3127,57593.0
2025-04-15 13:30:00,503.16,504.08,502.01,503.06,43654.0,501.522,502.439,500.3757,501.4223,43654.0
2025-04-15 14:00:00,502.9,503.47,501.77,502.51,21037.0,501.2628,501.831,500.1365,500.8741,21037.0
2025-04-15 14:30:00,502.79,504.33,502.79,503.73,13786.0,501.1532,502.6882,501.1532,502.0901,13786.0
2025-04-15 15:00:00,503.67,504.26,502.59,503.25,20317.0,502.0303,502.6184,500.9538,501.6117,20317.0
2025-04-15 15:30:00,503.39,504.14,502.19,502.93,98814.0,501.7512,502.4988,500.5551,501.2927,98814.0
2025-04-16 09:30:00,500.55,503.84,500.08,500.1,46292.0,498.9205,502.1998,498.452,498.4719,46292.0
2025-04-16 10:00:00,500.53,502.15,499.38,500.61,51459.0,498.9005,500.5153,497.7543,498.9803,51459.0
2025-04-16 10:30:00,500.5,501.71,499.98,501.09,49781.0,498.8706,500.0767,498.3523,499.4587,49781.0
2025-04-16 11:00:00,501.27,504.14,500.89,503.89,65201.0,499.6381,502.4988,499.2594,502.2496,65201.0
2025-04-16 11:30:00,503.98,503.99,501.49,501.7,40965.0,502.3393,502.3493,499.8574,500.0667,40965.0
2025-04-16 12:00:00,501.64,502.27,501.03,501.88,21170.0,500.0069,500.6349,499.3989,500.2461,21170.0
2025-04-16 12:30:00,501.98,502.6,500.85,501.15,38712.0,500.3458,500.9638,499.2195,499.5185,38712.0
2025-04-16 13:00:00,500.77,502.07,500.46,501.7,37231.0,499.1397,500.4355,498.8308,500.0667,37231.0
2025-04-16 13:30:00,501.62,501.62,494.1,494.16,78149.0,499.987,499.987,492.4915,492.5513,78149.0
2025-04-16 14:00:00,494.3,497.28,494.09,496.86,69031.0,492.6908,495.6611,492.4815,495.2425,69031.0
2025-04-16 14:30:00,496.62,496.66,493.89,493.9,63055.0,495.0033,495.0431,492.2821,492.2921,63055.0
2025-04-16 15:00:00,493.94,494.63,492.05,492.49,44305.0,492.332,493.0197,490.4481,490.8867,44305.0
2025-04-16 15:30:00,492.44,498.03,492.44,497.47,221913.0,490.8369,496.4087,490.8369,495.8505,221913.0
2025-04-17 09:30:00,499.34,502.52,499.21,501.38,106751.0,497.7144,500.8841,497.5848,499.7478,106751.0
2025-04-17 10:00:00,501.23,502.13,498.56,498.56,41695.0,499.5982,500.4953,496.9369,496.9369,41695.0
2025-04-17 10:30:00,498.89,500.04,498.05,498.36,39402.0,497.2659,498.4121,496.4286,496.7376,39402.0
2025-04-17 11:00:00,498.81,502.11,498.5,500.69,40273.0,497.1861,500.4754,496.8771,499.06,40273.0
2025-04-17 11:30:00,500.55,502.01,500.43,500.43,70246.0,498.9205,500.3757,498.8009,498.8009,70246.0
2025-04-17 12:00:00,500.61,503.33,499.37,502.91,99412.0,498.9803,501.6914,497.7443,501.2728,99412.0
2025-04-17 12:30:00,502.68,504.49,501.89,503.95,37011.0,501.0435,502.8476,500.2561,502.3094,37011.0
2025-04-17 13:00:00,504.34,504.34,501.48,501.48,15075.0,502.6981,502.6981,499.8474,499.8474,15075.0
2025-04-17 13:30:00,502.01,504.12,501.77,503.65,27910.0,500.3757,502.4788,500.1365,502.0104,27910.0
2025-04-17 14:00:00,503.64,504.59,503.45,503.81,18146.0,502.0004,502.9473,501.811,502.1699,18146.0
2025-04-17 14:30:00,503.82,504.81,502.73,502.73,28548.0,502.1798,503.1666,501.0934,501.0934,28548.0
2025-04-17 15:00:00,502.7,503.34,501.27,501.98,34353.0,501.0635,501.7014,499.6381,500.3458,34353.0
2025-04-17 15:30:00,501.89,503.49,501.12,501.72,78826.0,500.2561,501.8509,499.4886,500.0867,78826.0
2025-04-21 09:30:00,497.45,498.9,494.2,494.21,39288.0,495.8306,497.2758,492.5911,492.6011,39288.0
2025-04-21 10:00:00,494.0,494.38,492.55,492.89,41980.0,492.3918,492.7706,490.9465,491.2854,41980.0
2025-04-21 10:30:00,492.71,493.96,491.01,491.17,62477.0,491.106,492.3519,489.4115,489.571,62477.0
2025-04-21 11:00:00,491.3,491.47,489.63,489.78,17599.0,489.7006,489.87,488.036,488.1855,17599.0
2025-04-21 11:30:00,489.7,490.0,487.09,487.09,22869.0,488.1058,488.4048,485.5043,485.5043,22869.0
2025-04-21 12:00:00,487.25,488.9,487.25,488.6,31000.0,485.6638,487.3084,485.6638,487.0094,31000.0
2025-04-21 12:30:00,488.63,489.91,487.31,487.31,30423.0,487.0393,488.3151,485.7236,485.7236,30423.0
2025-04-21 13:00:00,487.32,487.89,485.87,486.22,38072.0,485.7335,486.3017,484.2883,484.6371,38072.0
2025-04-21 13:30:00,486.32,486.81,485.3,485.65,52033.0,484.7368,485.2252,483.7201,484.069,52033.0
2025-04-21 14:00:00,485.61,486.57,485.27,486.36,37962.0,484.0291,484.986,483.6902,484.7767,37962.0
2025-04-21 14:30:00,486.54,487.18,485.52,485.7,31735.0,484.9561,485.594,483.9394,484.1188,31735.0
2025-04-21 15:00:00,485.73,488.0,485.73,487.2,26981.0,484.1487,486.4113,484.1487,485.6139,26981.0
2025-04-21 15:30:00,487.58,490.86,487.37,490.22,94387.0,485.9927,489.262,485.7834,488.6241,94387.0
2025-04-22 09:30:00,496.0,499.88,495.36,497.79,73920.0,494.3853,498.2526,493.7474,496.1694,73920.0
2025-04-22 10:00:00,497.83,497.86,495.93,496.31,24559.0,496.2093,496.2392,494.3155,494.6943,24559.0
2025-04-22 10:30:00,496.32,497.49,496.1,497.48,22629.0,494.7042,495.8704,494.485,495.8605,22629.0
2025-04-22 11:00:00,497.56,500.79,497.42,499.97,44486.0,495.9402,499.1597,495.8007,498.3424,44486.0
2025-04-22 11:30:00,499.77,500.79,497.62,500.47,37693.0,498.143,499.1597,496.0,498.8407,37693.0
2025-04-22 12:00:00,501.05,504.29,501.05,503.77,44332.0,499.4188,502.6483,499.4188,502.13,44332.0
2025-04-22 12:30:00,503.53,503.79,501.75,502.02,18719.0,501.8908,502.1499,500.1166,500.3857,18719.0
2025-04-22 13:00:00,502.03,503.08,497.32,497.65,78465.0,500.3956,501.4422,495.701,496.0299,78465.0
2025-04-22 13:30:00,497.59,498.81,496.9,497.63,30461.0,495.9701,497.1861,495.2823,496.01,30461.0
2025-04-22 14:00:00,497.58,501.4,497.58,501.15,20942.0,495.9601,499.7677,495.9601,499.5185,20942.0
2025-04-22 14:30:00,501.3,502.96,501.3,502.58,18552.0,499.668,501.3226,499.668,500.9439,18552.0
2025-04-22 15:00:00,502.7,502.96,501.0,501.26,41558.0,501.0635,501.3226,499.369,499.6282,41558.0
2025-04-22 15:30:00,501.15,503.59,501.04,502.7,82914.0,499.5185,501.9506,499.4089,501.0635,82914.0
2025-04-23 09:30:00,515.61,524.32,514.82,522.22,213435.0,513.9314,522.6131,513.144,520.5199,213435.0
2025-04-23 10:00:00,522.49,523.98,517.93,519.78,128673.0,520.789,522.2742,516.2439,518.0879,128673.0
2025-04-23 10:30:00,519.7,520.73,517.03,517.41,34485.0,518.0081,519.0348,515.3468,515.7256,34485.0
2025-04-23 11:00:00,517.55,518.69,513.93,514.44,77949.0,515.8651,517.0014,512.2569,512.7652,77949.0
2025-04-23 11:30:00,514.5,515.22,511.7,512.45,39267.0,512.825,513.5427,510.0342,510.7817,39267.0
2025-04-23 12:00:00,512.28,512.44,508.97,510.1,49447.0,510.6123,510.7718,507.3131,508.4394,49447.0
2025-04-23 12:30:00,511.07,512.35,510.33,512.18,20352.0,509.4062,510.682,508.6686,510.5126,20352.0
2025-04-23 13:00:00,512.12,513.99,510.82,512.67,29481.0,510.4528,512.3167,509.157,511.001,29481.0
2025-04-23 13:30:00,512.83,513.08,510.75,512.35,26605.0,511.1605,511.4097,509.0873,510.682,26605.0
2025-04-23 14:00:00,512.34,513.07,510.73,511.03,21881.0,510.6721,511.3997,509.0673,509.3663,21881.0
2025-04-23 14:30:00,511.05,512.05,509.2,509.94,21530.0,509.3863,510.383,507.5423,508.2799,21530.0
2025-04-23 15:00:00,509.69,510.44,507.72,508.01,30994.0,508.0307,508.7783,506.0671,506.3562,30994.0
2025-04-23 15:30:00,508.29,510.23,507.28,509.0,120577.0,506.6353,508.569,505.6286,507.343,120577.0
2025-04-24 09:30:00,510.0,512.62,508.47,512.57,68230.0,508.3397,510.9512,506.8147,510.9013,68230.0
2025-04-24 10:00:00,512.23,515.0,511.98,514.99,35947.0,510.5624,513.3234,510.3133,513.3135,35947.0
2025-04-24 10:30:00,514.83,515.64,514.14,515.33,25446.0,513.154,513.9613,512.4662,513.6523,25446.0
2025-04-24 11:00:00,515.35,516.43,515.25,515.53,17685.0,513.6723,514.7488,513.5726,513.8517,17685.0
2025-04-24 11:30:00,515.26,517.0,515.06,516.05,62213.0,513.5826,515.3169,513.3832,514.37,62213.0
2025-04-24 12:00:00,516.21,518.54,516.2,518.09,34810.0,514.5295,516.8519,514.5195,516.4034,34810.0
2025-04-24 12:30:00,518.3,519.93,518.24,519.42,26123.0,516.6127,518.2374,516.5529,517.729,26123.0
2025-04-24 13:00:00,519.37,519.55,518.41,518.95,21861.0,517.6792,517.8586,516.7223,517.2606,21861.0
2025-04-24 13:30:00,519.08,519.6,518.69,519.39,18548.0,517.3901,517.9084,517.0014,517.6991,18548.0
2025-04-24 14:00:00,519.45,520.59,518.81,518.82,9967.0,517.7589,518.8952,517.121,517.131,9967.0
2025-04-24 14:30:00,518.86,520.36,518.86,519.62,22358.0,517.1709,518.666,517.1709,517.9284,22358.0
2025-04-24 15:00:00,519.53,519.53,517.95,518.71,20547.0,517.8387,517.8387,516.2638,517.0213,20547.0
2025-04-24 15:30:00,518.49,520.66,517.82,519.82,84415.0,516.8021,518.965,516.1342,518.1277,84415.0
2025-04-25 09:30:00,516.58,517.81,514.97,515.32,49991.0,514.8983,516.1243,513.2935,513.6424,49991.0
2025-04-25 10:00:00,515.5,517.6,513.82,514.37,42959.0,513.8218,515.915,512.1473,512.6955,42959.0
2025-04-25 10:30:00,514.36,516.37,513.46,516.26,15252.0,512.6855,514.689,511.7884,514.5793,15252.0
2025-04-25 11:00:00,516.16,516.7,515.55,515.56,14141.0,514.4796,515.0179,513.8716,513.8816,14141.0
2025-04-25 11:30:00,515.57,516.07,514.97,515.79,17462.0,513.8916,514.3899,513.2935,514.1108,17462.0
2025-04-25 12:00:00,515.66,517.28,515.66,516.87,19445.0,513.9813,515.596,513.9813,515.1873,19445.0
2025-04-25 12:30:00,516.89,517.44,516.6,516.61,17785.0,515.2073,515.7555,514.9182,514.9282,17785.0
2025-04-25 13:00:00,516.6,518.19,516.58,518.17,16008.0,514.9182,516.503,514.8983,516.4831,16008.0
2025-04-25 13:30:00,518.52,519.06,514.39,515.18,66740.0,516.832,517.3702,512.7154,513.5028,66740.0
2025-04-25 14:00:00,515.09,517.3,515.05,517.24,38162.0,513.4131,515.6159,513.3733,515.5561,38162.0
2025-04-25 14:30:00,517.32,518.17,516.66,517.04,30568.0,515.6359,516.4831,514.978,515.3568,30568.0
2025-04-25 15:00:00,516.9,517.84,516.87,517.11,9074.0,515.2172,516.1542,515.1873,515.4266,9074.0
2025-04-25 15:30:00,516.98,517.9,516.12,517.54,69002.0,515.297,516.214,514.4398,515.8552,69002.0
2025-04-28 09:30:00,518.1,522.4,518.1,519.65,91195.0,516.4133,520.6993,516.4133,517.9583,91195.0
2025-04-28 10:00:00,519.21,522.17,519.06,521.38,16139.0,517.5197,520.4701,517.3702,519.6827,16139.0
2025-04-28 10:30:00,521.36,521.75,520.24,520.45,39328.0,519.6627,520.0514,518.5464,518.7557,39328.0
2025-04-28 11:00:00,520.74,520.89,516.63,516.63,48085.0,519.0447,519.1942,514.9481,514.9481,48085.0
2025-04-28 11:30:00,516.37,517.83,516.29,517.02,45345.0,514.689,516.1442,514.6092,515.3368,45345.0
2025-04-28 12:00:00,516.98,517.15,515.05,515.27,19450.0,515.297,515.4664,513.3733,513.5925,19450.0
2025-04-28 12:30:00,515.37,516.7,515.37,515.58,28993.0,513.6922,515.0179,513.6922,513.9015,28993.0
2025-04-28 13:00:00,515.75,515.87,514.21,514.22,10967.0,514.071,514.1906,512.536,512.546,10967.0
2025-04-28 13:30:00,514.43,516.07,514.06,516.07,9507.0,512.7553,514.3899,512.3865,514.3899,9507.0
2025-04-28 14:00:00,515.86,517.0,515.78,516.71,16768.0,514.1806,515.3169,514.1009,515.0279,16768.0
2025-04-28 14:30:00,516.84,517.66,516.73,517.19,12091.0,515.1574,515.9748,515.0478,515.5063,12091.0
2025-04-28 15:00:00,517.27,518.72,517.16,518.65,34232.0,515.586,517.0313,515.4764,516.9615,34232.0
2025-04-28 15:30:00,518.67,520.54,517.43,519.56,108095.0,516.9815,518.8454,515.7455,517.8686,108095.0
2025-04-29 09:30:00,517.51,519.49,517.51,518.02,35009.0,515.8253,517.7988,515.8253,516.3336,35009.0
2025-04-29 10:00:00,517.91,519.46,515.5,515.5,36697.0,516.2239,517.7689,513.8218,513.8218,36697.0
2025-04-29 10:30:00,515.91,519.84,515.9,519.73,29822.0,514.2305,518.1477,514.2205,518.038,29822.0
2025-04-29 11:00:00,519.82,519.87,518.56,519.62,26587.0,518.1277,518.1776,516.8718,517.9284,26587.0
2025-04-29 11:30:00,519.6,519.85,518.61,519.07,26273.0,517.9084,518.1576,516.9217,517.3802,26273.0
2025-04-29 12:00:00,519.08,521.26,519.08,520.9,37766.0,517.3901,519.563,517.3901,519.2042,37766.0
2025-04-29 12:30:00,520.89,521.46,519.18,519.58,15809.0,519.1942,519.7624,517.4898,517.8885,15809.0
2025-04-29 13:00:00,519.7,521.86,519.4,521.74,16722.0,518.0081,520.1611,517.7091,520.0415,16722.0
2025-04-29 13:30:00,521.91,523.99,521.76,523.55,28859.0,520.2109,522.2842,520.0614,521.8456,28859.0
2025-04-29 14:00:00,523.63,524.43,523.15,523.53,33116.0,521.9253,522.7227,521.4469,521.8257,33116.0
2025-04-29 14:30:00,523.58,523.81,523.07,523.24,20096.0,521.8755,522.1047,521.3671,521.5366,20096.0
2025-04-29 15:00:00,523.24,523.86,522.99,523.39,47929.0,521.5366,522.1546,521.2874,521.6861,47929.0
2025-04-29 15:30:00,523.42,523.5,521.72,521.91,151880.0,521.716,521.7958,520.0215,520.2109,151880.0
2025-04-30 09:30:00,515.1,515.1,509.19,509.46,36999.0,513.4231,513.4231,507.5323,507.8015,36999.0
2025-04-30 10:00:00,509.66,512.74,509.55,512.74,40835.0,508.0008,511.0708,507.8912,511.0708,40835.0
2025-04-30 10:30:00,512.64,513.51,511.76,512.77,71111.0,510.9711,511.8383,510.094,511.1007,71111.0
2025-04-30 11:00:00,513.21,516.61,513.21,515.73,18638.0,511.5392,514.9282,511.5392,514.051,18638.0
2025-04-30 11:30:00,515.7,516.87,515.7,516.66,31405.0,514.0211,515.1873,514.0211,514.978,31405.0
2025-04-30 12:00:00,516.56,517.35,514.52,514.75,10251.0,514.8783,515.6658,512.845,513.0742,10251.0
2025-04-30 12:30:00,514.29,516.43,514.29,516.11,9999.0,512.6157,514.7488,512.6157,514.4298,9999.0
2025-04-30 13:00:00,516.14,516.81,514.41,516.81,12543.0,514.4597,515.1275,512.7353,515.1275,12543.0
2025-04-30 13:30:00,516.74,517.63,516.61,517.12,16942.0,515.0578,515.9449,514.9282,515.4365,16942.0
2025-04-30 14:00:00,516.7,518.99,516.46,517.27,48643.0,515.0179,517.3004,514.7787,515.586,48643.0
2025-04-30 14:30:00,517.48,517.79,516.01,516.01,13596.0,515.7953,516.1043,514.3301,514.3301,13596.0
2025-04-30 15:00:00,516.61,517.43,516.32,516.5,18097.0,514.9282,515.7455,514.6391,514.8185,18097.0
2025-04-30 15:30:00,516.67,522.03,516.0,520.71,287939.0,514.988,520.3305,514.3202,519.0148,287939.0
2025-05-01 09:30:00,523.86,524.92,519.77,522.89,67767.0,522.1546,523.2111,518.0779,521.1877,67767.0
2025-05-01 10:00:00,524.34,526.94,523.85,526.6,78491.0,522.633,525.2246,522.1446,524.8857,78491.0
2025-05-01 10:30:00,526.85,528.34,525.49,528.3,28901.0,525.1348,526.62,523.7793,526.5801,28901.0
2025-05-01 11:00:00,528.32,529.25,527.56,528.64,40466.0,526.6001,527.527,525.8425,526.919,40466.0
2025-05-01 11:30:00,528.77,528.77,524.43,524.77,18091.0,527.0486,527.0486,522.7227,523.0616,18091.0
2025-05-01 12:00:00,524.62,525.16,523.21,524.37,19128.0,522.9121,523.4503,521.5067,522.6629,19128.0
2025-05-01 12:30:00,524.17,525.52,524.07,524.31,26769.0,522.4636,523.8092,522.3639,522.6031,26769.0
2025-05-01 13:00:00,524.44,526.81,524.44,525.95,20642.0,522.7327,525.095,522.7327,524.2378,20642.0
2025-05-01 13:30:00,525.98,526.15,524.06,524.15,12109.0,524.2677,524.4371,522.3539,522.4436,12109.0
2025-05-01 14:00:00,524.25,525.83,524.25,525.52,14102.0,522.5433,524.1182,522.5433,523.8092,14102.0
2025-05-01 14:30:00,525.61,526.26,525.54,525.99,27942.0,523.8989,524.5468,523.8291,524.2776,27942.0
2025-05-01 15:00:00,525.84,526.78,525.39,526.78,9666.0,524.1281,525.0651,523.6796,525.0651,9666.0
2025-05-01 15:30:00,526.72,527.41,523.27,523.68,102153.0,525.0053,525.693,521.5665,521.9752,102153.0
2025-05-02 09:30:00,531.11,533.68,530.23,530.97,104470.0,529.381,531.9426,528.5038,529.2414,104470.0
2025-05-02 10:00:00,530.89,533.85,530.78,533.85,43778.0,529.1617,532.1121,529.0521,532.1121,43778.0
2025-05-02 10:30:00,533.8,533.93,532.56,533.42,29351.0,532.0622,532.1918,530.8263,531.6835,29351.0
2025-05-02 11:00:00,533.38,533.63,531.61,531.76,15341.0,531.6436,531.8928,529.8793,530.0289,15341.0
2025-05-02 11:30:00,531.58,534.09,531.58,533.82,19618.0,529.8494,532.3513,529.8494,532.0822,19618.0
2025-05-02 12:00:00,533.9,536.53,533.77,535.93,59187.0,532.1619,534.7833,532.0323,534.1853,59187.0
2025-05-02 12:30:00,536.29,537.23,536.23,536.63,31418.0,534.5441,535.4811,534.4843,534.883,31418.0
2025-05-02 13:00:00,536.68,536.96,535.6,536.12,11607.0,534.9328,535.2119,533.8564,534.3747,11607.0
2025-05-02 13:30:00,536.12,536.63,535.81,536.31,27698.0,534.3747,534.883,534.0657,534.564,27698.0
2025-05-02 14:00:00,536.17,537.07,536.12,536.7,28161.0,534.4245,535.3216,534.3747,534.9528,28161.0
2025-05-02 14:30:00,536.83,537.15,535.34,535.81,18679.0,535.0824,535.4013,533.5972,534.0657,18679.0
2025-05-02 15:00:00,535.77,536.7,535.35,536.59,15067.0,534.0258,534.9528,533.6072,534.8431,15067.0
2025-05-02 15:30:00,536.51,536.9,535.51,535.99,143633.0,534.7634,535.1521,533.7667,534.2451,143633.0
2025-05-05 09:30:00,531.77,535.0,531.77,534.52,132207.0,530.0388,533.2583,530.0388,532.7799,132207.0
2025-05-05 10:00:00,534.82,536.96,534.77,536.96,50111.0,533.0789,535.2119,533.0291,535.2119,50111.0
2025-05-05 10:30:00,536.96,538.42,536.78,538.17,45689.0,535.2119,536.6672,535.0325,536.418,45689.0
2025-05-05 11:00:00,538.28,538.36,537.35,538.1,21392.0,536.5276,536.6074,535.6007,536.3482,21392.0
2025-05-05 11:30:00,538.02,538.4,536.97,538.05,23692.0,536.2685,536.6472,535.2219,536.2984,23692.0
2025-05-05 12:00:00,537.98,538.53,537.72,538.18,25941.0,536.2286,536.7768,535.9695,536.428,25941.0
2025-05-05 12:30:00,538.06,538.24,537.61,538.0,19191.0,536.3084,536.4878,535.8598,536.2485,19191.0
2025-05-05 13:00:00,537.96,537.96,536.5,536.56,19478.0,536.2087,536.2087,534.7534,534.8132,19478.0
2025-05-05 13:30:00,536.55,538.16,536.51,537.63,31957.0,534.8033,536.408,534.7634,535.8798,31957.0
2025-05-05 14:00:00,537.68,538.54,537.62,538.07,35529.0,535.9296,536.7868,535.8698,536.3183,35529.0
2025-05-05 14:30:00,538.17,538.4,537.49,537.66,38175.0,536.418,536.6472,535.7402,535.9097,38175.0
2025-05-05 15:00:00,537.6,537.84,536.4,536.58,36290.0,535.8498,536.0891,534.6538,534.8332,36290.0
2025-05-05 15:30:00,536.72,536.98,534.62,534.97,90252.0,534.9727,535.2319,532.8795,533.2284,90252.0
2025-05-06 09:30:00,530.36,532.49,528.24,529.74,34942.0,528.6334,530.7565,526.5203,528.0154,34942.0
2025-05-06 10:00:00,529.59,533.56,529.59,533.51,22347.0,527.8659,531.823,527.8659,531.7732,22347.0
2025-05-06 10:30:00,533.42,533.73,532.26,532.95,35647.0,531.6835,531.9924,530.5272,531.215,35647.0
2025-05-06 11:00:00,533.04,534.53,532.8,534.53,18018.0,531.3047,532.7898,531.0655,532.7898,18018.0
2025-05-06 11:30:00,534.34,534.53,532.8,532.84,11952.0,532.6005,532.7898,531.0655,531.1053,11952.0
2025-05-06 12:00:00,533.0,535.35,532.66,533.3,37083.0,531.2648,533.6072,530.9259,531.5638,37083.0
2025-05-06 12:30:00,533.13,533.41,530.23,530.29,12417.0,531.3944,531.6735,528.5038,528.5636,12417.0
2025-05-06 13:00:00,530.36,531.68,530.13,530.38,20644.0,528.6334,529.9491,528.4042,528.6534,20644.0
2025-05-06 13:30:00,530.35,531.0,529.21,529.51,14945.0,528.6234,529.2713,527.4872,527.7862,14945.0
2025-05-06 14:00:00,529.74,532.23,529.74,532.23,25773.0,528.0154,530.4973,528.0154,530.4973,25773.0
2025-05-06 14:30:00,532.32,532.86,531.89,532.86,14129.0,530.587,531.1253,530.1584,531.1253,14129.0
2025-05-06 15:00:00,532.96,533.02,531.84,532.51,17257.0,531.225,531.2848,530.1086,530.7764,17257.0
2025-05-06 15:30:00,532.65,532.97,530.89,531.04,70789.0,530.916,531.2349,529.1617,529.3112,70789.0
2025-05-07 09:30:00,533.28,533.76,531.8,533.68,53468.0,531.5439,532.0223,530.0687,531.9426,53468.0
2025-05-07 10:00:00,533.54,533.79,531.94,532.65,18876.0,531.8031,532.0523,530.2083,530.916,18876.0
2025-05-07 10:30:00,532.54,533.17,530.87,531.24,38480.0,530.8063,531.4343,529.1418,529.5106,38480.0
2025-05-07 11:00:00,531.13,532.68,530.66,532.68,27924.0,529.4009,530.9459,528.9324,530.9459,27924.0
2025-05-07 11:30:00,532.7,533.76,532.49,533.37,18263.0,530.9658,532.0223,530.7565,531.6336,18263.0
2025-05-07 12:00:00,533.3,534.09,532.63,532.63,12462.0,531.5638,532.3513,530.896,530.896,12462.0
2025-05-07 12:30:00,532.89,535.07,532.89,534.91,6625.0,531.1552,533.3281,531.1552,533.1686,6625.0
2025-05-07 13:00:00,534.87,535.38,534.59,534.59,10743.0,533.1287,533.6371,532.8496,532.8496,10743.0
2025-05-07 13:30:00,534.51,534.56,531.83,532.32,29315.0,532.7699,532.8197,530.0986,530.587,29315.0
2025-05-07 14:00:00,532.22,533.48,529.15,531.28,24274.0,530.4874,531.7433,527.4274,529.5504,24274.0
2025-05-07 14:30:00,530.93,534.74,530.58,534.1,75050.0,529.2016,532.9992,528.8527,532.3612,75050.0
2025-05-07 15:00:00,533.66,533.9,530.53,530.53,19359.0,531.9227,532.1619,528.8029,528.8029,19359.0
2025-05-07 15:30:00,530.72,534.6,529.77,532.54,102835.0,528.9922,532.8596,528.0453,530.8063,102835.0
2025-05-08 09:30:00,537.27,538.06,535.65,536.47,32389.0,535.5209,536.3084,533.9062,534.7235,32389.0
2025-05-08 10:00:00,536.48,537.74,535.26,537.74,14850.0,534.7335,535.9894,533.5175,535.9894,14850.0
2025-05-08 10:30:00,537.75,538.87,534.62,535.43,22247.0,535.9994,537.1157,532.8795,533.6869,22247.0
2025-05-08 11:00:00,535.36,540.02,534.77,539.33,34716.0,533.6171,538.262,533.0291,537.5742,34716.0
2025-05-08 11:30:00,538.9,542.86,538.68,541.49,47790.0,537.1456,541.0927,536.9263,539.7272,47790.0
2025-05-08 12:00:00,542.11,543.07,541.85,541.86,69397.0,540.3452,541.302,540.086,540.096,69397.0
2025-05-08 12:30:00,541.87,543.99,541.87,543.89,18076.0,540.1059,542.219,540.1059,542.1194,18076.0
2025-05-08 13:00:00,543.74,543.76,542.11,542.39,18359.0,541.9699,541.9898,540.3452,540.6243,18359.0
2025-05-08 13:30:00,542.64,542.78,541.03,541.06,8599.0,540.8734,541.013,539.2687,539.2986,8599.0
2025-05-08 14:00:00,540.97,542.21,540.84,541.42,9408.0,539.2089,540.4448,539.0793,539.6574,9408.0
2025-05-08 14:30:00,541.47,542.46,541.47,541.8,11145.0,539.7072,540.694,539.7072,540.0362,11145.0
2025-05-08 15:00:00,541.57,542.59,540.75,542.51,19086.0,539.8069,540.8236,538.9896,540.7439,19086.0
2025-05-08 15:30:00,542.54,542.56,539.05,539.28,70880.0,540.7738,540.7937,537.2951,537.5244,70880.0
2025-05-09 09:30:00,540.4,541.27,539.57,540.63,42335.0,538.6407,539.5079,537.8134,538.87,42335.0
2025-05-09 10:00:00,540.65,540.96,537.33,537.61,19702.0,538.8899,539.1989,535.5807,535.8598,19702.0
2025-05-09 10:30:00,537.63,538.93,536.57,538.61,38142.0,535.8798,537.1755,534.8232,536.8566,38142.0
2025-05-09 11:00:00,538.62,539.15,538.03,538.53,26537.0,536.8665,537.3948,536.2784,536.7768,26537.0
2025-05-09 11:30:00,538.23,539.38,538.02,538.75,21408.0,536.4778,537.6241,536.2685,536.9961,21408.0
2025-05-09 12:00:00,538.78,538.8,537.03,537.68,20226.0,537.026,537.0459,535.2817,535.9296,20226.0
2025-05-09 12:30:00,537.62,538.53,537.27,537.46,12042.0,535.8698,536.7768,535.5209,535.7103,12042.0
2025-05-09 13:00:00,537.5,538.8,537.09,538.61,31266.0,535.7502,537.0459,535.3415,536.8566,31266.0
2025-05-09 13:30:00,538.73,539.56,538.23,539.27,8345.0,536.9762,537.8035,536.4778,537.5144,8345.0
2025-05-09 14:00:00,539.33,539.33,538.13,538.23,8185.0,537.5742,537.5742,536.3781,536.4778,8185.0
2025-05-09 14:30:00,538.41,539.21,538.25,539.07,7299.0,536.6572,537.4546,536.4977,537.3151,7299.0
2025-05-09 15:00:00,539.09,539.84,539.01,539.09,8361.0,537.335,538.0826,537.2553,537.335,8361.0
2025-05-09 15:30:00,538.92,539.3,538.19,538.41,52528.0,537.1656,537.5443,536.4379,536.6572,52528.0
2025-05-12 09:30:00,557.15,559.78,556.7,557.5,131615.0,555.3362,557.9576,554.8877,555.6851,131615.0
2025-05-12 10:00:00,557.71,558.86,553.78,554.18,121098.0,555.8944,557.0406,551.9772,552.3759,121098.0
2025-05-12 10:30:00,554.04,556.51,553.09,554.8,48792.0,552.2363,554.6983,551.2894,552.9939,48792.0
2025-05-12 11:00:00,554.76,555.19,553.07,553.86,72085.0,552.954,553.3826,551.2695,552.0569,72085.0
2025-05-12 11:30:00,554.0,554.63,553.33,553.57,50746.0,552.1965,552.8244,551.5286,551.7679,50746.0
2025-05-12 12:00:00,553.44,555.43,553.41,554.4,11523.0,551.6383,553.6218,551.6084,552.5952,11523.0
2025-05-12 12:30:00,554.64,557.0,554.55,557.0,14711.0,552.8344,555.1867,552.7447,555.1867,14711.0
2025-05-12 13:00:00,557.05,558.71,556.9,557.42,79416.0,555.2365,556.8911,555.087,555.6053,79416.0
2025-05-12 13:30:00,557.23,557.92,557.02,557.26,17409.0,555.4159,556.1037,555.2066,555.4458,17409.0
2025-05-12 14:00:00,557.2,557.9,556.94,557.13,11881.0,555.386,556.0838,555.1269,555.3163,11881.0
2025-05-12 14:30:00,557.51,557.97,556.71,556.71,11161.0,555.695,556.1535,554.8976,554.8976,11161.0
2025-05-12 15:00:00,556.71,557.91,556.46,556.7,14223.0,554.8976,556.0937,554.6484,554.8877,14223.0
2025-05-12 15:30:00,556.75,557.7,556.43,557.66,98377.0,554.9375,555.8844,554.6185,555.8445,98377.0
2025-05-13 09:30:00,558.91,560.03,558.15,558.96,65236.0,557.0905,558.2068,556.3329,557.1403,65236.0
2025-05-13 10:00:00,559.09,560.93,559.0,559.58,30842.0,557.2699,559.1039,557.1802,557.7583,30842.0
2025-05-13 10:30:00,559.31,560.01,558.47,559.67,20088.0,557.4892,558.1869,556.6519,557.848,20088.0
2025-05-13 11:00:00,559.66,561.45,559.39,561.17,37444.0,557.838,559.6222,557.5689,559.3431,37444.0
2025-05-13 11:30:00,561.11,561.92,560.79,561.08,10686.0,559.2833,560.0907,558.9644,559.2534,10686.0
2025-05-13 12:00:00,560.92,561.35,559.95,560.7,27723.0,559.0939,559.5225,558.1271,558.8746,27723.0
2025-05-13 12:30:00,560.95,561.21,559.87,559.89,18912.0,559.1238,559.383,558.0473,558.0673,18912.0
2025-05-13 13:00:00,560.2,560.38,559.19,560.36,12451.0,558.3763,558.5557,557.3696,558.5358,12451.0
2025-05-13 13:30:00,560.35,561.15,559.61,559.7,21421.0,558.5258,559.3232,557.7882,557.8779,21421.0
2025-05-13 14:00:00,559.73,560.94,559.43,560.74,12259.0,557.9078,559.1139,557.6088,558.9145,12259.0
2025-05-13 14:30:00,560.66,561.34,560.14,561.14,10795.0,558.8348,559.5126,558.3165,559.3132,10795.0
2025-05-13 15:00:00,561.15,561.36,560.71,560.77,20892.0,559.3232,559.5325,558.8846,558.9444,20892.0
2025-05-13 15:30:00,560.78,561.43,559.14,559.26,107555.0,558.9544,559.6023,557.3197,557.4393,107555.0
2025-05-14 09:30:00,559.04,559.41,557.21,557.85,40549.0,557.22,557.5888,555.396,556.0339,40549.0
2025-05-14 10:00:00,557.96,558.89,557.19,558.71,16125.0,556.1436,557.0705,555.3761,556.8911,16125.0
2025-05-14 10:30:00,558.81,559.73,558.35,558.35,12689.0,556.9908,557.9078,556.5323,556.5323,12689.0
2025-05-14 11:00:00,558.3,559.03,556.42,558.99,24531.0,556.4825,557.2101,554.6086,557.1702,24531.0
2025-05-14 11:30:00,558.9,559.48,558.7,559.14,44922.0,557.0805,557.6586,556.8812,557.3197,44922.0
2025-05-14 12:00:00,559.03,560.07,558.91,559.22,25138.0,557.2101,558.2467,557.0905,557.3995,25138.0
2025-05-14 12:30:00,559.3,560.08,558.24,558.64,31320.0,557.4792,558.2567,556.4227,556.8214,31320.0
2025-05-14 13:00:00,558.54,558.83,556.8,557.49,34697.0,556.7217,557.0107,554.9873,555.6751,34697.0
2025-05-14 13:30:00,557.46,558.45,557.46,558.21,18128.0,555.6452,556.632,555.6452,556.3928,18128.0
2025-05-14 14:00:00,558.27,558.74,557.1,557.31,24035.0,556.4526,556.921,555.2864,555.4957,24035.0
2025-05-14 14:30:00,557.62,558.69,557.59,557.93,39101.0,555.8047,556.8712,555.7748,556.1137,39101.0
2025-05-14 15:00:00,557.87,558.38,557.23,557.88,51942.0,556.0539,556.5622,555.4159,556.0638,51942.0
2025-05-14 15:30:00,557.72,558.42,556.9,557.51,53189.0,555.9043,556.6021,555.087,555.695,53189.0
2025-05-15 09:30:00,555.74,557.2,554.84,555.05,60675.0,553.9308,555.386,553.0337,553.243,60675.0
2025-05-15 10:00:00,555.23,556.08,553.84,554.25,30176.0,553.4225,554.2697,552.037,552.4456,30176.0
2025-05-15 10:30:00,554.13,555.51,553.64,555.44,48762.0,552.326,553.7015,551.8376,553.6318,48762.0
2025-05-15 11:00:00,555.39,557.0,555.39,556.74,18958.0,553.5819,555.1867,553.5819,554.9275,18958.0
2025-05-15 11:30:00,556.51,557.78,556.51,557.67,15106.0,554.6983,555.9642,554.6983,555.8545,15106.0
2025-05-15 12:00:00,557.57,558.41,556.73,557.05,16315.0,555.7548,556.5921,554.9176,555.2365,16315.0
2025-05-15 12:30:00,557.0,557.8,556.99,557.68,11776.0,555.1867,555.9841,555.1767,555.8645,11776.0
2025-05-15 13:00:00,557.56,558.2,557.53,557.89,8582.0,555.7449,556.3828,555.715,556.0738,8582.0
2025-05-15 13:30:00,557.45,557.93,557.04,557.24,11866.0,555.6352,556.1137,555.2266,555.4259,11866.0
2025-05-15 14:00:00,557.23,557.71,556.99,557.71,9917.0,555.4159,555.8944,555.1767,555.8944,9917.0
2025-05-15 14:30:00,557.68,558.5,557.67,558.38,10048.0,555.8645,556.6818,555.8545,556.5622,10048.0
2025-05-15 15:00:00,558.31,558.84,558.03,558.21,19813.0,556.4924,557.0207,556.2133,556.3928,19813.0
2025-05-15 15:30:00,558.36,559.14,558.0,558.82,145308.0,556.5423,557.3197,556.1834,557.0008,145308.0
2025-05-16 09:30:00,559.48,560.38,557.26,560.0,28110.0,557.6586,558.5557,555.4458,558.1769,28110.0
2025-05-16 10:00:00,559.9,560.6,558.8,559.95,16066.0,558.0773,558.775,556.9808,558.1271,16066.0
2025-05-16 10:30:00,559.8,560.51,559.19,560.2,23086.0,557.9776,558.6853,557.3696,558.3763,23086.0
2025-05-16 11:00:00,560.36,561.09,560.23,560.74,27857.0,558.5358,559.2634,558.4062,558.9145,27857.0
2025-05-16 11:30:00,560.64,561.6,560.64,561.44,8860.0,558.8148,559.7717,558.8148,559.6122,8860.0
2025-05-16 12:00:00,561.4,562.91,561.4,562.53,12931.0,559.5724,561.0775,559.5724,560.6987,12931.0
2025-05-16 12:30:00,562.88,563.17,562.52,563.03,10900.0,561.0475,561.3366,560.6887,561.1971,10900.0
2025-05-16 13:00:00,562.85,564.0,562.75,563.59,32055.0,561.0176,562.1639,560.918,561.7552,32055.0
2025-05-16 13:30:00,563.64,564.08,563.39,563.52,34022.0,561.8051,562.2436,561.5559,561.6855,34022.0
2025-05-16 14:00:00,563.45,564.24,563.41,564.07,15088.0,561.6157,562.4031,561.5758,562.2337,15088.0
2025-05-16 14:30:00,564.08,564.62,563.9,564.19,18551.0,562.2436,562.7819,562.0642,562.3533,18551.0
2025-05-16 15:00:00,564.26,564.79,564.04,564.16,24353.0,562.4231,562.9513,562.2038,562.3234,24353.0
2025-05-16 15:30:00,564.18,564.98,563.98,564.86,106532.0,562.3433,563.1407,562.144,563.0211,106532.0
2025-05-19 09:30:00,557.55,560.03,557.29,559.61,62405.0,555.7349,558.2068,555.4757,557.7882,62405.0
2025-05-19 10:00:00,559.91,561.74,559.91,560.54,29138.0,558.0872,559.9113,558.0872,558.7152,29138.0
2025-05-19 10:30:00,560.7,561.45,560.13,560.13,32355.0,558.8746,559.6222,558.3065,558.3065,32355.0
2025-05-19 11:00:00,560.16,561.42,560.16,560.75,17183.0,558.3364,559.5923,558.3364,558.9245,17183.0
2025-05-19 11:30:00,560.87,561.76,560.74,561.35,22662.0,559.0441,559.9312,558.9145,559.5225,22662.0
2025-05-19 12:00:00,561.48,562.17,561.34,562.17,27959.0,559.6521,560.3399,559.5126,560.3399,27959.0
2025-05-19 12:30:00,561.96,562.76,561.68,562.49,19480.0,560.1305,560.9279,559.8515,560.6588,19480.0
2025-05-19 13:00:00,562.46,563.22,562.46,562.89,19870.0,560.6289,561.3864,560.6289,561.0575,19870.0
2025-05-19 13:30:00,562.89,563.2,562.06,562.09,20726.0,561.0575,561.3665,560.2302,560.2601,20726.0
2025-05-19 14:00:00,562.05,562.46,561.52,561.84,14503.0,560.2203,560.6289,559.692,560.0109,14503.0
2025-05-19 14:30:00,561.89,562.48,561.72,561.92,14646.0,560.0608,560.6489,559.8913,560.0907,14646.0
2025-05-19 15:00:00,561.94,562.04,560.94,561.29,38830.0,560.1106,560.2103,559.1139,559.4627,38830.0
2025-05-19 15:30:00,561.36,563.03,561.36,562.72,68881.0,559.5325,561.1971,559.5325,560.8881,68881.0
2025-05-20 09:30:00,562.36,562.36,561.21,561.95,21542.0,560.5292,560.5292,559.383,560.1206,21542.0
2025-05-20 10:00:00,562.06,563.38,561.88,562.95,8850.0,560.2302,561.5459,560.0508,561.1173,8850.0
2025-05-20 10:30:00,562.87,563.75,562.28,562.28,21484.0,561.0376,561.9147,560.4495,560.4495,21484.0
2025-05-20 11:00:00,562.09,563.47,562.09,563.36,8150.0,560.2601,561.6356,560.2601,561.526,8150.0
2025-05-20 11:30:00,563.38,563.38,562.37,562.81,15882.0,561.5459,561.5459,560.5392,560.9778,15882.0
2025-05-20 12:00:00,562.97,563.01,561.89,562.35,12451.0,561.1373,561.1771,560.0608,560.5193,12451.0
2025-05-20 12:30:00,562.14,563.1,562.01,562.97,14264.0,560.31,561.2668,560.1804,561.1373,14264.0
2025-05-20 13:00:00,563.1,563.29,562.95,562.95,7687.0,561.2668,561.4562,561.1173,561.1173,7687.0
2025-05-20 13:30:00,562.94,563.03,562.61,563.01,13261.0,561.1074,561.1971,560.7784,561.1771,13261.0
2025-05-20 14:00:00,562.75,562.93,560.53,560.68,30555.0,560.918,561.0974,558.7052,558.8547,30555.0
2025-05-20 14:30:00,560.78,561.25,560.39,560.8,17781.0,558.9544,559.4229,558.5657,558.9743,17781.0
2025-05-20 15:00:00,560.67,560.67,559.36,560.08,49214.0,558.8447,558.8447,557.539,558.2567,49214.0
2025-05-20 15:30:00,560.13,561.54,560.05,561.27,58253.0,558.3065,559.7119,558.2268,559.4428,58253.0
2025-05-21 09:30:00,556.13,557.27,555.48,555.61,33744.0,554.3195,555.4558,553.6716,553.8012,33744.0
2025-05-21 10:00:00,555.66,557.04,554.37,554.38,37649.0,553.8511,555.2266,552.5653,552.5752,37649.0
2025-05-21 10:30:00,554.46,554.81,553.19,554.81,59310.0,552.655,553.0038,551.3891,553.0038,59310.0
2025-05-21 11:00:00,554.37,555.56,554.36,554.75,10050.0,552.5653,553.7514,552.5553,552.944,10050.0
2025-05-21 11:30:00,554.8,555.61,554.47,554.99,30189.0,552.9939,553.8012,552.6649,553.1832,30189.0
2025-05-21 12:00:00,555.24,555.41,554.6,555.06,13054.0,553.4324,553.6019,552.7945,553.253,13054.0
2025-05-21 12:30:00,555.23,555.81,555.09,555.1,12601.0,553.4225,554.0006,553.2829,553.2929,12601.0
2025-05-21 13:00:00,554.99,555.3,548.01,548.01,37216.0,553.1832,553.4922,546.226,546.226,37216.0
2025-05-21 13:30:00,548.14,551.37,547.58,549.71,47628.0,546.3555,549.575,545.7974,547.9204,47628.0
2025-05-21 14:00:00,549.99,550.12,547.97,548.9,17223.0,548.1995,548.3291,546.1861,547.1131,17223.0
2025-05-21 14:30:00,548.92,549.83,547.83,547.83,17046.0,547.133,548.04,546.0465,546.0465,17046.0
2025-05-21 15:00:00,547.88,548.37,545.96,546.19,21179.0,546.0964,546.5848,544.1826,544.4119,21179.0
2025-05-21 15:30:00,546.22,548.27,546.17,546.29,81984.0,544.4418,546.4851,544.3919,544.5116,81984.0
2025-05-22 09:30:00,544.55,545.28,543.14,544.15,45866.0,542.7772,543.5048,541.3718,542.3785,45866.0
2025-05-22 10:00:00,544.34,545.51,542.95,543.06,24437.0,542.5679,543.7341,541.1824,541.2921,24437.0
2025-05-22 10:30:00,543.23,544.06,542.5,544.06,17998.0,541.4615,542.2888,540.7339,542.2888,17998.0
2025-05-22 11:00:00,544.29,545.51,543.9,544.24,20748.0,542.5181,543.7341,542.1293,542.4682,20748.0
2025-05-22 11:30:00,543.94,545.86,543.94,545.82,31532.0,542.1692,544.083,542.1692,544.0431,31532.0
2025-05-22 12:00:00,545.92,547.01,545.67,545.93,14354.0,544.1428,545.2292,543.8936,544.1527,14354.0
2025-05-22 12:30:00,546.02,546.02,544.29,544.34,7586.0,544.2424,544.2424,542.5181,542.5679,7586.0
2025-05-22 13:00:00,544.46,546.31,543.99,546.27,9325.0,542.6875,544.5315,542.219,544.4916,9325.0
2025-05-22 13:30:00,545.94,546.86,545.85,546.67,9477.0,544.1627,545.0797,544.073,544.8903,9477.0
2025-05-22 14:00:00,546.78,547.4,546.37,547.04,12061.0,545.0,545.6179,544.5913,545.2591,12061.0
2025-05-22 14:30:00,546.95,547.56,546.58,547.44,15596.0,545.1694,545.7774,544.8006,545.6578,15596.0
2025-05-22 15:00:00,547.43,548.7,547.41,548.58,55180.0,545.6478,546.9137,545.6279,546.7941,55180.0
2025-05-22 15:30:00,548.63,548.63,545.32,545.57,141362.0,546.8439,546.8439,543.5447,543.7939,141362.0
2025-05-23 09:30:00,537.81,541.98,537.75,541.21,53382.0,536.0592,540.2156,535.9994,539.4481,53382.0
2025-05-23 10:00:00,541.33,542.48,540.52,541.38,30608.0,539.5677,540.714,538.7603,539.6175,30608.0
2025-05-23 10:30:00,541.35,542.99,540.77,540.95,16311.0,539.5876,541.2223,539.0095,539.1889,16311.0
2025-05-23 11:00:00,541.17,542.91,541.06,542.77,14906.0,539.4082,541.1426,539.2986,541.003,14906.0
2025-05-23 11:30:00,542.8,544.07,542.31,542.31,21176.0,541.0329,542.2988,540.5445,540.5445,21176.0
2025-05-23 12:00:00,542.41,543.68,542.31,543.14,29532.0,540.6442,541.9101,540.5445,541.3718,29532.0
2025-05-23 12:30:00,543.14,544.25,542.51,543.42,15150.0,541.3718,542.4782,540.7439,541.6509,15150.0
2025-05-23 13:00:00,543.6,545.2,543.35,545.16,32089.0,541.8303,543.4251,541.5811,543.3852,32089.0
2025-05-23 13:30:00,545.1,545.49,544.52,545.1,4774.0,543.3254,543.7142,542.7473,543.3254,4774.0
2025-05-23 14:00:00,545.19,545.89,544.36,544.86,19322.0,543.4151,544.1129,542.5878,543.0862,19322.0
2025-05-23 14:30:00,545.07,545.76,545.07,545.48,100017.0,543.2955,543.9833,543.2955,543.7042,100017.0
2025-05-23 15:00:00,545.42,546.32,544.56,544.83,18361.0,543.6444,544.5415,542.7872,543.0563,18361.0
2025-05-23 15:30:00,544.78,546.02,544.01,544.7,59849.0,543.0065,544.2424,542.239,542.9267,59849.0
2025-05-27 09:30:00,551.7,551.89,547.92,549.17,120588.0,549.9039,550.0933,546.1363,547.3822,120588.0
2025-05-27 10:00:00,549.36,552.96,549.18,552.23,62986.0,547.5716,551.1598,547.3921,550.4322,62986.0
2025-05-27 10:30:00,552.24,553.28,552.11,552.96,38261.0,550.4422,551.4788,550.3126,551.1598,38261.0
2025-05-27 11:00:00,552.91,554.43,552.91,554.37,35014.0,551.11,552.6251,551.11,552.5653,35014.0
2025-05-27 11:30:00,554.35,554.6,553.87,554.27,23843.0,552.5453,552.7945,552.0669,552.4656,23843.0
2025-05-27 12:00:00,554.1,555.01,554.1,554.93,30147.0,552.2961,553.2032,552.2961,553.1234,30147.0
2025-05-27 12:30:00,554.79,555.99,554.76,555.11,51301.0,552.9839,554.18,552.954,553.3028,51301.0
2025-05-27 13:00:00,555.36,555.68,554.96,555.12,27216.0,553.552,553.871,553.1533,553.3128,27216.0
2025-05-27 13:30:00,555.12,556.11,554.92,556.04,11789.0,553.3128,554.2996,553.1135,554.2298,11789.0
2025-05-27 14:00:00,556.13,556.37,555.63,555.72,25865.0,554.3195,554.5587,553.8212,553.9109,25865.0
2025-05-27 14:30:00,555.77,556.1,555.52,555.53,19343.0,553.9607,554.2896,553.7115,553.7215,19343.0
2025-05-27 15:00:00,555.47,555.86,555.35,555.38,40373.0,553.6617,554.0504,553.5421,553.572,40373.0
2025-05-27 15:30:00,555.39,556.69,554.86,556.69,367214.0,553.5819,554.8777,553.0537,554.8777,367214.0
2025-05-28 09:30:00,556.09,557.19,554.45,554.45,26165.0,554.2797,555.3761,552.645,552.645,26165.0
2025-05-28 10:00:00,554.72,555.06,552.95,553.14,35958.0,552.9141,553.253,551.1499,551.3393,35958.0
2025-05-28 10:30:00,553.04,553.33,552.03,552.32,16801.0,551.2396,551.5286,550.2329,550.5219,16801.0
2025-05-28 11:00:00,552.27,553.22,551.64,551.64,10141.0,550.4721,551.419,549.8441,549.8441,10141.0
2025-05-28 11:30:00,551.5,552.03,551.19,551.25,23152.0,549.7046,550.2329,549.3956,549.4554,23152.0
2025-05-28 12:00:00,551.4,552.25,551.4,551.98,11564.0,549.6049,550.4522,549.6049,550.183,11564.0
2025-05-28 12:30:00,552.13,552.6,551.81,552.25,15305.0,550.3325,550.801,550.0136,550.4522,15305.0
2025-05-28 13:00:00,552.25,553.15,552.14,552.62,10766.0,550.4522,551.3492,550.3425,550.821,10766.0
2025-05-28 13:30:00,552.52,552.53,552.11,552.17,7910.0,550.7213,550.7312,550.3126,550.3724,7910.0
2025-05-28 14:00:00,552.19,552.74,551.95,552.14,14554.0,550.3924,550.9406,550.1531,550.3425,14554.0
2025-05-28 14:30:00,552.2,552.4,550.07,551.42,25269.0,550.4023,550.6017,548.2793,549.6249,25269.0
2025-05-28 15:00:00,551.4,552.19,550.83,550.87,31802.0,549.6049,550.3924,549.0368,549.0766,31802.0
2025-05-28 15:30:00,550.9,550.95,548.82,549.36,109386.0,549.1065,549.1564,547.0333,547.5716,109386.0
2025-05-29 09:30:00,552.77,553.77,550.39,551.17,33571.0,550.9705,551.9672,548.5982,549.3757,33571.0
2025-05-29 10:00:00,551.35,551.72,547.95,549.15,13854.0,549.5551,549.9239,546.1662,547.3622,13854.0
2025-05-29 10:30:00,549.31,550.12,548.1,550.12,13818.0,547.5217,548.3291,546.3157,548.3291,13818.0
2025-05-29 11:00:00,550.08,550.41,548.82,550.25,15577.0,548.2892,548.6181,547.0333,548.4587,15577.0
2025-05-29 11:30:00,550.27,550.36,546.65,547.05,34910.0,548.4786,548.5683,544.8704,545.2691,34910.0
2025-05-29 12:00:00,547.04,549.22,546.41,549.11,13107.0,545.2591,547.432,544.6312,547.3224,13107.0
2025-05-29 12:30:00,549.14,550.04,548.82,549.94,17028.0,547.3523,548.2493,547.0333,548.1497,17028.0
2025-05-29 13:00:00,549.68,550.55,549.3,549.32,10402.0,547.8905,548.7577,547.5118,547.5317,10402.0
2025-05-29 13:30:00,550.01,550.25,549.44,549.48,7676.0,548.2194,548.4587,547.6513,547.6912,7676.0
2025-05-29 14:00:00,549.48,550.26,549.06,549.58,13918.0,547.6912,548.4686,547.2725,547.7908,13918.0
2025-05-29 14:30:00,549.86,550.83,549.74,550.08,9668.0,548.0699,549.0368,547.9503,548.2892,9668.0
2025-05-29 15:00:00,550.16,550.75,549.75,550.19,20606.0,548.369,548.957,547.9603,548.3989,20606.0
2025-05-29 15:30:00,550.37,551.26,550.3,551.03,62871.0,548.5783,549.4654,548.5085,549.2361,62871.0
2025-05-30 09:30:00,548.55,548.72,545.93,546.54,39861.0,546.7642,546.9336,544.1527,544.7607,39861.0
2025-05-30 10:00:00,546.42,549.05,546.42,548.85,26018.0,544.6411,547.2626,544.6411,547.0632,26018.0
2025-05-30 10:30:00,548.97,549.55,547.91,548.4,21242.0,547.1828,547.7609,546.1263,546.6147,21242.0
2025-05-30 11:00:00,548.64,549.52,548.08,549.36,18334.0,546.8539,547.731,546.2957,547.5716,18334.0
2025-05-30 11:30:00,549.23,549.4,547.3,547.89,13735.0,547.442,547.6114,545.5183,546.1063,13735.0
2025-05-30 12:00:00,547.96,548.78,545.69,545.69,24890.0,546.1761,546.9935,543.9135,543.9135,24890.0
2025-05-30 12:30:00,545.58,546.41,544.06,545.33,34030.0,543.8039,544.6312,542.2888,543.5547,34030.0
2025-05-30 13:00:00,545.32,547.18,545.01,547.09,12922.0,543.5447,545.3987,543.2357,545.309,12922.0
2025-05-30 13:30:00,547.27,547.72,546.85,547.2,9407.0,545.4884,545.9369,545.0697,545.4186,9407.0
2025-05-30 14:00:00,546.86,548.97,546.86,548.67,21307.0,545.0797,547.1828,545.0797,546.8838,21307.0
2025-05-30 14:30:00,548.72,549.39,548.38,549.22,11627.0,546.9336,547.6015,546.5948,547.432,11627.0
2025-05-30 15:00:00,549.26,550.84,549.26,550.73,16018.0,547.4719,549.0467,547.4719,548.9371,16018.0
2025-05-30 15:30:00,550.25,550.88,548.71,548.81,112247.0,548.4587,549.0866,546.9237,547.0234,112247.0
2025-06-02 09:30:00,548.06,548.54,541.51,541.9,127306.0,546.2758,546.7542,539.7471,540.1358,127306.0
2025-06-02 10:00:00,541.77,545.24,540.43,544.97,52051.0,540.0063,543.465,538.6706,543.1959,52051.0
2025-06-02 10:30:00,544.98,546.0,544.4,545.79,31256.0,543.2058,544.2225,542.6277,544.0132,31256.0
2025-06-02 11:00:00,545.74,546.23,545.02,545.07,35437.0,543.9633,544.4518,543.2457,543.2955,35437.0
2025-06-02 11:30:00,545.14,546.29,544.76,545.65,18895.0,543.3653,544.5116,542.9865,543.8736,18895.0
2025-06-02 12:00:00,545.72,545.72,544.48,544.85,11792.0,543.9434,543.9434,542.7074,543.0762,11792.0
2025-06-02 12:30:00,545.26,545.92,544.75,545.73,8119.0,543.4849,544.1428,542.9766,543.9534,8119.0
2025-06-02 13:00:00,545.72,546.06,545.13,545.21,14365.0,543.9434,544.2823,543.3553,543.4351,14365.0
2025-06-02 13:30:00,545.3,545.64,545.13,545.42,9755.0,543.5248,543.8637,543.3553,543.6444,9755.0
2025-06-02 14:00:00,545.42,547.1,545.0,546.89,31731.0,543.6444,545.3189,543.2258,545.1096,31731.0
2025-06-02 14:30:00,546.87,547.57,546.65,547.44,18087.0,545.0897,545.7874,544.8704,545.6578,18087.0
2025-06-02 15:00:00,547.58,548.22,547.37,547.9,28260.0,545.7974,546.4353,545.588,546.1163,28260.0
2025-06-02 15:30:00,547.92,548.14,546.97,548.12,55815.0,546.1363,546.3555,545.1893,546.3356,55815.0
2025-06-03 09:30:00,548.65,549.71,546.98,547.92,28050.0,546.8639,547.9204,545.1993,546.1363,28050.0
2025-06-03 10:00:00,547.72,551.1,546.69,551.1,36405.0,545.9369,549.3059,544.9103,549.3059,36405.0
2025-06-03 10:30:00,551.15,552.16,550.54,552.05,30870.0,549.3557,550.3624,548.7477,550.2528,30870.0
2025-06-03 11:00:00,552.11,552.75,552.03,552.46,16700.0,550.3126,550.9505,550.2329,550.6615,16700.0
2025-06-03 11:30:00,552.57,553.91,552.57,553.91,16271.0,550.7711,552.1068,550.7711,552.1068,16271.0
2025-06-03 12:00:00,554.15,554.6,553.72,554.6,19333.0,552.346,552.7945,551.9174,552.7945,19333.0
2025-06-03 12:30:00,554.72,555.26,554.46,555.14,34802.0,552.9141,553.4524,552.655,553.3327,34802.0
2025-06-03 13:00:00,555.1,555.74,555.01,555.41,34031.0,553.2929,553.9308,553.2032,553.6019,34031.0
2025-06-03 13:30:00,555.51,555.89,555.07,555.25,71734.0,553.7015,554.0803,553.263,553.4424,71734.0
2025-06-03 14:00:00,555.23,555.3,554.28,555.25,43691.0,553.4225,553.4922,552.4755,553.4424,43691.0
2025-06-03 14:30:00,555.25,555.86,555.1,555.27,18464.0,553.4424,554.0504,553.2929,553.4623,18464.0
2025-06-03 15:00:00,555.3,555.53,554.7,554.84,47269.0,553.4922,553.7215,552.8942,553.0337,47269.0
2025-06-03 15:30:00,554.79,555.35,553.85,554.9,206592.0,552.9839,553.5421,552.0469,553.0935,206592.0
2025-06-04 09:30:00,555.24,556.93,555.24,556.31,22093.0,553.4324,555.1169,553.4324,554.4989,22093.0
2025-06-04 10:00:00,555.88,556.88,554.43,556.59,27015.0,554.0703,555.0671,552.6251,554.778,27015.0
2025-06-04 10:30:00,556.54,556.91,555.05,556.03,22411.0,554.7282,555.097,553.243,554.2198,22411.0
2025-06-04 11:00:00,555.84,556.54,555.7,555.95,17194.0,554.0305,554.7282,553.8909,554.1401,17194.0
2025-06-04 11:30:00,555.55,556.67,555.26,555.75,15054.0,553.7414,554.8578,553.4524,553.9408,15054.0
2025-06-04 12:00:00,555.72,556.02,554.82,554.99,7091.0,553.9109,554.2099,553.0138,553.1832,7091.0
2025-06-04 12:30:00,555.05,555.66,555.05,555.49,10595.0,553.243,553.8511,553.243,553.6816,10595.0
2025-06-04 13:00:00,555.54,556.25,555.54,556.14,9867.0,553.7314,554.4391,553.7314,554.3295,9867.0
2025-06-04 13:30:00,556.25,556.48,556.02,556.34,6554.0,554.4391,554.6684,554.2099,554.5288,6554.0
2025-06-04 14:00:00,556.39,556.69,555.98,555.99,15068.0,554.5787,554.8777,554.17,554.18,15068.0
2025-06-04 14:30:00,556.11,556.11,555.14,555.37,21027.0,554.2996,554.2996,553.3327,553.562,21027.0
2025-06-04 15:00:00,555.32,555.61,555.15,555.49,20792.0,553.5122,553.8012,553.3427,553.6816,20792.0
2025-06-04 15:30:00,555.52,555.55,553.68,553.75,56498.0,553.7115,553.7414,551.8775,551.9473,56498.0
2025-06-05 09:30:00,554.34,554.5,550.02,550.73,38178.0,552.5354,552.6948,548.2294,548.9371,38178.0
2025-06-05 10:00:00,550.65,553.07,550.65,552.69,15797.0,548.8574,551.2695,548.8574,550.8907,15797.0
2025-06-05 10:30:00,552.44,553.64,550.6,553.63,32092.0,550.6415,551.8376,548.8075,551.8277,32092.0
2025-06-05 11:00:00,553.63,554.92,553.48,554.92,7871.0,551.8277,553.1135,551.6782,553.1135,7871.0
2025-06-05 11:30:00,554.92,555.79,554.76,555.72,14826.0,553.1135,553.9806,552.954,553.9109,14826.0
2025-06-05 12:00:00,555.63,556.35,554.97,555.93,10653.0,553.8212,554.5388,553.1633,554.1202,10653.0
2025-06-05 12:30:00,555.86,555.97,552.66,553.76,14263.0,554.0504,554.16,550.8608,551.9572,14263.0
2025-06-05 13:00:00,553.33,555.9,553.14,555.73,7775.0,551.5286,554.0903,551.3393,553.9208,7775.0
2025-06-05 13:30:00,556.1,556.46,555.54,555.72,9415.0,554.2896,554.6484,553.7314,553.9109,9415.0
2025-06-05 14:00:00,555.88,555.88,553.3,554.92,26774.0,554.0703,554.0703,551.4987,553.1135,26774.0
2025-06-05 14:30:00,555.05,555.53,554.6,554.77,34713.0,553.243,553.7215,552.7945,552.964,34713.0
2025-06-05 15:00:00,554.69,554.84,550.58,552.11,23124.0,552.8842,553.0337,548.7876,550.3126,23124.0
2025-06-05 15:30:00,552.5,553.95,552.36,552.91,83060.0,550.7013,552.1466,550.5618,551.11,83060.0
2025-06-06 09:30:00,558.75,559.44,557.17,557.63,42866.0,556.931,557.6187,555.3561,555.8146,42866.0
2025-06-06 10:00:00,557.97,558.48,556.91,558.25,38656.0,556.1535,556.6619,555.097,556.4326,38656.0
2025-06-06 10:30:00,558.17,558.67,557.68,558.31,24483.0,556.3529,556.8513,555.8645,556.4924,24483.0
2025-06-06 11:00:00,558.17,559.33,555.89,556.95,61108.0,556.3529,557.5091,554.0803,555.1369,61108.0
2025-06-06 11:30:00,557.46,558.16,557.0,557.34,11935.0,555.6452,556.3429,555.1867,555.5256,11935.0
2025-06-06 12:00:00,557.96,558.21,557.67,557.92,2856.0,556.1436,556.3928,555.8545,556.1037,2856.0
2025-06-06 12:30:00,558.17,558.17,556.02,556.71,11317.0,556.3529,556.3529,554.2099,554.8976,11317.0
2025-06-06 13:00:00,556.66,557.15,556.13,556.79,2354.0,554.8478,555.3362,554.3195,554.9774,2354.0
2025-06-06 13:30:00,556.99,557.1,556.64,556.85,10960.0,555.1767,555.2864,554.8279,555.0372,10960.0
2025-06-06 14:00:00,557.02,557.57,557.02,557.12,9886.0,555.2066,555.7548,555.2066,555.3063,9886.0
2025-06-06 14:30:00,557.04,557.92,557.02,557.55,26647.0,555.2266,556.1037,555.2066,555.7349,26647.0
2025-06-06 15:00:00,557.49,558.33,557.49,558.05,12755.0,555.6751,556.5124,555.6751,556.2333,12755.0
2025-06-06 15:30:00,557.9,558.72,557.68,558.33,101208.0,556.0838,556.9011,555.8645,556.5124,101208.0
2025-06-09 09:30:00,560.95,560.95,557.95,558.49,197989.0,559.1238,559.1238,556.1336,556.6718,197989.0
2025-06-09 10:00:00,558.57,559.84,558.24,559.43,104757.0,556.7516,558.0174,556.4227,557.6088,104757.0
2025-06-09 10:30:00,559.55,559.89,557.47,558.73,36994.0,557.7284,558.0673,555.6552,556.9111,36994.0
2025-06-09 11:00:00,558.79,559.17,558.49,558.89,17176.0,556.9709,557.3496,556.6718,557.0705,17176.0
2025-06-09 11:30:00,559.06,559.95,559.03,559.64,9009.0,557.24,558.1271,557.2101,557.8181,9009.0
2025-06-09 12:00:00,559.71,560.33,559.44,560.03,18087.0,557.8879,558.5059,557.6187,558.2068,18087.0
2025-06-09 12:30:00,560.11,561.29,560.02,560.9,13013.0,558.2866,559.4627,558.1969,559.074,13013.0
2025-06-09 13:00:00,560.9,562.13,560.9,562.01,30306.0,559.074,560.3,559.074,560.1804,30306.0
2025-06-09 13:30:00,562.0,562.58,561.82,562.19,11888.0,560.1704,560.7485,559.991,560.3598,11888.0
2025-06-09 14:00:00,562.29,562.77,562.21,562.61,14098.0,560.4595,560.9379,560.3797,560.7784,14098.0
2025-06-09 14:30:00,562.51,562.81,561.9,562.24,13062.0,560.6788,560.9778,560.0707,560.4096,13062.0
2025-06-09 15:00:00,562.22,562.47,561.31,561.37,10237.0,560.3897,560.6389,559.4827,559.5425,10237.0
2025-06-09 15:30:00,561.4,561.4,559.59,559.78,74449.0,559.5724,559.5724,557.7683,557.9576,74449.0
2025-06-10 09:30:00,561.84,561.99,560.61,561.57,20923.0,560.0109,560.1604,558.7849,559.7418,20923.0
2025-06-10 10:00:00,561.92,563.51,561.78,563.17,32680.0,560.0907,561.6755,559.9511,561.3366,32680.0
2025-06-10 10:30:00,562.96,563.74,561.91,561.93,23514.0,561.1273,561.9047,560.0807,560.1006,23514.0
2025-06-10 11:00:00,562.02,562.67,561.83,562.59,17647.0,560.1903,560.8382,560.001,560.7585,17647.0
2025-06-10 11:30:00,562.08,562.12,560.88,561.68,10251.0,560.2502,560.29,559.0541,559.8515,10251.0
2025-06-10 12:00:00,561.84,562.39,561.45,561.75,13632.0,560.0109,560.5591,559.6222,559.9212,13632.0
2025-06-10 12:30:00,561.87,562.27,561.79,562.19,8987.0,560.0408,560.4395,559.9611,560.3598,8987.0
2025-06-10 13:00:00,562.18,562.44,561.58,561.75,16627.0,560.3498,560.609,559.7518,559.9212,16627.0
2025-06-10 13:30:00,561.79,562.09,560.92,561.03,15210.0,559.9611,560.2601,559.0939,559.2036,15210.0
2025-06-10 14:00:00,560.79,560.79,559.7,559.84,8651.0,558.9644,558.9644,557.8779,558.0174,8651.0
2025-06-10 14:30:00,559.88,561.42,559.83,561.1,34342.0,558.0573,559.5923,558.0075,559.2733,34342.0
2025-06-10 15:00:00,561.2,561.75,560.87,561.13,16057.0,559.373,559.9212,559.0441,559.3032,16057.0
2025-06-10 15:30:00,561.11,561.64,559.93,561.61,94488.0,559.2833,559.8116,558.1072,559.7817,94488.0
2025-06-11 09:30:00,562.96,562.96,561.19,562.55,26198.0,561.1273,561.1273,559.3631,560.7186,26198.0
2025-06-11 10:00:00,562.62,563.68,561.74,563.19,33177.0,560.7884,561.8449,559.9113,561.3565,33177.0
2025-06-11 10:30:00,563.0,563.56,562.34,563.18,18064.0,561.1672,561.7253,560.5093,561.3466,18064.0
2025-06-11 11:00:00,563.05,563.64,562.33,562.72,15156.0,561.217,561.8051,560.4993,560.8881,15156.0
2025-06-11 11:30:00,562.8,563.03,561.62,561.95,9373.0,560.9678,561.1971,559.7917,560.1206,9373.0
2025-06-11 12:00:00,561.91,562.22,560.3,561.02,9593.0,560.0807,560.3897,558.4759,559.1936,9593.0
2025-06-11 12:30:00,561.31,561.31,560.37,561.23,3515.0,559.4827,559.4827,558.5457,559.4029,3515.0
2025-06-11 13:00:00,561.49,562.18,561.49,562.18,3839.0,559.6621,560.3498,559.6621,560.3498,3839.0
2025-06-11 13:30:00,561.98,561.98,560.72,560.76,9491.0,560.1505,560.1505,558.8946,558.9345,9491.0
2025-06-11 14:00:00,560.92,561.03,557.13,558.74,39846.0,559.0939,559.2036,555.3163,556.921,39846.0
2025-06-11 14:30:00,558.38,559.91,558.05,558.27,22583.0,556.5622,558.0872,556.2333,556.4526,22583.0
2025-06-11 15:00:00,558.5,558.72,557.22,557.82,30543.0,556.6818,556.9011,555.406,556.004,30543.0
2025-06-11 15:30:00,557.96,558.81,557.21,558.68,42005.0,556.1436,556.9908,555.396,556.8612,42005.0
2025-06-12 09:30:00,555.17,556.21,554.29,555.38,28028.0,553.3626,554.3993,552.4855,553.572,28028.0
2025-06-12 10:00:00,555.55,558.0,555.45,557.61,32829.0,553.7414,556.1834,553.6417,555.7947,32829.0
2025-06-12 10:30:00,557.66,558.44,557.4,557.4,11599.0,555.8445,556.622,555.5854,555.5854,11599.0
2025-06-12 11:00:00,557.54,558.2,556.02,556.76,32800.0,555.7249,556.3828,554.2099,554.9475,32800.0
2025-06-12 11:30:00,556.67,557.14,556.21,557.14,7589.0,554.8578,555.3262,554.3993,555.3262,7589.0
2025-06-12 12:00:00,557.17,558.19,556.55,557.59,37239.0,555.3561,556.3728,554.7382,555.7748,37239.0
2025-06-12 12:30:00,557.38,558.27,556.68,557.84,27681.0,555.5655,556.4526,554.8677,556.024,27681.0
2025-06-12 13:00:00,557.84,558.7,557.84,558.09,19243.0,556.024,556.8812,556.024,556.2731,19243.0
2025-06-12 13:30:00,558.24,558.95,558.24,558.68,20011.0,556.4227,557.1303,556.4227,556.8612,20011.0
2025-06-12 14:00:00,558.62,559.14,557.8,558.18,31935.0,556.8014,557.3197,555.9841,556.3628,31935.0
2025-06-12 14:30:00,558.16,558.86,558.05,558.74,53227.0,556.3429,557.0406,556.2333,556.921,53227.0
2025-06-12 15:00:00,558.7,558.93,558.42,558.51,31281.0,556.8812,557.1104,556.6021,556.6918,31281.0
2025-06-12 15:30:00,558.5,559.24,557.82,559.19,105926.0,556.6818,557.4194,556.004,557.3696,105926.0
2025-06-13 09:30:00,552.77,555.33,551.6,551.6,92743.0,550.9705,553.5221,549.8043,549.8043,92743.0
2025-06-13 10:00:00,552.29,554.4,552.21,552.35,22755.0,550.492,552.5952,550.4123,550.5518,22755.0
2025-06-13 10:30:00,552.47,554.63,552.47,554.63,17648.0,550.6714,552.8244,550.6714,552.8244,17648.0
2025-06-13 11:00:00,554.26,555.93,554.26,555.37,26390.0,552.4556,554.1202,552.4556,553.562,26390.0
2025-06-13 11:30:00,555.56,556.6,555.43,556.14,19600.0,553.7514,554.788,553.6218,554.3295,19600.0
2025-06-13 12:00:00,556.22,556.87,555.86,555.9,10632.0,554.4092,555.0571,554.0504,554.0903,10632.0
2025-06-13 12:30:00,555.85,556.07,554.62,555.68,11642.0,554.0404,554.2597,552.8144,553.871,11642.0
2025-06-13 13:00:00,555.55,555.89,553.89,553.92,17566.0,553.7414,554.0803,552.0868,552.1167,17566.0
2025-06-13 13:30:00,554.18,554.39,553.35,554.13,6510.0,552.3759,552.5852,551.5486,552.326,6510.0
2025-06-13 14:00:00,553.8,554.35,551.13,551.25,24896.0,551.9971,552.5453,549.3358,549.4554,24896.0
2025-06-13 14:30:00,551.26,551.75,549.87,551.74,14689.0,549.4654,549.9538,548.0799,549.9438,14689.0
2025-06-13 15:00:00,551.78,551.78,549.18,549.33,24823.0,549.9837,549.9837,547.3921,547.5417,24823.0
2025-06-13 15:30:00,549.59,550.67,548.53,550.61,91109.0,547.8008,548.8773,546.7443,548.8175,91109.0
2025-06-16 09:30:00,555.66,557.1,553.97,556.17,130219.0,553.8511,555.2864,552.1666,554.3594,130219.0
2025-06-16 10:00:00,556.3,558.66,556.23,557.84,66479.0,554.489,556.8413,554.4192,556.024,66479.0
2025-06-16 10:30:00,557.99,559.77,557.9,559.1,71609.0,556.1735,557.9477,556.0838,557.2799,71609.0
2025-06-16 11:00:00,559.09,559.27,557.11,557.3,109082.0,557.2699,557.4493,555.2963,555.4857,109082.0
2025-06-16 11:30:00,557.36,557.9,556.58,556.95,44891.0,555.5455,556.0838,554.7681,555.1369,44891.0
2025-06-16 12:00:00,557.26,558.18,556.75,557.89,61291.0,555.4458,556.3628,554.9375,556.0738,61291.0
2025-06-16 12:30:00,557.84,558.25,557.51,557.65,20900.0,556.024,556.4326,555.695,555.8346,20900.0
2025-06-16 13:00:00,557.59,558.4,557.32,558.21,30304.0,555.7748,556.5821,555.5056,556.3928,30304.0
2025-06-16 13:30:00,558.26,558.59,556.92,557.04,82146.0,556.4426,556.7715,555.107,555.2266,82146.0
2025-06-16 14:00:00,557.06,557.66,556.78,556.78,29301.0,555.2465,555.8445,554.9674,554.9674,29301.0
2025-06-16 14:30:00,556.79,556.89,556.25,556.65,17078.0,554.9774,555.077,554.4391,554.8378,17078.0
2025-06-16 15:00:00,556.66,556.74,555.77,555.96,27296.0,554.8478,554.9275,553.9607,554.1501,27296.0
2025-06-16 15:30:00,555.77,556.93,555.48,556.85,198001.0,553.9607,555.1169,553.6716,555.0372,198001.0
2025-06-17 09:30:00,552.74,555.68,552.74,555.12,35106.0,550.9406,553.871,550.9406,553.3128,35106.0
2025-06-17 10:00:00,555.51,555.93,554.7,555.37,9450.0,553.7015,554.1202,552.8942,553.562,9450.0
2025-06-17 10:30:00,555.42,555.91,554.49,554.92,16498.0,553.6118,554.1002,552.6849,553.1135,16498.0
2025-06-17 11:00:00,554.69,555.68,554.33,554.38,12461.0,552.8842,553.871,552.5254,552.5752,12461.0
2025-06-17 11:30:00,554.5,554.73,554.01,554.17,9360.0,552.6948,552.9241,552.2064,552.3659,9360.0
2025-06-17 12:00:00,554.52,555.7,554.39,555.37,10098.0,552.7148,553.8909,552.5852,553.562,10098.0
2025-06-17 12:30:00,555.37,555.76,553.95,554.15,9614.0,553.562,553.9507,552.1466,552.346,9614.0
2025-06-17 13:00:00,554.08,554.55,552.89,552.94,14705.0,552.2762,552.7447,551.0901,551.1399,14705.0
2025-06-17 13:30:00,552.94,554.26,551.98,552.8,25538.0,551.1399,552.4556,550.183,551.0004,25538.0
2025-06-17 14:00:00,552.71,552.76,551.84,552.23,16327.0,550.9107,550.9605,550.0435,550.4322,16327.0
2025-06-17 14:30:00,552.35,552.64,551.65,552.62,17842.0,550.5518,550.8409,549.8541,550.821,17842.0
2025-06-17 15:00:00,552.59,552.78,551.89,552.78,8653.0,550.791,550.9804,550.0933,550.9804,8653.0
2025-06-17 15:30:00,552.72,552.97,551.66,552.03,78069.0,550.9206,551.1698,549.8641,550.2329,78069.0
2025-06-18 09:30:00,552.31,555.01,551.36,554.6,41230.0,550.512,553.2032,549.5651,552.7945,41230.0
2025-06-18 10:00:00,554.58,557.27,554.47,557.01,16319.0,552.7746,555.4558,552.6649,555.1967,16319.0
2025-06-18 10:30:00,557.1,557.55,556.55,557.1,16965.0,555.2864,555.7349,554.7382,555.2864,16965.0
2025-06-18 11:00:00,557.3,557.33,556.51,556.73,25244.0,555.4857,555.5156,554.6983,554.9176,25244.0
2025-06-18 11:30:00,556.67,557.04,555.96,556.23,9550.0,554.8578,555.2266,554.1501,554.4192,9550.0
2025-06-18 12:00:00,556.0,557.18,556.0,556.84,15842.0,554.1899,555.3661,554.1899,555.0272,15842.0
2025-06-18 12:30:00,556.57,557.14,556.5,556.69,10114.0,554.7581,555.3262,554.6883,554.8777,10114.0
2025-06-18 13:00:00,556.62,557.04,556.11,556.11,10866.0,554.8079,555.2266,554.2996,554.2996,10866.0
2025-06-18 13:30:00,556.32,556.74,555.45,556.16,16199.0,554.5089,554.9275,553.6417,554.3494,16199.0
2025-06-18 14:00:00,556.34,557.98,555.38,556.45,28718.0,554.5288,556.1635,553.572,554.6385,28718.0
2025-06-18 14:30:00,556.38,558.47,553.36,553.91,55518.0,554.5687,556.6519,551.5585,552.1068,55518.0
2025-06-18 15:00:00,553.33,555.74,553.03,553.2,35966.0,551.5286,553.9308,551.2296,551.3991,35966.0
2025-06-18 15:30:00,553.02,555.0,553.01,554.11,57486.0,551.2196,553.1932,551.2097,552.3061,57486.0
2025-06-20 09:30:00,554.79,555.96,553.51,554.5,46869.0,554.79,555.96,553.51,554.5,46869.0
2025-06-20 10:00:00,554.59,554.94,553.18,554.19,27209.0,554.59,554.94,553.18,554.19,27209.0
2025-06-20 10:30:00,554.11,555.06,552.08,553.15,27799.0,554.11,555.06,552.08,553.15,27799.0
2025-06-20 11:00:00,552.65,553.7,552.17,553.3,14533.0,552.65,553.7,552.17,553.3,14533.0
2025-06-20 11:30:00,553.28,554.08,552.16,552.25,26362.0,553.28,554.08,552.16,552.25,26362.0
2025-06-20 12:00:00,552.13,552.68,551.8,552.29,13121.0,552.13,552.68,551.8,552.29,13121.0
2025-06-20 12:30:00,552.46,552.8,551.91,552.3,20845.0,552.46,552.8,551.91,552.3,20845.0
2025-06-20 13:00:00,552.19,552.68,550.29,550.29,26590.0,552.19,552.68,550.29,550.29,26590.0
2025-06-20 13:30:00,550.16,550.72,549.73,550.5,17977.0,550.16,550.72,549.73,550.5,17977.0
2025-06-20 14:00:00,550.5,551.47,550.37,551.14,13646.0,550.5,551.47,550.37,551.14,13646.0
2025-06-20 14:30:00,551.24,551.62,550.23,550.35,21944.0,551.24,551.62,550.23,550.35,21944.0
2025-06-20 15:00:00,550.36,551.6,550.36,551.16,16009.0,550.36,551.6,550.36,551.16,16009.0
2025-06-20 15:30:00,551.25,553.08,551.11,552.09,131071.0,551.25,553.08,551.11,552.09,131071.0